Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	17.96	18.16	17.81	18.10	29,939,236	+0.27(+1.51%)
Jun 28, 2007	17.95	18.10	17.76	17.83	24,090,812	-0.10(-0.56%)
Jun 27, 2007	17.46	17.95	17.23	17.93	35,818,884	+0.41(+2.34%)
Jun 26, 2007	17.79	17.84	17.39	17.52	26,288,912	-0.13(-0.74%)
Jun 25, 2007	17.90	17.94	17.55	17.65	32,516,266	-0.30(-1.67%)
Jun 22, 2007	17.99	18.03	17.85	17.95	35,711,328	-0.04(-0.22%)
Jun 21, 2007	17.65	18.11	17.57	17.99	31,518,748	+0.41(+2.33%)
Jun 20, 2007	18.00	18.05	17.51	17.58	34,446,900	-0.41(-2.28%)
Jun 19, 2007	17.75	18.15	17.72	17.99	32,809,700	+0.20(+1.12%)
Jun 18, 2007	17.46	17.80	17.46	17.79	29,063,500	+0.44(+2.54%)
Jun 15, 2007	17.19	17.47	17.16	17.35	31,741,100	+0.34(+2.00%)
Jun 14, 2007	16.50	17.11	16.49	17.01	34,774,800	+0.42(+2.53%)
Jun 13, 2007	16.45	16.63	16.33	16.59	33,247,000	+0.29(+1.78%)
Jun 12, 2007	16.59	16.59	16.27	16.30	24,964,800	-0.33(-1.98%)
Jun 11, 2007	16.65	16.75	16.50	16.63	17,737,010	-0.07(-0.42%)
Jun 08, 2007	16.44	16.70	16.26	16.70	24,553,164	+0.27(+1.64%)
Jun 07, 2007	16.87	16.89	16.42	16.43	36,157,044	-0.50(-2.95%)
Jun 06, 2007	16.88	17.09	16.85	16.93	31,431,312	-0.07(-0.41%)
Jun 05, 2007	17.00	17.10	16.95	17.00	30,275,646	-0.05(-0.29%)
Jun 04, 2007	16.89	17.24	16.71	17.05	31,782,206	+0.22(+1.31%)
Jun 01, 2007	16.95	17.08	16.57	16.83	29,381,604	-0.06(-0.36%)
May 31, 2007	16.89	17.15	16.89	16.89	41,814,868	-0.11(-0.65%)
May 30, 2007	16.26	17.00	16.30	17.00	51,794,152	+0.52(+3.16%)
May 29, 2007	16.57	16.66	16.21	16.48	29,143,868	+0.02(+0.12%)
May 25, 2007	16.45	16.60	16.31	16.46	33,277,204	+0.16(+0.98%)
May 24, 2007	15.90	16.85	16.05	16.30	83,194,048	+0.25(+1.56%)
May 23, 2007	15.91	16.05	15.78	16.05	31,077,904	+0.23(+1.45%)
May 22, 2007	15.83	15.94	15.74	15.82	25,487,984	-0.01(-0.06%)
May 21, 2007	15.52	15.89	15.52	15.83	27,424,776	+0.14(+0.89%)
May 18, 2007	15.75	15.74	15.56	15.69	18,599,034	+0.04(+0.26%)
May 17, 2007	15.69	15.80	15.54	15.65	19,623,492	-0.12(-0.76%)
May 16, 2007	15.58	15.78	15.49	15.77	34,836,148	+0.34(+2.20%)
May 15, 2007	15.44	15.61	15.40	15.43	32,872,264	-0.01(-0.06%)
May 14, 2007	15.33	15.68	15.33	15.44	30,339,158	+0.11(+0.72%)
May 11, 2007	15.21	15.46	15.19	15.33	19,634,448	+0.12(+0.79%)
