Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	58.56	58.69	58.10	58.37	1,248,796	-0.15(-0.25%)
May 30, 2007	58.62	58.72	58.10	58.52	1,496,878	-0.11(-0.18%)
May 29, 2007	59.33	59.71	58.58	58.62	1,144,817	-0.42(-0.71%)
May 25, 2007	59.15	59.24	58.90	59.05	863,707	-0.02(-0.04%)
May 24, 2007	59.48	59.87	59.01	59.07	1,677,917	+0.09(+0.16%)
May 23, 2007	58.76	59.24	58.59	58.98	1,289,949	+0.10(+0.17%)
May 22, 2007	59.05	59.21	58.40	58.88	1,324,168	-0.05(-0.09%)
May 21, 2007	59.36	59.52	58.73	58.93	1,580,328	-0.62(-1.04%)
May 18, 2007	59.29	59.55	59.15	59.55	1,301,831	+0.27(+0.45%)
May 17, 2007	60.09	60.16	59.15	59.28	1,631,795	-0.96(-1.60%)
May 16, 2007	59.75	60.25	59.49	60.25	1,208,041	+0.50(+0.83%)
May 15, 2007	59.71	60.12	59.56	59.75	1,525,906	+0.35(+0.59%)
May 14, 2007	59.93	59.82	59.29	59.40	1,279,494	-0.53(-0.88%)
May 11, 2007	59.96	60.24	59.64	59.93	961,155	+0.16(+0.27%)
May 10, 2007	60.64	60.66	59.77	59.77	1,211,568	-1.06(-1.75%)
May 09, 2007	60.70	60.95	60.54	60.83	1,026,066	+0.14(+0.23%)
May 08, 2007	60.75	60.86	60.34	60.69	864,230	-0.38(-0.61%)
May 07, 2007	61.11	61.43	61.00	61.07	911,770	-0.01(-0.01%)
May 04, 2007	61.50	61.62	60.88	61.07	947,700	-0.42(-0.68%)
May 03, 2007	62.01	62.07	61.37	61.50	900,933	-0.41(-0.67%)
May 02, 2007	61.01	61.92	60.83	61.91	1,402,936	+0.95(+1.56%)
May 01, 2007	60.48	61.11	60.40	60.96	1,936,683	+0.72(+1.19%)
Apr 30, 2007	60.09	60.47	59.95	60.24	1,240,786	+0.02(+0.04%)
Apr 27, 2007	59.37	60.45	59.25	60.22	1,712,950	+0.57(+0.96%)
Apr 26, 2007	59.79	60.48	59.33	59.64	1,492,155	-0.47(-0.79%)
Apr 25, 2007	61.07	61.24	60.12	60.12	1,465,673	+0.32(+0.54%)
Apr 24, 2007	60.06	60.07	59.61	59.80	935,552	-0.29(-0.48%)
Apr 23, 2007	60.39	60.55	59.96	60.09	933,070	-0.43(-0.71%)
Apr 20, 2007	60.32	60.67	60.01	60.52	1,512,695	+0.79(+1.32%)
Apr 19, 2007	59.48	60.00	59.26	59.73	831,319	-0.02(-0.04%)
Apr 18, 2007	60.09	60.16	59.49	59.75	1,122,793	-0.43(-0.71%)
Apr 17, 2007	60.40	60.40	60.16	60.18	815,375	-0.11(-0.18%)
Apr 16, 2007	60.03	60.37	59.93	60.29	634,587	+0.36(+0.60%)
Apr 13, 2007	60.06	60.36	59.81	59.93	899,137	-0.14(-0.23%)
Apr 12, 2007	59.97	60.31	59.77	60.06	881,205	+0.15(+0.24%)
Apr 11, 2007	59.57	60.09	59.14	59.92	1,300,943	+0.26(+0.44%)
