Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	22.41	23.16	22.54	22.92	11,423,295	+0.51(+2.29%)
Jun 28, 2007	22.32	22.51	22.28	22.41	12,906,143	+0.06(+0.25%)
Jun 27, 2007	22.69	22.69	22.20	22.35	16,766,574	-0.34(-1.50%)
Jun 26, 2007	22.89	23.14	22.69	22.69	8,643,198	-0.19(-0.85%)
Jun 25, 2007	23.23	23.50	22.80	22.89	12,693,998	-0.30(-1.31%)
Jun 22, 2007	23.73	23.99	23.18	23.19	15,975,369	-0.24(-1.03%)
Jun 21, 2007	23.19	23.43	23.13	23.43	10,515,996	+0.24(+1.05%)
Jun 20, 2007	23.77	23.93	23.16	23.19	10,128,531	-0.45(-1.90%)
Jun 19, 2007	24.15	24.19	23.61	23.64	9,115,548	-0.43(-1.78%)
Jun 18, 2007	24.11	24.18	23.99	24.07	9,104,143	+0.12(+0.52%)
Jun 15, 2007	24.08	24.13	23.84	23.95	7,982,745	+0.07(+0.29%)
Jun 14, 2007	23.95	24.18	23.82	23.88	7,517,468	-0.06(-0.23%)
Jun 13, 2007	23.75	23.97	23.70	23.93	6,132,755	+0.19(+0.79%)
Jun 12, 2007	24.11	24.20	23.66	23.75	6,312,196	-0.07(-0.29%)
Jun 11, 2007	23.91	23.99	23.70	23.82	4,873,392	-0.11(-0.46%)
Jun 08, 2007	23.34	23.96	22.87	23.93	9,797,100	+0.58(+2.49%)
Jun 07, 2007	23.62	23.58	23.18	23.34	13,421,267	-0.28(-1.17%)
Jun 06, 2007	23.89	23.89	23.57	23.62	8,147,259	-0.27(-1.13%)
Jun 05, 2007	23.70	24.00	23.63	23.89	9,119,453	+0.01(+0.06%)
Jun 04, 2007	23.96	23.91	23.48	23.88	11,266,083	-0.08(-0.35%)
Jun 01, 2007	24.24	24.38	23.82	23.96	11,932,136	-0.31(-1.28%)
May 31, 2007	24.54	24.96	24.27	24.27	11,235,855	-0.39(-1.60%)
May 30, 2007	24.39	24.74	24.15	24.67	8,282,931	+0.28(+1.14%)
May 29, 2007	24.54	24.72	24.21	24.39	6,767,639	-0.08(-0.31%)
May 25, 2007	24.24	24.66	24.30	24.47	10,331,099	+0.17(+0.71%)
May 24, 2007	24.90	25.03	24.20	24.29	25,328,854	-0.60(-2.42%)
May 23, 2007	25.27	25.48	24.88	24.90	12,926,541	-0.37(-1.48%)
May 22, 2007	25.56	25.75	25.13	25.27	12,165,901	-0.22(-0.87%)
May 21, 2007	25.71	25.88	25.44	25.49	8,766,266	-0.07(-0.27%)
May 18, 2007	25.48	25.60	25.35	25.56	5,253,306	+0.18(+0.71%)
May 17, 2007	25.46	25.60	25.23	25.38	5,558,828	-0.03(-0.14%)
May 16, 2007	25.19	25.45	25.11	25.42	8,729,995	+0.41(+1.63%)
May 15, 2007	24.76	25.22	24.76	25.01	8,634,392	+0.25(+1.01%)
May 14, 2007	24.85	25.60	24.69	24.76	12,644,928	-0.09(-0.36%)
May 11, 2007	24.79	25.09	24.70	24.85	6,301,845	+0.26(+1.04%)