May 10, 2007	15.63	15.60	15.12	15.21	33,272,288	-0.42(-2.69%)
May 09, 2007	15.68	15.68	15.51	15.63	18,927,084	-0.05(-0.32%)
May 08, 2007	15.50	15.83	15.32	15.68	31,451,440	+0.07(+0.45%)
May 07, 2007	15.34	15.62	15.34	15.61	24,393,658	+0.29(+1.89%)
May 04, 2007	15.38	15.45	15.23	15.32	10,940,779	-0.03(-0.20%)
May 03, 2007	15.23	15.49	15.20	15.35	24,882,428	+0.16(+1.05%)
May 02, 2007	15.09	15.30	15.05	15.19	28,284,652	+0.13(+0.86%)
May 01, 2007	15.25	15.29	14.92	15.06	37,232,800	-0.12(-0.79%)
Apr 30, 2007	15.64	15.70	15.14	15.18	38,152,056	-0.46(-2.94%)
Apr 27, 2007	15.50	15.69	15.44	15.64	25,358,292	+0.07(+0.45%)
Apr 26, 2007	15.97	16.00	15.43	15.57	41,207,064	-0.17(-1.08%)
Apr 25, 2007	15.60	15.85	15.54	15.74	27,356,240	+0.24(+1.55%)
Apr 24, 2007	15.52	15.62	15.37	15.50	21,685,076	-0.01(-0.06%)
Apr 23, 2007	15.35	15.65	15.24	15.51	29,731,160	+0.14(+0.91%)
Apr 20, 2007	15.48	15.54	15.32	15.37	31,910,094	-0.03(-0.19%)
Apr 19, 2007	15.25	15.49	15.15	15.40	25,069,972	+0.05(+0.33%)
Apr 18, 2007	15.12	15.37	15.04	15.35	28,371,850	+0.13(+0.85%)
Apr 17, 2007	15.30	15.38	15.05	15.22	74,086,936	+0.46(+3.12%)
Apr 16, 2007	14.59	14.78	14.55	14.76	33,891,952	+0.16(+1.10%)
Apr 13, 2007	14.24	14.65	14.17	14.60	28,116,220	+0.39(+2.74%)
Apr 12, 2007	14.05	14.22	13.96	14.21	16,304,965	+0.12(+0.85%)
Apr 11, 2007	14.17	14.20	14.03	14.09	26,605,876	-0.10(-0.70%)
Apr 10, 2007	14.35	14.43	14.13	14.19	25,107,380	-0.19(-1.32%)
Apr 09, 2007	14.46	14.50	14.31	14.38	14,400,620	-0.06(-0.42%)
Apr 05, 2007	14.35	14.44	14.22	14.44	13,899,592	+0.09(+0.63%)
Apr 04, 2007	14.27	14.40	14.18	14.35	22,602,856	+0.06(+0.42%)
Apr 03, 2007	14.13	14.39	14.12	14.29	30,916,892	+0.20(+1.42%)
Apr 02, 2007	13.90	14.11	13.85	14.09	31,322,734	+0.24(+1.73%)
Mar 30, 2007	13.73	13.93	13.67	13.85	28,018,776	+0.19(+1.39%)
Mar 29, 2007	13.56	13.76	13.50	13.66	22,910,104	+0.17(+1.26%)
Mar 28, 2007	13.50	13.60	13.42	13.49	22,480,008	-0.12(-0.88%)
Mar 27, 2007	13.57	13.69	13.48	13.61	19,671,958	-0.05(-0.37%)
Mar 26, 2007	13.72	13.90	13.49	13.66	20,665,236	-0.04(-0.29%)
Mar 23, 2007	13.70	13.90	13.61	13.70	27,990,524	+0.17(+1.26%)
Mar 22, 2007	13.42	13.56	13.29	13.53	26,244,304	+0.27(+2.04%)
Mar 21, 2007	13.02	13.36	12.95	13.26	29,425,326	+0.24(+1.84%)
Mar 20, 2007	13.02	13.23	12.96	13.02	21,223,764	-0.03(-0.23%)