Apr 10, 2007	59.75	59.84	59.50	59.66	901,328	+0.02(+0.04%)
Apr 09, 2007	60.03	60.10	59.56	59.64	794,736	-0.40(-0.66%)
Apr 05, 2007	59.76	60.48	59.25	60.03	1,712,915	-0.37(-0.61%)
Apr 04, 2007	60.52	60.67	60.19	60.40	1,300,263	+0.01(+0.01%)
Apr 03, 2007	59.73	60.58	59.73	60.39	2,021,326	+0.76(+1.27%)
Apr 02, 2007	58.95	59.81	58.86	59.64	2,057,465	+0.77(+1.31%)
Mar 30, 2007	58.33	58.96	58.20	58.86	1,846,547	+0.60(+1.02%)
Mar 29, 2007	57.87	58.36	57.81	58.27	1,332,117	+0.73(+1.26%)
Mar 28, 2007	57.57	57.90	57.11	57.54	856,980	-0.13(-0.23%)
Mar 27, 2007	57.42	57.97	57.19	57.67	788,596	-0.01(-0.01%)
Mar 26, 2007	57.64	57.80	57.18	57.68	865,144	-0.02(-0.04%)
Mar 23, 2007	57.95	58.07	57.61	57.70	691,018	-0.38(-0.65%)
Mar 22, 2007	58.07	58.18	57.74	58.07	908,460	-0.05(-0.09%)
Mar 21, 2007	57.45	58.13	56.84	58.13	1,139,069	+0.62(+1.08%)
Mar 20, 2007	57.33	57.56	57.04	57.51	825,564	+0.20(+0.35%)
Mar 19, 2007	57.54	57.54	57.06	57.31	888,004	+0.35(+0.62%)
Mar 16, 2007	57.26	57.32	56.81	56.96	2,061,037	-0.11(-0.19%)
Mar 15, 2007	56.94	57.38	56.88	57.06	1,667,404	-0.01(-0.01%)
Mar 14, 2007	56.38	57.16	56.11	57.07	1,669,808	+0.82(+1.46%)
Mar 13, 2007	57.04	56.79	56.19	56.25	1,687,573	-0.79(-1.38%)
Mar 12, 2007	56.96	57.33	56.95	57.04	1,441,210	-0.38(-0.65%)
Mar 09, 2007	57.57	57.70	57.19	57.42	1,021,374	+0.06(+0.11%)
Mar 08, 2007	57.15	57.71	56.97	57.35	941,561	+0.59(+1.04%)
Mar 07, 2007	56.85	57.09	56.66	56.76	1,011,838	-0.28(-0.50%)
Mar 06, 2007	56.82	57.12	56.76	57.05	1,008,834	+0.41(+0.73%)
Mar 05, 2007	56.99	57.51	56.62	56.63	1,519,195	-0.68(-1.19%)
Mar 02, 2007	58.04	58.04	57.31	57.32	1,383,342	-0.73(-1.25%)
Mar 01, 2007	57.56	58.27	57.29	58.04	1,744,074	-0.10(-0.17%)
Feb 28, 2007	57.25	58.54	57.25	58.14	2,311,841	+0.89(+1.55%)
Feb 27, 2007	59.01	59.14	57.11	57.25	2,485,575	-1.85(-3.13%)
Feb 26, 2007	59.40	59.54	59.01	59.11	1,392,301	-0.28(-0.48%)
Feb 23, 2007	59.33	59.51	59.24	59.39	1,275,836	+0.10(+0.17%)
Feb 22, 2007	59.28	59.38	59.16	59.29	1,729,505	+0.03(+0.05%)
Feb 21, 2007	59.02	59.37	58.99	59.26	1,454,665	-0.05(-0.09%)
Feb 20, 2007	59.80	60.09	59.24	59.31	1,463,417	-0.34(-0.58%)
Feb 16, 2007	59.60	59.87	59.13	59.66	1,244,486	+0.36(+0.61%)