May 10, 2007	24.73	25.33	24.47	24.59	16,490,965	-0.17(-0.67%)
May 09, 2007	24.51	24.77	24.20	24.76	8,296,442	+0.26(+1.05%)
May 08, 2007	24.94	25.15	24.47	24.50	10,081,533	-0.58(-2.32%)
May 07, 2007	24.98	25.36	25.03	25.08	5,121,242	+0.10(+0.42%)
May 04, 2007	25.03	25.37	24.97	24.98	9,601,729	-0.06(-0.22%)
May 03, 2007	25.57	25.80	24.92	25.03	8,827,489	-0.33(-1.31%)
May 02, 2007	25.28	25.71	25.22	25.37	9,263,879	+0.01(+0.05%)
May 01, 2007	25.62	25.70	24.59	25.35	23,030,742	-1.45(-5.43%)
Apr 30, 2007	27.02	27.20	26.81	26.81	8,363,909	-0.21(-0.79%)
Apr 27, 2007	26.95	27.15	26.74	27.02	5,469,861	-0.01(-0.05%)
Apr 26, 2007	27.21	27.33	26.86	27.04	6,062,884	-0.34(-1.24%)
Apr 25, 2007	27.40	27.47	27.05	27.38	9,479,241	+0.15(+0.53%)
Apr 24, 2007	27.13	27.36	26.99	27.23	9,683,658	+0.24(+0.90%)
Apr 23, 2007	26.79	27.12	26.49	26.99	10,081,170	+0.28(+1.06%)
Apr 20, 2007	26.15	26.70	25.62	26.70	12,248,174	+0.86(+3.32%)
Apr 19, 2007	25.91	26.01	25.63	25.84	4,863,594	-0.12(-0.48%)
Apr 18, 2007	26.05	26.17	25.71	25.97	6,486,317	-0.26(-1.00%)
Apr 17, 2007	26.36	26.45	26.15	26.23	5,575,910	-0.12(-0.47%)
Apr 16, 2007	26.57	26.60	26.21	26.36	7,304,687	+0.03(+0.11%)
Apr 13, 2007	26.06	26.45	26.00	26.33	9,202,328	+0.35(+1.33%)
Apr 12, 2007	25.79	25.99	25.69	25.98	6,683,638	+0.07(+0.27%)
Apr 11, 2007	26.59	26.72	25.86	25.91	10,817,814	-0.42(-1.60%)
Apr 10, 2007	26.16	26.59	26.07	26.34	10,055,021	+0.19(+0.74%)
Apr 09, 2007	25.64	26.39	25.63	26.14	11,863,369	+0.50(+1.94%)
Apr 05, 2007	25.51	25.78	25.44	25.64	6,851,982	+0.14(+0.54%)
Apr 04, 2007	25.77	25.77	25.48	25.51	7,994,871	-0.28(-1.07%)
Apr 03, 2007	25.59	25.98	25.35	25.78	9,874,888	+0.21(+0.84%)
Apr 02, 2007	25.40	25.61	25.30	25.57	8,276,347	+0.15(+0.57%)
Mar 30, 2007	26.01	26.21	25.37	25.42	15,938,255	-0.04(-0.16%)
Mar 29, 2007	25.87	26.21	25.31	25.46	17,707,098	-0.06(-0.22%)
Mar 28, 2007	25.06	25.92	25.05	25.52	17,948,726	+0.63(+2.53%)
Mar 27, 2007	24.90	25.05	24.47	24.89	11,660,998	+0.02(+0.08%)
Mar 26, 2007	24.74	24.94	24.49	24.87	8,026,641	+0.19(+0.76%)
Mar 23, 2007	24.72	24.76	24.37	24.68	8,541,833	-0.04(-0.17%)
Mar 22, 2007	0.1524	25.03	24.67	24.72	11,362,747	-0.13(-0.53%)
Mar 21, 2007	24.49	25.01	24.38	24.85	11,260,251	+0.45(+1.84%)
Mar 20, 2007	23.68	24.87	23.59	24.40	22,918,824	+0.69(+2.92%)