Mar 19, 2007	13.08	13.13	12.99	13.05	14,001,558	+0.06(+0.46%)
Mar 16, 2007	12.94	13.11	12.88	12.99	36,808,748	+0.06(+0.46%)
Mar 15, 2007	13.01	13.09	12.91	12.93	17,569,350	-0.07(-0.54%)
Mar 14, 2007	13.00	13.02	12.74	13.00	30,760,400	+0.01(+0.08%)
Mar 13, 2007	13.09	13.20	12.87	12.99	29,818,800	-0.10(-0.76%)
Mar 12, 2007	13.14	13.18	12.97	13.09	16,940,500	+0.04(+0.31%)
Mar 09, 2007	13.08	13.26	12.93	13.05	36,642,700	-0.07(-0.53%)
Mar 08, 2007	13.20	13.29	13.08	13.12	27,173,400	+0.07(+0.54%)
Mar 07, 2007	13.25	13.37	13.01	13.05	44,174,900	-0.35(-2.61%)
Mar 06, 2007	13.55	13.60	13.28	13.40	37,476,200	+0.01(+0.07%)
Mar 05, 2007	13.45	13.70	13.35	13.39	26,390,606	-0.17(-1.25%)
Mar 02, 2007	13.73	13.83	13.40	13.56	28,326,000	-0.28(-2.02%)
Mar 01, 2007	13.70	14.10	13.61	13.84	37,074,108	-0.12(-0.86%)
Feb 28, 2007	13.91	14.08	13.74	13.96	31,735,500	+0.21(+1.53%)
Feb 27, 2007	14.30	14.30	13.72	13.75	34,894,200	-0.55(-3.85%)
Feb 26, 2007	14.59	14.59	14.21	14.30	19,394,000	-0.19(-1.31%)
Feb 23, 2007	14.61	14.68	14.34	14.49	18,686,300	-0.15(-1.02%)
Feb 22, 2007	14.79	14.88	14.52	14.64	20,007,100	-0.15(-1.01%)
Feb 21, 2007	14.52	14.89	14.51	14.79	32,583,100	+0.21(+1.44%)
Feb 20, 2007	14.52	14.64	14.49	14.58	11,861,800	-0.02(-0.14%)
Feb 16, 2007	14.69	14.69	14.46	14.60	27,947,800	-0.10(-0.68%)
Feb 15, 2007	14.67	14.79	14.62	14.70	14,270,200	+0.00(+0.00%)
Feb 14, 2007	14.56	14.77	14.40	14.70	23,269,928	+0.21(+1.45%)
Feb 13, 2007	14.67	14.72	14.42	14.49	19,955,484	-0.13(-0.89%)
Feb 12, 2007	14.55	14.65	14.45	14.62	24,457,484	+0.06(+0.41%)
Feb 09, 2007	14.50	14.68	14.38	14.56	36,057,300	+0.06(+0.41%)
Feb 08, 2007	14.66	14.79	14.38	14.50	97,091,104	+0.90(+6.62%)
Feb 07, 2007	13.64	13.69	13.47	13.60	24,162,500	-0.02(-0.15%)
Feb 06, 2007	13.73	13.75	13.54	13.62	17,886,200	-0.07(-0.51%)
Feb 05, 2007	13.80	13.80	13.58	13.69	23,059,000	-0.05(-0.36%)
Feb 02, 2007	13.83	13.92	13.68	13.74	20,287,800	-0.02(-0.15%)
Feb 01, 2007	13.95	14.00	13.49	13.76	35,970,600	-0.23(-1.64%)
Jan 31, 2007	13.86	14.03	13.76	13.99	17,418,200	+0.03(+0.21%)
Jan 30, 2007	13.96	14.03	13.86	13.96	17,071,700	+0.00(+0.00%)
Jan 29, 2007	13.67	14.08	13.67	13.96	26,180,200	+0.22(+1.60%)
Jan 26, 2007	13.96	14.00	13.73	13.74	26,129,600	-0.23(-1.65%)