Feb 15, 2007	59.25	59.35	58.95	59.30	841,109	+0.08(+0.13%)
Feb 14, 2007	58.95	59.49	58.89	59.22	1,181,050	+0.42(+0.72%)
Feb 13, 2007	58.87	58.99	58.64	58.80	1,089,606	+0.01(+0.01%)
Feb 12, 2007	59.34	59.45	58.79	58.79	1,594,863	-0.54(-0.90%)
Feb 09, 2007	59.96	59.96	59.20	59.33	1,301,700	-0.49(-0.82%)
Feb 08, 2007	59.85	60.35	59.67	59.82	1,935,635	+0.15(+0.24%)
Feb 07, 2007	59.35	59.88	59.10	59.67	1,307,448	+0.24(+0.41%)
Feb 06, 2007	59.38	59.71	59.16	59.43	1,664,191	+0.21(+0.36%)
Feb 05, 2007	59.11	59.35	58.91	59.21	1,718,140	+0.17(+0.29%)
Feb 02, 2007	58.93	59.34	58.92	59.05	1,454,534	-0.21(-0.36%)
Feb 01, 2007	59.31	59.34	58.90	59.26	2,243,654	+0.36(+0.61%)
Jan 31, 2007	58.64	59.18	58.24	58.90	2,225,497	+0.07(+0.12%)
Jan 30, 2007	57.42	59.02	56.86	58.83	2,947,473	+1.64(+2.86%)
Jan 29, 2007	56.78	57.41	56.70	57.19	2,494,981	+0.18(+0.31%)
Jan 26, 2007	56.80	57.18	56.69	57.02	1,790,638	-0.10(-0.17%)
Jan 25, 2007	57.53	57.80	56.49	57.12	2,021,065	-0.41(-0.72%)
Jan 24, 2007	56.76	57.61	56.62	57.53	1,658,705	+0.95(+1.68%)
Jan 23, 2007	56.23	56.65	56.00	56.58	1,059,779	+0.34(+0.61%)
Jan 22, 2007	56.64	56.83	56.10	56.24	1,800,305	-0.41(-0.72%)
Jan 19, 2007	56.80	57.18	56.35	56.64	1,518,019	+0.08(+0.15%)
Jan 18, 2007	57.15	57.15	55.62	56.56	1,301,178	+0.87(+1.55%)
Jan 17, 2007	55.54	56.12	55.21	55.69	1,128,097	+0.16(+0.29%)
Jan 16, 2007	55.04	55.55	54.93	55.53	1,343,632	+0.44(+0.79%)
Jan 12, 2007	55.04	55.20	54.79	55.10	1,031,563	-0.20(-0.36%)
Jan 11, 2007	54.93	55.46	54.93	55.29	1,645,511	+0.36(+0.65%)
Jan 10, 2007	54.53	55.06	54.22	54.93	1,783,846	+0.41(+0.74%)
Jan 09, 2007	54.03	54.64	53.99	54.53	1,800,697	+0.60(+1.11%)
Jan 08, 2007	53.71	54.13	53.47	53.93	1,439,773	+0.34(+0.64%)
Jan 05, 2007	53.32	53.76	53.05	53.59	1,984,620	+0.11(+0.21%)
Jan 04, 2007	53.78	54.03	53.40	53.47	1,950,526	-0.44(-0.82%)
Jan 03, 2007	54.00	54.44	53.67	53.92	1,947,652	+0.21(+0.40%)
Dec 29, 2006	54.01	54.10	53.57	53.70	1,145,209	-0.25(-0.45%)
Dec 28, 2006	53.97	54.08	53.61	53.95	1,023,334	-0.12(-0.23%)
Dec 27, 2006	54.53	54.70	53.88	54.07	1,233,513	+0.07(+0.13%)
Dec 26, 2006	54.22	54.25	53.93	54.00	1,290,466	-0.27(-0.49%)
Dec 22, 2006	54.74	54.74	54.13	54.27	640,204	-0.32(-0.59%)