Mar 19, 2007	23.38	23.86	23.32	23.71	9,115,403	+0.50(+2.15%)
Mar 16, 2007	23.33	23.72	23.21	23.21	6,565,117	-0.13(-0.56%)
Mar 15, 2007	23.21	23.39	23.16	23.34	5,617,963	+0.04(+0.18%)
Mar 14, 2007	23.07	23.36	22.94	23.30	7,361,544	+0.11(+0.48%)
Mar 13, 2007	23.70	23.75	23.15	23.19	7,048,439	-0.51(-2.16%)
Mar 12, 2007	23.76	23.85	23.55	23.70	4,916,078	+0.01(+0.06%)
Mar 09, 2007	24.18	24.32	23.55	23.69	7,209,023	-0.42(-1.75%)
Mar 08, 2007	23.69	24.16	23.69	24.11	11,721,914	+0.56(+2.38%)
Mar 07, 2007	22.96	23.70	22.90	23.55	11,636,817	+0.72(+3.16%)
Mar 06, 2007	23.12	23.21	22.74	22.83	13,124,893	+0.01(+0.06%)
Mar 05, 2007	22.96	23.38	22.79	22.82	7,962,823	-0.56(-2.40%)
Mar 02, 2007	23.68	24.00	23.38	23.38	7,450,340	-0.47(-1.98%)
Mar 01, 2007	23.36	24.09	23.19	23.85	12,762,151	+0.06(+0.23%)
Feb 28, 2007	23.57	24.01	23.41	23.79	13,138,319	+0.33(+1.42%)
Feb 27, 2007	23.71	24.27	23.09	23.46	14,855,207	-0.87(-3.59%)
Feb 26, 2007	24.39	24.57	24.13	24.33	9,779,921	-0.05(-0.20%)
Feb 23, 2007	24.50	24.72	24.31	24.38	7,250,400	-0.02(-0.09%)
Feb 22, 2007	24.52	24.66	24.25	24.40	9,686,497	-0.12(-0.48%)
Feb 21, 2007	24.60	24.80	24.48	24.52	9,710,894	-0.27(-1.09%)
Feb 20, 2007	24.94	25.04	24.63	24.79	12,858,114	-0.06(-0.25%)
Feb 16, 2007	25.15	25.32	24.50	24.85	75,666,816	+0.09(+0.36%)
Feb 15, 2007	24.35	24.84	24.35	24.76	19,070,124	+0.55(+2.29%)
Feb 14, 2007	24.21	24.45	23.88	24.21	12,604,641	+0.00(+0.00%)
Feb 13, 2007	23.48	24.29	23.46	24.21	15,531,339	+0.94(+4.05%)
Feb 12, 2007	23.21	23.45	23.12	23.27	6,782,883	+0.16(+0.69%)
Feb 09, 2007	23.55	23.64	22.85	23.11	12,221,047	-0.35(-1.51%)
Feb 08, 2007	24.00	24.04	23.39	23.46	10,371,202	-0.28(-1.20%)
Feb 07, 2007	23.76	23.88	23.59	23.75	9,991,821	+0.17(+0.71%)
Feb 06, 2007	24.10	24.34	23.57	23.58	12,389,084	-0.44(-1.82%)
Feb 05, 2007	24.49	24.63	23.90	24.02	15,168,471	-0.42(-1.70%)
Feb 02, 2007	24.94	25.12	24.14	24.43	13,696,420	-0.14(-0.56%)
Feb 01, 2007	23.77	24.64	23.77	24.57	29,824,460	+2.40(+10.84%)
Jan 31, 2007	21.82	22.33	21.82	22.17	7,587,772	+0.36(+1.65%)
Jan 30, 2007	21.75	21.99	21.73	21.81	9,141,533	+0.15(+0.70%)
Jan 29, 2007	21.85	21.90	21.56	21.65	10,236,657	-0.19(-0.86%)
Jan 26, 2007	22.04	22.15	21.72	21.84	7,522,810	-0.20(-0.91%)