Jan 25, 2007	13.96	14.15	13.87	13.97	26,258,400	+0.01(+0.07%)
Jan 24, 2007	13.66	14.06	13.65	13.96	41,102,800	+0.41(+3.03%)
Jan 23, 2007	13.66	13.69	13.18	13.55	49,029,200	+0.08(+0.59%)
Jan 22, 2007	13.59	13.65	13.40	13.47	27,803,100	-0.12(-0.88%)
Jan 19, 2007	13.54	13.77	13.50	13.59	26,767,700	-0.16(-1.16%)
Jan 18, 2007	13.87	13.97	13.56	13.75	28,299,900	-0.29(-2.07%)
Jan 17, 2007	14.20	14.24	14.00	14.04	22,029,200	-0.13(-0.92%)
Jan 16, 2007	14.11	14.23	14.04	14.17	28,252,800	-0.09(-0.63%)
Jan 12, 2007	14.28	14.31	14.12	14.26	16,803,700	-0.05(-0.35%)
Jan 11, 2007	14.39	14.48	14.21	14.31	23,846,200	-0.05(-0.35%)
Jan 10, 2007	14.16	14.54	14.10	14.36	51,479,500	+0.20(+1.41%)
Jan 09, 2007	14.14	14.23	13.96	14.16	41,436,800	+0.08(+0.57%)
Jan 08, 2007	13.78	14.23	13.75	14.08	74,174,704	+0.47(+3.45%)
Jan 05, 2007	13.75	13.75	13.42	13.61	24,501,300	+0.08(+0.59%)
Jan 04, 2007	13.14	13.62	13.13	13.53	30,543,000	+0.33(+2.50%)
Jan 03, 2007	13.20	13.39	13.07	13.20	42,856,800	+0.00(+0.00%)
Dec 29, 2006	13.40	13.40	13.20	13.20	25,060,500	-0.17(-1.27%)
Dec 28, 2006	13.40	13.48	13.36	13.37	22,360,100	-0.10(-0.74%)
Dec 27, 2006	13.49	13.55	13.39	13.47	22,462,200	+0.03(+0.22%)
Dec 26, 2006	13.38	13.49	13.37	13.44	13,461,900	+0.02(+0.15%)
Dec 22, 2006	13.50	13.60	13.42	13.42	16,462,000	-0.14(-1.03%)
Dec 21, 2006	13.58	13.79	13.53	13.56	26,885,200	-0.02(-0.15%)
Dec 20, 2006	13.42	13.61	13.39	13.58	31,978,700	+0.16(+1.19%)
Dec 19, 2006	13.23	13.47	13.22	13.42	29,655,600	+0.02(+0.15%)
Dec 18, 2006	13.39	13.52	13.36	13.40	27,507,500	-0.06(-0.45%)
Dec 15, 2006	13.45	13.52	13.30	13.46	43,578,200	+0.10(+0.75%)
Dec 14, 2006	13.10	13.49	13.08	13.36	40,952,200	+0.21(+1.60%)
Dec 13, 2006	13.08	13.18	13.03	13.15	19,422,100	+0.12(+0.92%)
Dec 12, 2006	13.17	13.22	12.86	13.03	27,598,200	-0.19(-1.44%)
Dec 11, 2006	13.13	13.32	13.02	13.22	23,080,800	+0.04(+0.30%)
Dec 08, 2006	13.21	13.27	13.10	13.18	16,431,700	-0.03(-0.23%)
Dec 07, 2006	13.37	13.54	13.15	13.21	27,122,900	-0.20(-1.49%)
Dec 06, 2006	13.50	13.72	13.36	13.41	32,164,400	-0.13(-0.96%)
Dec 05, 2006	13.36	13.55	13.32	13.54	28,842,300	+0.18(+1.35%)
Dec 04, 2006	13.20	13.38	13.15	13.36	18,160,500	+0.18(+1.37%)
Dec 01, 2006	13.12	13.33	13.03	13.18	32,063,400	+0.07(+0.53%)
