Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	35.49	36.01	35.37	35.89	7,335,152	+0.41(+1.16%)
May 30, 2007	35.70	35.70	34.95	35.48	6,720,042	-0.26(-0.73%)
May 29, 2007	35.48	35.99	35.29	35.74	4,264,050	+0.24(+0.68%)
May 25, 2007	35.54	35.91	35.45	35.50	3,569,151	+0.01(+0.03%)
May 24, 2007	35.79	36.09	35.17	35.49	7,428,601	-0.30(-0.84%)
May 23, 2007	36.10	36.49	35.66	35.79	15,186,325	-1.34(-3.61%)
May 22, 2007	36.76	37.42	36.70	37.13	5,104,768	+0.14(+0.38%)
May 21, 2007	36.79	37.55	36.67	36.99	3,841,809	+0.21(+0.57%)
May 18, 2007	37.00	37.05	36.53	36.78	6,654,754	-0.13(-0.35%)
May 17, 2007	37.74	37.74	36.83	36.91	5,411,488	-0.82(-2.17%)
May 16, 2007	37.40	37.99	37.27	37.73	3,913,279	+0.40(+1.07%)
May 15, 2007	38.05	38.05	37.20	37.33	4,887,729	-0.69(-1.81%)
May 14, 2007	38.08	38.26	37.62	38.02	3,368,719	+0.03(+0.08%)
May 11, 2007	37.81	38.23	37.71	37.99	4,495,179	+0.23(+0.61%)
May 10, 2007	38.32	38.54	37.60	37.76	5,122,939	-0.63(-1.64%)
May 09, 2007	37.52	38.43	37.49	38.39	3,808,532	+0.78(+2.07%)
May 08, 2007	37.97	37.98	37.51	37.61	5,371,107	-0.50(-1.31%)
May 07, 2007	38.32	38.74	37.95	38.11	4,067,539	-0.63(-1.63%)
May 04, 2007	38.15	38.80	37.91	38.74	5,013,722	+0.54(+1.41%)
May 03, 2007	37.90	38.31	37.67	38.20	4,040,134	+0.45(+1.19%)
May 02, 2007	37.74	38.03	37.61	37.75	4,537,355	+0.08(+0.21%)
May 01, 2007	37.38	37.90	37.36	37.67	4,784,129	+0.25(+0.67%)
Apr 30, 2007	38.23	38.27	37.39	37.42	5,737,435	-0.83(-2.17%)
Apr 27, 2007	38.38	38.64	38.19	38.25	4,813,292	-0.49(-1.26%)
Apr 26, 2007	38.64	38.84	38.36	38.74	5,818,710	+0.03(+0.08%)
Apr 25, 2007	38.49	38.77	38.22	38.71	7,310,555	+0.07(+0.18%)
Apr 24, 2007	38.30	38.80	38.11	38.64	10,066,826	+0.79(+2.09%)
Apr 23, 2007	37.73	37.99	37.70	37.85	6,929,099	-0.02(-0.05%)
Apr 20, 2007	38.09	38.22	37.52	37.87	10,802,811	+0.24(+0.64%)
Apr 19, 2007	36.06	37.69	36.00	37.63	59,885,788	+1.59(+4.41%)
Apr 18, 2007	35.39	36.46	35.27	36.04	18,743,112	+3.92(+12.20%)
Apr 17, 2007	31.74	32.22	31.67	32.12	9,991,775	+0.26(+0.82%)
Apr 16, 2007	31.80	32.01	31.51	31.86	4,254,634	+0.21(+0.66%)
Apr 13, 2007	31.76	31.88	31.43	31.65	3,101,585	-0.22(-0.69%)
Apr 12, 2007	31.52	31.96	31.40	31.87	2,785,950	+0.39(+1.24%)
Apr 11, 2007	32.09	32.20	31.39	31.48	4,690,560	-0.68(-2.11%)
Apr 10, 2007	31.71	32.20	31.53	32.16	3,487,133	+0.34(+1.07%)
Apr 09, 2007	32.01	32.21	31.54	31.82	2,526,323	-0.18(-0.56%)
Apr 05, 2007	31.75	32.25	31.75	32.00	2,451,995	+0.14(+0.44%)
Apr 04, 2007	31.68	32.02	31.55	31.86	2,729,243	+0.28(+0.89%)
Apr 03, 2007	31.45	32.05	31.41	31.58	3,218,504	+0.17(+0.54%)
Apr 02, 2007	31.55	31.65	31.07	31.41	3,738,764	-0.18(-0.57%)
Mar 30, 2007	31.61	31.78	31.35	31.59	4,067,238	+0.12(+0.38%)