Jan 25, 2007	22.34	22.37	21.93	22.04	9,858,720	-0.19(-0.84%)
Jan 24, 2007	22.69	22.79	21.81	22.23	18,759,170	-0.37(-1.65%)
Jan 23, 2007	22.29	22.86	22.21	22.60	19,613,210	+0.56(+2.55%)
Jan 22, 2007	22.00	22.48	21.93	22.04	13,027,016	+0.28(+1.27%)
Jan 19, 2007	21.37	21.81	21.20	21.76	7,615,057	+0.50(+2.35%)
Jan 18, 2007	21.71	21.71	21.18	21.27	8,180,808	-0.33(-1.54%)
Jan 17, 2007	21.53	21.74	21.27	21.60	7,923,412	+0.11(+0.52%)
Jan 16, 2007	21.45	21.69	21.10	21.49	10,111,063	+0.04(+0.19%)
Jan 12, 2007	21.94	22.47	21.43	21.45	11,111,775	-0.50(-2.27%)
Jan 11, 2007	20.92	22.17	20.92	21.94	9,942,305	+0.51(+2.39%)
Jan 10, 2007	21.80	21.80	21.20	21.43	11,233,905	-0.19(-0.87%)
Jan 09, 2007	22.12	22.13	21.58	21.62	7,389,853	-0.54(-2.44%)
Jan 08, 2007	22.04	22.20	21.70	22.16	7,049,160	+0.11(+0.50%)
Jan 05, 2007	21.84	22.08	21.72	22.05	8,370,355	-0.03(-0.16%)
Jan 04, 2007	21.82	22.23	21.75	22.08	6,411,084	-0.12(-0.56%)
Jan 03, 2007	22.36	22.69	22.04	22.21	10,655,161	+0.07(+0.31%)
Dec 29, 2006	22.07	22.55	22.07	22.14	5,417,445	-0.21(-0.96%)
Dec 28, 2006	22.11	22.54	22.03	22.35	6,385,532	+0.05(+0.22%)
Dec 27, 2006	22.12	22.41	21.93	22.31	6,372,106	+0.18(+0.81%)
Dec 26, 2006	22.24	22.43	21.62	22.12	5,468,982	+0.32(+1.46%)
Dec 22, 2006	21.71	21.92	21.61	21.81	6,277,694	-0.02(-0.10%)
Dec 21, 2006	21.92	22.29	21.69	21.83	9,580,969	-0.30(-1.35%)
Dec 20, 2006	22.68	22.71	21.94	22.12	16,155,325	-0.58(-2.56%)
Dec 19, 2006	22.17	22.79	22.04	22.71	10,187,863	+0.50(+2.25%)
Dec 18, 2006	22.67	23.00	22.13	22.21	11,449,148	-0.46(-2.02%)
Dec 15, 2006	22.78	22.98	22.17	22.67	11,025,880	+0.07(+0.31%)
Dec 14, 2006	22.44	22.82	22.38	22.60	9,192,925	-0.10(-0.43%)
Dec 13, 2006	23.05	23.22	22.55	22.69	11,346,507	-0.49(-2.12%)
Dec 12, 2006	23.23	23.50	22.93	23.18	9,942,594	-0.15(-0.65%)
Dec 11, 2006	23.68	23.68	23.07	23.34	11,748,697	-0.26(-1.12%)
Dec 08, 2006	23.27	23.71	23.27	23.60	8,672,936	+0.21(+0.92%)
Dec 07, 2006	23.88	24.02	23.32	23.39	8,059,689	-0.37(-1.57%)
Dec 06, 2006	24.02	24.07	23.59	23.76	8,437,194	-0.19(-0.81%)
Dec 05, 2006	24.14	24.18	23.90	23.95	8,139,810	-0.19(-0.77%)
Dec 04, 2006	24.02	24.38	23.95	24.14	8,398,938	+0.01(+0.06%)
Dec 01, 2006	24.14	24.40	23.95	24.13	11,257,003	-0.19(-0.77%)