Nov 30, 2006	12.95	13.22	12.85	13.11	37,129,300	+0.23(+1.79%)
Nov 29, 2006	12.83	13.03	12.81	12.88	18,266,200	-0.01(-0.08%)
Nov 28, 2006	12.84	12.96	12.67	12.89	25,387,000	+0.05(+0.39%)
Nov 27, 2006	13.01	13.09	12.75	12.84	24,451,000	-0.24(-1.83%)
Nov 24, 2006	13.03	13.20	12.99	13.08	4,425,800	-0.12(-0.91%)
Nov 22, 2006	12.90	13.32	12.90	13.20	43,025,900	+0.36(+2.80%)
Nov 21, 2006	12.62	12.97	12.58	12.84	33,635,900	+0.16(+1.26%)
Nov 20, 2006	12.63	12.73	12.57	12.68	21,355,100	-0.04(-0.31%)
Nov 17, 2006	12.75	12.84	12.59	12.72	21,275,800	-0.12(-0.93%)
Nov 16, 2006	12.75	12.91	12.62	12.84	26,316,800	+0.14(+1.10%)
Nov 15, 2006	12.64	12.79	12.60	12.70	29,211,700	+0.01(+0.08%)
Nov 14, 2006	12.61	12.77	12.52	12.69	176,595,008	+0.08(+0.63%)
Nov 13, 2006	12.69	12.90	12.60	12.61	21,248,100	-0.09(-0.71%)
Nov 10, 2006	12.51	12.75	12.43	12.70	15,784,800	+0.27(+2.17%)
Nov 09, 2006	12.20	12.66	12.18	12.43	28,967,400	+0.34(+2.81%)
Nov 08, 2006	12.05	12.19	12.01	12.09	10,767,200	-0.03(-0.25%)
Nov 07, 2006	12.16	12.31	12.06	12.12	17,449,600	-0.04(-0.33%)
Nov 06, 2006	12.14	12.29	12.09	12.16	16,030,300	+0.04(+0.33%)
Nov 03, 2006	12.17	12.25	12.04	12.12	9,623,800	-0.04(-0.33%)
Nov 02, 2006	12.14	12.27	12.01	12.16	10,560,400	-0.05(-0.41%)
Nov 01, 2006	12.34	12.38	12.16	12.21	10,856,600	-0.04(-0.33%)
Oct 31, 2006	12.28	12.38	12.14	12.25	17,411,900	-0.02(-0.16%)
Oct 30, 2006	12.34	12.46	12.25	12.27	18,064,400	-0.15(-1.21%)
Oct 27, 2006	12.50	12.60	12.35	12.42	13,901,400	-0.18(-1.43%)
Oct 26, 2006	12.56	12.79	12.54	12.60	18,247,200	-0.02(-0.16%)
Oct 25, 2006	12.30	12.71	12.23	12.62	20,148,300	+0.35(+2.85%)
Oct 24, 2006	12.22	12.32	12.15	12.27	15,976,200	-0.05(-0.41%)
Oct 23, 2006	12.29	12.37	12.23	12.32	17,261,900	-0.07(-0.56%)
Oct 20, 2006	12.37	12.46	12.10	12.39	17,997,500	+0.04(+0.32%)
Oct 19, 2006	12.50	12.50	12.09	12.35	17,071,500	+0.17(+1.40%)
Oct 18, 2006	12.50	12.52	12.08	12.18	29,609,300	-0.52(-4.09%)
Oct 17, 2006	12.46	12.82	11.93	12.70	50,908,500	-0.13(-1.01%)
Oct 16, 2006	12.64	12.96	12.58	12.83	26,642,600	+0.14(+1.10%)
Oct 13, 2006	12.50	12.81	12.49	12.69	13,823,100	+0.04(+0.32%)
Oct 12, 2006	12.45	12.71	12.44	12.65	14,736,300	+0.21(+1.69%)
Oct 11, 2006	12.41	12.59	12.33	12.44	14,299,400	-0.08(-0.64%)