Dec 21, 2006	54.77	55.11	54.40	54.59	1,257,287	-0.03(-0.06%)
Dec 20, 2006	55.06	55.07	54.49	54.62	1,363,487	-0.24(-0.45%)
Dec 19, 2006	55.16	55.27	54.64	54.87	1,607,238	-0.29(-0.53%)
Dec 18, 2006	55.19	55.52	54.91	55.16	1,159,839	+0.05(+0.10%)
Dec 15, 2006	55.78	55.78	55.09	55.10	2,015,970	-0.65(-1.17%)
Dec 14, 2006	55.48	55.78	55.10	55.75	1,332,920	+0.26(+0.47%)
Dec 13, 2006	55.69	55.78	55.42	55.49	1,132,930	-0.05(-0.08%)
Dec 12, 2006	55.58	55.78	55.42	55.54	925,494	-0.09(-0.17%)
Dec 11, 2006	55.69	55.79	55.48	55.63	915,827	-0.16(-0.29%)
Dec 08, 2006	55.67	56.11	55.42	55.79	863,968	-0.11(-0.21%)
Dec 07, 2006	55.49	56.05	55.46	55.91	872,720	+0.41(+0.73%)
Dec 06, 2006	55.43	55.60	55.12	55.50	1,124,831	+0.28(+0.51%)
Dec 05, 2006	55.42	55.50	55.10	55.22	1,404,112	-0.24(-0.44%)
Dec 04, 2006	55.15	56.04	55.08	55.46	1,142,988	+0.57(+1.05%)
Dec 01, 2006	54.84	55.34	54.49	54.89	1,158,663	-0.02(-0.03%)
Nov 30, 2006	55.04	55.16	54.59	54.90	1,353,559	-0.21(-0.39%)
Nov 29, 2006	54.70	55.44	54.57	55.12	1,428,278	+0.80(+1.47%)
Nov 28, 2006	53.71	54.59	53.50	54.32	1,842,105	+0.48(+0.90%)
Nov 27, 2006	54.16	54.57	53.83	53.84	1,283,935	-0.53(-0.97%)
Nov 24, 2006	54.97	55.00	54.33	54.37	336,495	-0.74(-1.35%)
Nov 22, 2006	54.85	55.31	54.73	55.11	1,595,481	+0.21(+0.38%)
Nov 21, 2006	54.54	55.11	54.44	54.90	1,298,827	+0.36(+0.66%)
Nov 20, 2006	54.30	54.62	53.96	54.54	1,016,802	+0.01(+0.01%)
Nov 17, 2006	54.41	54.64	54.24	54.54	1,120,390	-0.11(-0.20%)
Nov 16, 2006	54.30	54.97	54.28	54.64	1,445,260	+0.54(+0.99%)
Nov 15, 2006	54.71	54.86	54.10	54.11	1,038,486	-0.36(-0.66%)
Nov 14, 2006	54.42	54.73	54.10	54.47	1,157,749	+0.10(+0.18%)
Nov 13, 2006	54.45	54.51	54.25	54.37	1,121,304	-0.12(-0.22%)
Nov 10, 2006	54.81	55.03	54.18	54.49	1,011,577	-0.15(-0.28%)
Nov 09, 2006	55.35	55.49	54.58	54.64	1,308,493	-0.67(-1.22%)
Nov 08, 2006	56.32	56.32	55.20	55.32	1,438,336	-1.00(-1.78%)
Nov 07, 2006	55.65	56.65	55.59	56.32	1,579,153	+0.89(+1.60%)
Nov 06, 2006	54.77	55.46	54.73	55.43	1,410,121	+1.45(+2.68%)
Nov 03, 2006	54.12	54.24	53.88	53.99	1,393,793	+0.11(+0.20%)
Nov 02, 2006	53.78	54.01	53.13	53.88	2,427,446	+1.20(+2.28%)
Nov 01, 2006	53.66	53.83	52.66	52.68	2,016,362	-0.93(-1.74%)