Nov 30, 2006	24.00	24.35	23.64	24.31	14,318,617	+0.44(+1.83%)
Nov 29, 2006	22.80	24.00	22.73	23.88	19,388,584	+1.23(+5.41%)
Nov 28, 2006	22.73	22.88	22.28	22.65	13,056,033	-0.20(-0.88%)
Nov 27, 2006	23.21	23.28	22.76	22.85	15,105,674	-0.37(-1.61%)
Nov 24, 2006	23.52	23.55	23.18	23.23	4,261,544	-0.37(-1.58%)
Nov 22, 2006	23.44	23.67	23.26	23.60	10,728,496	+0.25(+1.07%)
Nov 21, 2006	23.36	23.48	23.21	23.35	11,400,642	+0.15(+0.63%)
Nov 20, 2006	23.70	23.90	23.21	23.21	11,336,546	-0.60(-2.50%)
Nov 17, 2006	24.30	24.47	23.73	23.80	10,069,631	-0.73(-2.99%)
Nov 16, 2006	24.87	24.94	24.49	24.54	4,149,231	-0.16(-0.65%)
Nov 15, 2006	24.83	25.00	24.49	24.70	7,653,601	-0.22(-0.89%)
Nov 14, 2006	24.31	25.01	24.31	24.92	7,269,167	+0.63(+2.60%)
Nov 13, 2006	24.42	24.55	24.03	24.29	5,968,472	-0.28(-1.13%)
Nov 10, 2006	24.67	24.85	24.31	24.56	5,924,297	-0.21(-0.84%)
Nov 09, 2006	25.11	25.26	24.50	24.77	13,472,660	+0.02(+0.08%)
Nov 08, 2006	23.45	24.86	23.43	24.75	17,961,862	+1.52(+6.56%)
Nov 07, 2006	23.73	23.90	23.12	23.23	10,795,336	-0.48(-2.02%)
Nov 06, 2006	23.71	23.90	23.48	23.70	9,618,214	-0.01(-0.03%)
Nov 03, 2006	24.65	24.74	23.62	23.71	12,752,730	-0.99(-4.01%)
Nov 02, 2006	25.28	25.28	24.42	24.70	10,093,307	-0.66(-2.60%)
Nov 01, 2006	26.58	26.74	25.35	25.36	8,782,218	-1.31(-4.91%)
Oct 31, 2006	27.19	27.36	26.05	26.67	9,066,754	-0.03(-0.10%)
Oct 30, 2006	26.98	27.06	26.58	26.70	4,532,366	-0.57(-2.11%)
Oct 27, 2006	27.57	27.65	27.12	27.27	4,700,403	-0.35(-1.25%)
Oct 26, 2006	27.09	27.71	26.97	27.62	7,979,713	+0.74(+2.76%)
Oct 25, 2006	26.39	27.15	26.25	26.88	7,955,316	+0.57(+2.19%)
Oct 24, 2006	25.80	26.36	25.70	26.30	7,054,357	+0.53(+2.07%)
Oct 23, 2006	25.97	26.01	25.73	25.77	3,190,095	-0.21(-0.80%)
Oct 20, 2006	26.39	26.43	25.90	25.98	3,336,188	-0.28(-1.06%)
Oct 19, 2006	25.66	26.36	25.66	26.25	5,721,759	+0.48(+1.85%)
Oct 18, 2006	26.06	26.21	25.71	25.78	3,670,818	-0.04(-0.16%)
Oct 17, 2006	26.19	26.30	25.70	25.82	3,969,934	-0.55(-2.08%)
Oct 16, 2006	25.47	26.40	25.47	26.36	5,985,074	+0.78(+3.06%)
Oct 13, 2006	25.57	25.78	25.11	25.58	6,883,578	+0.15(+0.57%)
Oct 12, 2006	25.64	25.80	25.32	25.44	6,252,719	+0.04(+0.16%)
Oct 11, 2006	25.57	26.09	25.31	25.39	7,488,307	-0.32(-1.24%)