Oct 10, 2006	12.51	12.63	12.47	12.52	7,900,200	-0.03(-0.24%)
Oct 09, 2006	12.49	12.66	12.41	12.55	9,708,900	+0.00(+0.00%)
Oct 06, 2006	12.20	12.60	12.15	12.55	22,433,200	+0.30(+2.45%)
Oct 05, 2006	12.24	12.39	12.12	12.25	14,088,400	+0.03(+0.25%)
Oct 04, 2006	11.89	12.31	11.86	12.22	20,244,100	+0.33(+2.78%)
Oct 03, 2006	11.75	12.02	11.69	11.89	15,614,300	+0.03(+0.25%)
Oct 02, 2006	11.91	12.04	11.82	11.86	13,567,300	-0.12(-1.00%)
Sep 29, 2006	11.82	12.09	11.80	11.98	14,563,800	+0.11(+0.93%)
Sep 28, 2006	11.90	11.90	11.72	11.87	12,176,700	+0.03(+0.25%)
Sep 27, 2006	11.64	11.91	11.61	11.84	25,301,300	+0.09(+0.77%)
Sep 26, 2006	11.45	11.79	11.40	11.75	22,570,700	+0.29(+2.53%)
Sep 25, 2006	11.30	11.53	11.25	11.46	14,055,900	+0.26(+2.32%)
Sep 22, 2006	11.45	11.46	11.13	11.20	16,808,900	-0.27(-2.35%)
Sep 21, 2006	11.49	11.63	11.39	11.47	17,147,900	-0.02(-0.17%)
Sep 20, 2006	11.20	11.56	11.20	11.49	17,457,200	+0.36(+3.23%)
Sep 19, 2006	11.13	11.20	10.98	11.13	13,461,800	+0.00(+0.00%)
Sep 18, 2006	11.24	11.32	11.07	11.13	22,713,700	-0.12(-1.07%)
Sep 15, 2006	11.43	11.48	11.15	11.25	21,057,500	-0.12(-1.06%)
Sep 14, 2006	11.42	11.49	11.36	11.37	18,125,400	-0.14(-1.22%)
Sep 13, 2006	11.77	11.82	11.46	11.51	21,161,700	-0.26(-2.21%)
Sep 12, 2006	11.70	11.85	11.56	11.77	16,166,900	+0.07(+0.60%)
Sep 11, 2006	11.25	11.71	11.23	11.70	17,778,500	+0.28(+2.45%)
Sep 08, 2006	11.46	11.50	11.22	11.42	12,472,200	+0.08(+0.71%)
Sep 07, 2006	11.32	11.59	11.19	11.34	15,402,800	-0.04(-0.35%)
Sep 06, 2006	11.58	11.69	11.36	11.38	17,007,900	-0.34(-2.90%)
Sep 05, 2006	11.80	11.86	11.64	11.72	19,327,400	-0.13(-1.10%)
Sep 01, 2006	11.68	11.90	11.60	11.85	16,721,200	+0.20(+1.72%)
Aug 31, 2006	11.64	11.73	11.49	11.65	14,875,900	+0.01(+0.09%)
Aug 30, 2006	11.47	11.71	11.36	11.64	18,137,900	+0.21(+1.84%)
Aug 29, 2006	11.28	11.48	11.18	11.43	14,441,300	+0.10(+0.88%)
Aug 28, 2006	11.17	11.38	11.17	11.33	14,624,700	+0.10(+0.89%)
Aug 25, 2006	11.16	11.25	11.14	11.23	7,893,300	+0.01(+0.09%)
Aug 24, 2006	11.10	11.24	11.07	11.22	11,901,600	+0.12(+1.08%)
Aug 23, 2006	11.10	11.18	11.01	11.10	14,432,000	-0.04(-0.36%)
Aug 22, 2006	11.06	11.24	11.03	11.14	14,846,100	+0.02(+0.18%)
Aug 21, 2006	10.97	11.20	10.89	11.12	15,360,900	+0.03(+0.27%)