Oct 31, 2006	54.01	54.24	53.43	53.61	1,548,586	-0.39(-0.72%)
Oct 30, 2006	53.86	54.23	53.81	54.00	784,286	-0.11(-0.21%)
Oct 27, 2006	54.26	54.53	54.00	54.12	755,156	-0.14(-0.25%)
Oct 26, 2006	54.20	54.40	53.51	54.25	1,260,292	+0.01(+0.01%)
Oct 25, 2006	54.72	54.75	53.86	54.25	983,100	-0.32(-0.59%)
Oct 24, 2006	55.16	55.40	54.25	54.57	1,136,065	-0.57(-1.03%)
Oct 23, 2006	55.07	55.30	54.77	55.13	1,073,495	-0.13(-0.24%)
Oct 20, 2006	55.58	55.58	54.74	55.26	1,133,844	-0.09(-0.17%)
Oct 19, 2006	55.68	55.68	55.27	55.36	1,412,211	-0.32(-0.58%)
Oct 18, 2006	55.27	55.76	54.97	55.68	1,209,608	+0.64(+1.17%)
Oct 17, 2006	55.46	55.46	54.84	55.03	1,100,796	-0.57(-1.03%)
Oct 16, 2006	56.26	56.37	55.55	55.61	1,081,332	-0.72(-1.28%)
Oct 13, 2006	56.44	56.84	56.14	56.33	1,327,695	-0.16(-0.28%)
Oct 12, 2006	56.08	56.68	55.83	56.49	1,679,736	+0.83(+1.50%)
Oct 11, 2006	55.85	56.11	55.58	55.65	1,845,502	-0.09(-0.16%)
Oct 10, 2006	55.37	55.96	55.19	55.75	1,205,820	+0.38(+0.69%)
Oct 09, 2006	54.93	55.52	54.91	55.36	800,092	+0.38(+0.70%)
Oct 06, 2006	54.76	55.10	54.76	54.98	1,065,526	+0.41(+0.74%)
Oct 05, 2006	54.31	54.81	54.26	54.58	832,618	+0.11(+0.20%)
Oct 04, 2006	53.92	54.72	53.68	54.47	882,387	+0.47(+0.86%)
Oct 03, 2006	53.79	54.15	53.60	54.00	866,320	+0.35(+0.66%)
Oct 02, 2006	54.05	54.05	53.59	53.65	1,033,261	-0.45(-0.83%)
Sep 29, 2006	53.13	54.30	53.13	54.10	1,867,186	+0.97(+1.83%)
Sep 28, 2006	52.80	53.47	52.80	53.13	892,184	+0.25(+0.46%)
Sep 27, 2006	52.74	53.04	52.39	52.88	681,613	+0.15(+0.28%)
Sep 26, 2006	53.03	53.04	52.35	52.74	1,090,868	-0.29(-0.55%)
Sep 25, 2006	53.04	53.15	52.56	53.03	682,919	+0.28(+0.52%)
Sep 22, 2006	52.69	52.87	52.37	52.75	843,982	-0.02(-0.03%)
Sep 21, 2006	52.91	53.01	52.45	52.77	878,990	-0.12(-0.23%)
Sep 20, 2006	52.59	53.31	52.59	52.89	1,223,977	+0.49(+0.93%)
Sep 19, 2006	52.42	52.62	52.03	52.40	985,190	+0.05(+0.10%)
Sep 18, 2006	52.69	52.93	52.22	52.35	1,089,039	-0.54(-1.01%)
Sep 15, 2006	52.77	53.05	52.58	52.88	1,166,240	+0.34(+0.66%)
Sep 14, 2006	52.91	53.13	52.32	52.54	1,209,608	-0.60(-1.12%)
Sep 13, 2006	53.07	53.41	52.74	53.14	1,214,964	-0.28(-0.52%)
Sep 12, 2006	53.59	53.75	52.86	53.41	1,356,956	-0.11(-0.20%)
Sep 11, 2006	52.52	53.63	52.34	53.52	1,795,471	+1.00(+1.91%)