Oct 10, 2006	26.58	26.74	25.70	25.71	7,409,053	-0.96(-3.58%)
Oct 09, 2006	25.69	26.73	25.66	26.67	6,080,352	+1.04(+4.05%)
Oct 06, 2006	25.80	25.80	25.56	25.63	6,870,297	-0.28(-1.07%)
Oct 05, 2006	25.78	26.32	25.75	25.91	6,294,151	+0.24(+0.94%)
Oct 04, 2006	25.46	25.68	24.78	25.66	7,962,101	+0.03(+0.11%)
Oct 03, 2006	26.20	26.36	25.60	25.64	5,730,276	-0.72(-2.73%)
Oct 02, 2006	26.24	26.59	25.75	26.36	3,983,360	+0.12(+0.45%)
Sep 29, 2006	26.23	26.43	26.09	26.24	3,823,552	+0.15(+0.58%)
Sep 28, 2006	26.01	26.28	25.87	26.09	5,237,427	-0.06(-0.24%)
Sep 27, 2006	26.77	26.84	26.09	26.15	5,651,888	-0.69(-2.56%)
Sep 26, 2006	25.94	26.90	25.77	26.84	5,065,781	+0.78(+2.98%)
Sep 25, 2006	26.59	26.60	25.35	26.06	8,793,767	-0.60(-2.23%)
Sep 22, 2006	27.13	27.22	26.57	26.66	5,216,350	-0.50(-1.84%)
Sep 21, 2006	26.95	27.33	26.77	27.15	5,077,474	+0.34(+1.27%)
Sep 20, 2006	26.67	26.88	26.43	26.81	8,092,748	+0.16(+0.60%)
Sep 19, 2006	26.63	26.77	26.41	26.66	4,640,204	-0.08(-0.29%)
Sep 18, 2006	26.52	26.81	26.11	26.73	3,974,410	+0.32(+1.21%)
Sep 15, 2006	26.75	26.93	26.33	26.41	7,939,003	-0.30(-1.12%)
Sep 14, 2006	26.50	26.83	26.15	26.71	7,175,910	+0.48(+1.85%)
Sep 13, 2006	25.28	26.53	25.24	26.23	11,190,164	+0.48(+1.86%)
Sep 12, 2006	26.40	26.43	25.28	25.75	13,528,527	-0.80(-3.03%)
Sep 11, 2006	27.02	27.16	26.34	26.55	8,294,132	-0.87(-3.18%)
Sep 08, 2006	27.81	28.17	27.22	27.42	6,281,736	-0.24(-0.85%)
Sep 07, 2006	28.24	28.24	27.57	27.66	5,456,711	-0.58(-2.06%)
Sep 06, 2006	29.12	29.18	28.14	28.24	6,118,608	-0.88(-3.02%)
Sep 05, 2006	29.00	29.34	28.93	29.12	2,770,437	+0.03(+0.12%)
Sep 01, 2006	28.69	29.40	28.67	29.09	3,930,668	+0.57(+1.99%)
Aug 31, 2006	28.54	28.72	28.39	28.52	3,835,245	-0.03(-0.10%)
Aug 30, 2006	28.73	28.89	28.55	28.55	2,912,055	-0.01(-0.05%)
Aug 29, 2006	28.89	28.92	28.37	28.56	4,818,634	-0.32(-1.10%)
Aug 28, 2006	28.76	29.25	28.68	28.88	3,628,376	-0.03(-0.12%)
Aug 25, 2006	28.91	29.07	28.54	28.91	4,040,527	+0.00(+0.00%)
Aug 24, 2006	29.09	29.09	28.57	28.91	2,257,810	+0.07(+0.24%)
Aug 23, 2006	28.66	29.09	28.61	28.84	2,904,837	+0.10(+0.34%)
Aug 22, 2006	28.87	29.02	28.55	28.75	3,233,259	+0.03(+0.12%)
Aug 21, 2006	28.54	29.11	28.47	28.71	4,679,470	+0.17(+0.61%)