Aug 18, 2006	11.18	11.18	10.89	11.09	15,144,800	-0.04(-0.36%)
Aug 17, 2006	11.07	11.22	10.81	11.13	26,842,900	+0.16(+1.46%)
Aug 16, 2006	10.98	11.02	10.73	10.97	22,018,900	+0.03(+0.27%)
Aug 15, 2006	10.79	11.00	10.72	10.94	30,160,600	+0.27(+2.53%)
Aug 14, 2006	10.33	10.75	10.24	10.67	37,721,200	+0.52(+5.12%)
Aug 11, 2006	9.930	10.16	9.920	10.15	32,523,600	+0.25(+2.53%)
Aug 10, 2006	9.600	9.950	9.530	9.900	27,132,600	+0.25(+2.59%)
Aug 09, 2006	9.700	9.840	9.630	9.650	13,220,200	-0.02(-0.21%)
Aug 08, 2006	9.700	9.790	9.580	9.670	17,253,100	-0.03(-0.31%)
Aug 07, 2006	9.900	9.930	9.640	9.700	16,161,600	-0.23(-2.32%)
Aug 04, 2006	9.860	9.990	9.750	9.930	21,439,000	+0.18(+1.85%)
Aug 03, 2006	9.580	9.830	9.570	9.750	23,979,900	+0.07(+0.72%)
Aug 02, 2006	9.700	9.760	9.560	9.680	26,231,100	-0.04(-0.41%)
Aug 01, 2006	10.06	10.06	9.660	9.720	37,950,200	-0.43(-4.24%)
Jul 31, 2006	10.17	10.37	10.14	10.15	13,179,000	-0.09(-0.88%)
Jul 28, 2006	10.14	10.30	10.11	10.24	16,879,700	+0.10(+0.99%)
Jul 27, 2006	10.23	10.35	10.14	10.14	11,637,300	-0.09(-0.88%)
Jul 26, 2006	10.17	10.31	10.09	10.23	16,735,400	-0.02(-0.20%)
Jul 25, 2006	10.19	10.37	10.15	10.25	15,386,900	-0.06(-0.58%)
Jul 24, 2006	10.31	10.39	10.10	10.31	14,774,600	+0.01(+0.10%)
Jul 21, 2006	10.44	10.44	10.10	10.30	27,737,200	-0.13(-1.25%)
Jul 20, 2006	10.44	10.52	10.26	10.43	36,791,100	+0.09(+0.87%)
Jul 19, 2006	10.16	10.34	10.06	10.34	24,217,900	+0.19(+1.87%)
Jul 18, 2006	10.10	10.20	10.00	10.15	27,695,000	+0.06(+0.59%)
Jul 17, 2006	9.670	10.20	9.670	10.09	41,743,900	+0.26(+2.64%)
Jul 14, 2006	9.860	9.880	9.440	9.830	56,936,200	-0.15(-1.50%)
Jul 13, 2006	10.44	10.44	9.840	9.980	31,890,700	-0.11(-1.09%)
Jul 12, 2006	10.52	10.52	10.05	10.09	29,563,100	-0.41(-3.90%)
Jul 11, 2006	10.33	10.55	10.20	10.50	29,429,700	+0.09(+0.86%)
Jul 10, 2006	10.90	11.08	10.32	10.41	64,240,100	-0.77(-6.89%)
Jul 07, 2006	11.06	11.20	10.96	11.18	25,470,900	+0.11(+0.99%)
Jul 06, 2006	10.99	11.22	10.95	11.07	25,144,200	+0.14(+1.28%)
Jul 05, 2006	10.79	11.00	10.72	10.93	21,482,200	-0.01(-0.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

EMC Corp (NY: )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

EMC Corp (NY: )

Historical Prices

Sections

Services

The Kane Republican