Sep 08, 2006	52.52	52.66	52.25	52.52	1,300,263	+0.32(+0.62%)
Sep 07, 2006	52.52	52.62	52.06	52.19	1,353,951	-0.32(-0.61%)
Sep 06, 2006	52.86	52.96	52.49	52.52	1,382,559	-0.88(-1.65%)
Sep 05, 2006	53.74	54.13	53.39	53.40	1,449,962	-0.34(-0.64%)
Sep 01, 2006	53.55	53.77	53.28	53.74	846,595	+0.38(+0.72%)
Aug 31, 2006	53.03	53.48	52.82	53.36	1,046,455	+0.33(+0.62%)
Aug 30, 2006	53.04	53.11	52.59	53.03	738,958	+0.10(+0.19%)
Aug 29, 2006	52.66	52.96	52.52	52.93	1,376,942	+0.22(+0.42%)
Aug 28, 2006	52.71	52.98	52.69	52.71	1,150,956	-0.08(-0.15%)
Aug 25, 2006	53.05	53.28	52.63	52.78	1,412,080	-0.53(-0.99%)
Aug 24, 2006	52.75	53.39	52.52	53.31	1,488,497	+0.63(+1.19%)
Aug 23, 2006	52.82	53.02	52.28	52.68	1,575,626	-0.08(-0.16%)
Aug 22, 2006	52.97	52.97	52.61	52.77	1,398,495	+0.09(+0.17%)
Aug 21, 2006	52.73	53.04	52.45	52.68	1,248,796	+0.23(+0.44%)
Aug 18, 2006	51.93	52.58	51.65	52.45	1,318,421	+0.53(+1.02%)
Aug 17, 2006	51.28	51.92	51.24	51.92	1,668,632	+0.73(+1.44%)
Aug 16, 2006	50.75	51.25	50.53	51.18	886,044	+0.50(+0.98%)
Aug 15, 2006	51.14	51.38	50.30	50.69	1,165,717	-0.24(-0.47%)
Aug 14, 2006	50.98	51.78	50.69	50.92	839,149	+0.15(+0.30%)
Aug 11, 2006	50.96	51.02	50.56	50.77	698,855	-0.19(-0.38%)
Aug 10, 2006	50.72	51.33	50.72	50.96	1,083,422	+0.20(+0.39%)
Aug 09, 2006	51.05	51.47	50.69	50.76	1,242,004	-0.19(-0.38%)
Aug 08, 2006	50.64	51.26	50.64	50.95	1,328,740	+0.67(+1.34%)
Aug 07, 2006	50.30	50.62	50.10	50.28	736,084	-0.24(-0.48%)
Aug 04, 2006	50.44	51.10	50.31	50.53	1,109,548	+0.20(+0.40%)
Aug 03, 2006	50.14	50.43	49.62	50.33	975,916	+0.15(+0.29%)
Aug 02, 2006	50.04	50.36	49.45	50.18	1,096,485	+0.11(+0.21%)
Aug 01, 2006	50.22	50.72	49.81	50.07	1,465,246	-0.39(-0.77%)
Jul 31, 2006	49.76	50.68	49.76	50.46	1,510,051	+0.39(+0.78%)
Jul 28, 2006	49.15	50.59	49.10	50.07	2,864,133	+2.24(+4.67%)
Jul 27, 2006	48.61	48.75	47.72	47.84	988,195	-0.59(-1.22%)
Jul 26, 2006	47.65	48.63	47.59	48.43	922,620	+0.51(+1.05%)
Jul 25, 2006	48.05	48.05	47.24	47.92	1,209,478	-0.13(-0.27%)
Jul 24, 2006	47.46	48.42	47.46	48.05	959,196	+0.88(+1.87%)
Jul 21, 2006	47.26	47.37	46.82	47.17	1,061,738	+0.15(+0.31%)
Jul 20, 2006	48.15	48.21	47.01	47.03	1,732,509	-0.21(-0.44%)