Aug 18, 2006	27.53	28.55	27.49	28.54	6,641,340	+1.02(+3.70%)
Aug 17, 2006	27.99	28.23	27.51	27.52	5,039,363	-0.50(-1.78%)
Aug 16, 2006	28.40	28.44	27.88	28.02	5,102,593	-0.39(-1.39%)
Aug 15, 2006	28.19	28.51	27.99	28.41	4,876,235	+0.63(+2.27%)
Aug 14, 2006	28.40	28.62	27.65	27.78	5,075,309	-0.50(-1.76%)
Aug 11, 2006	28.14	28.46	28.14	28.28	3,736,647	+0.18(+0.64%)
Aug 10, 2006	28.82	28.85	27.90	28.10	6,122,217	-0.86(-2.97%)
Aug 09, 2006	28.87	29.23	28.59	28.96	3,978,740	+0.27(+0.94%)
Aug 08, 2006	28.82	29.09	28.53	28.69	3,866,572	-0.01(-0.02%)
Aug 07, 2006	27.74	28.79	27.52	28.70	7,941,890	+0.36(+1.27%)
Aug 04, 2006	29.54	29.56	28.11	28.34	7,840,838	-0.76(-2.60%)
Aug 03, 2006	29.28	29.31	28.71	29.09	7,423,778	-0.60(-2.01%)
Aug 02, 2006	30.48	30.49	29.25	29.69	9,337,287	-0.72(-2.37%)
Aug 01, 2006	30.83	31.21	30.24	30.41	11,264,221	-0.07(-0.23%)
Jul 31, 2006	30.28	30.48	29.81	30.48	7,289,666	+0.33(+1.10%)
Jul 28, 2006	29.44	30.38	29.28	30.15	5,686,823	+0.76(+2.57%)
Jul 27, 2006	29.45	29.96	29.38	29.39	7,194,099	+0.19(+0.66%)
Jul 26, 2006	28.96	29.29	28.50	29.20	5,902,210	+0.21(+0.72%)
Jul 25, 2006	27.69	29.07	27.60	28.99	5,933,392	+1.36(+4.94%)
Jul 24, 2006	27.34	27.65	27.10	27.63	6,906,098	+0.29(+1.06%)
Jul 21, 2006	27.90	27.93	27.13	27.33	6,269,032	-0.50(-1.79%)
Jul 20, 2006	28.99	29.10	27.83	27.83	5,789,031	-1.12(-3.88%)
Jul 19, 2006	28.70	29.18	28.44	28.96	5,016,121	+0.51(+1.80%)
Jul 18, 2006	28.56	28.88	28.05	28.44	4,618,117	+0.01(+0.05%)
Jul 17, 2006	28.93	29.06	28.34	28.43	3,536,706	-0.65(-2.24%)
Jul 14, 2006	28.84	29.11	28.35	29.08	4,348,161	+0.24(+0.84%)
Jul 13, 2006	29.60	29.60	28.83	28.84	4,473,611	-0.76(-2.57%)
Jul 12, 2006	30.37	30.38	29.46	29.60	3,436,664	-0.64(-2.11%)
Jul 11, 2006	29.97	30.31	29.23	30.24	5,806,210	+0.37(+1.25%)
Jul 10, 2006	30.31	30.67	29.58	29.86	6,158,884	+0.03(+0.09%)
Jul 07, 2006	30.83	30.83	29.71	29.83	6,190,067	+0.42(+1.41%)
Jul 06, 2006	29.79	30.08	29.13	29.42	4,680,336	+0.18(+0.62%)
Jul 05, 2006	29.09	29.38	28.55	29.24	5,453,247	-0.57(-1.91%)

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.

Archer-Daniels-Midland (NY: ADM )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Archer-Daniels-Midland (NY: ADM )

Historical Prices

Sections

Services

The Ridgway Record