Jul 19, 2006	45.24	47.31	45.24	47.23	1,472,691	+2.11(+4.68%)
Jul 18, 2006	45.78	45.88	44.83	45.12	1,077,283	-0.62(-1.36%)
Jul 17, 2006	44.94	46.02	44.94	45.74	914,129	+0.68(+1.51%)
Jul 14, 2006	45.09	45.14	44.74	45.06	944,173	+0.02(+0.03%)
Jul 13, 2006	45.89	45.96	45.01	45.04	873,243	-0.84(-1.84%)
Jul 12, 2006	46.58	46.58	45.83	45.89	526,558	-0.64(-1.37%)
Jul 11, 2006	45.93	46.64	45.83	46.52	964,029	+0.70(+1.52%)
Jul 10, 2006	46.01	46.51	45.73	45.83	953,579	-0.16(-0.35%)
Jul 07, 2006	46.45	46.50	45.85	45.99	724,720	-0.64(-1.36%)
Jul 06, 2006	46.57	47.00	46.44	46.62	607,286	-0.02(-0.05%)
Jul 05, 2006	46.77	47.08	46.24	46.64	680,045	-0.60(-1.26%)
Jul 03, 2006	46.88	47.26	46.54	47.24	243,750	+0.44(+0.95%)
Jun 30, 2006	46.58	46.91	46.43	46.80	978,659	+0.17(+0.36%)
Jun 29, 2006	45.73	46.70	45.48	46.63	845,027	+1.08(+2.37%)
Jun 28, 2006	45.70	45.85	45.22	45.55	846,595	-0.01(-0.02%)
Jun 27, 2006	45.63	45.87	45.38	45.56	1,061,477	-0.16(-0.35%)
Jun 26, 2006	45.92	46.02	45.42	45.72	598,403	-0.25(-0.55%)
Jun 23, 2006	45.47	46.35	45.17	45.97	802,312	+0.31(+0.69%)
Jun 22, 2006	46.51	46.51	45.34	45.66	1,181,262	-1.07(-2.29%)
Jun 21, 2006	46.16	46.91	46.08	46.73	819,424	+0.55(+1.19%)
Jun 20, 2006	46.21	46.59	45.76	46.18	843,460	+0.11(+0.23%)
Jun 19, 2006	46.73	46.90	46.00	46.07	674,689	-0.67(-1.44%)
Jun 16, 2006	46.66	47.05	46.39	46.74	1,336,447	+0.21(+0.46%)
Jun 15, 2006	45.67	46.67	45.34	46.53	906,553	+0.95(+2.08%)
Jun 14, 2006	45.07	45.59	44.67	45.58	1,520,240	+0.37(+0.81%)
Jun 13, 2006	44.62	46.08	44.46	45.21	2,121,778	+0.57(+1.29%)
Jun 12, 2006	45.40	45.57	44.64	44.64	1,085,773	-0.93(-2.03%)
Jun 09, 2006	45.68	46.02	45.47	45.56	602,583	-0.19(-0.42%)
Jun 08, 2006	46.41	46.41	45.55	45.76	1,242,526	-0.30(-0.65%)
Jun 07, 2006	46.18	46.77	46.02	46.05	923,142	-0.37(-0.79%)
Jun 06, 2006	46.28	46.42	45.93	46.42	988,587	+0.34(+0.73%)
Jun 05, 2006	46.48	46.75	46.02	46.09	1,121,435	-0.51(-1.10%)
Jun 02, 2006	46.84	46.91	46.39	46.60	783,241	-0.33(-0.70%)

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.

Becton Dickinson (NY: BDX )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Becton Dickinson (NY: BDX )

Historical Prices

Sections

Services

The Ridgway Record