Mar 29, 2007	32.32	32.34	31.16	31.47	6,380,858	-0.68(-2.12%)
Mar 28, 2007	32.49	32.49	32.11	32.15	5,079,239	-0.49(-1.50%)
Mar 27, 2007	32.74	32.96	32.62	32.64	2,741,386	-0.26(-0.79%)
Mar 26, 2007	33.01	33.26	32.53	32.90	3,478,256	-0.15(-0.45%)
Mar 23, 2007	33.53	33.62	33.02	33.05	5,641,145	-0.46(-1.37%)
Mar 22, 2007	33.70	33.82	33.16	33.51	4,845,778	-0.22(-0.65%)
Mar 21, 2007	33.11	33.80	32.79	33.73	7,415,689	+0.31(+0.93%)
Mar 20, 2007	33.31	33.67	33.07	33.42	4,493,713	+0.02(+0.06%)
Mar 19, 2007	33.74	33.91	33.25	33.40	5,477,743	-0.21(-0.62%)
Mar 16, 2007	33.73	33.79	33.43	33.61	4,778,634	-0.13(-0.39%)
Mar 15, 2007	33.60	33.79	33.19	33.74	5,336,671	+0.21(+0.63%)
Mar 14, 2007	33.38	33.60	32.82	33.53	8,111,628	+0.08(+0.24%)
Mar 13, 2007	33.66	33.66	33.20	33.45	5,926,518	-0.21(-0.62%)
Mar 12, 2007	33.36	33.97	33.21	33.66	4,031,217	+0.28(+0.84%)
Mar 09, 2007	33.74	33.82	33.14	33.38	5,234,670	+0.66(+2.02%)
Mar 08, 2007	32.46	32.87	32.10	32.72	6,285,130	+0.61(+1.90%)
Mar 07, 2007	31.98	32.36	31.80	32.11	4,430,541	-0.22(-0.68%)
Mar 06, 2007	32.20	32.43	31.93	32.33	4,191,345	+0.58(+1.83%)
Mar 05, 2007	31.94	32.47	31.71	31.75	4,668,515	-0.33(-1.03%)
Mar 02, 2007	32.81	32.94	32.08	32.08	5,827,866	-0.86(-2.61%)
Mar 01, 2007	32.65	33.36	32.37	32.94	6,020,167	-0.25(-0.75%)
Feb 28, 2007	33.06	33.66	32.78	33.19	4,787,165	+0.03(+0.09%)
Feb 27, 2007	33.95	34.53	33.08	33.16	7,257,696	-0.91(-2.67%)
Feb 26, 2007	34.71	34.78	34.02	34.07	4,462,524	-0.39(-1.13%)
Feb 23, 2007	34.00	34.77	34.00	34.46	8,180,981	+0.09(+0.26%)
Feb 22, 2007	32.65	34.56	32.50	34.37	14,801,820	+3.00(+9.56%)
Feb 21, 2007	31.32	31.41	31.10	31.37	3,832,028	+0.02(+0.06%)
Feb 20, 2007	31.24	31.42	30.85	31.35	2,874,995	+0.14(+0.45%)
Feb 16, 2007	31.32	31.40	31.15	31.21	2,473,115	-0.12(-0.38%)
Feb 15, 2007	31.29	31.53	31.16	31.33	3,062,903	-0.13(-0.41%)
Feb 14, 2007	31.02	31.67	30.98	31.46	3,604,237	+0.43(+1.39%)
Feb 13, 2007	30.96	31.11	30.78	31.03	2,945,729	+0.08(+0.26%)
Feb 12, 2007	31.23	31.27	30.85	30.95	3,134,990	-0.27(-0.86%)
Feb 09, 2007	31.88	32.12	31.21	31.22	4,272,276	-0.44(-1.39%)
Feb 08, 2007	31.85	31.96	31.48	31.66	2,381,718	-0.27(-0.85%)
Feb 07, 2007	31.77	32.21	31.58	31.93	4,265,047	+0.41(+1.30%)
Feb 06, 2007	31.74	31.78	31.00	31.52	3,652,663	-0.18(-0.57%)
Feb 05, 2007	31.75	32.09	31.50	31.70	2,930,676	+0.02(+0.06%)
Feb 02, 2007	31.56	32.04	31.50	31.68	3,338,699	+0.13(+0.41%)
Feb 01, 2007	31.15	32.00	31.12	31.55	6,102,154	+0.60(+1.94%)
Jan 31, 2007	30.72	31.04	30.36	30.95	4,931,340	+0.24(+0.78%)
Jan 30, 2007	30.83	30.93	30.48	30.71	3,066,220	+0.09(+0.29%)
Jan 29, 2007	31.09	31.11	30.52	30.62	4,485,251	-0.53(-1.70%)
Jan 26, 2007	30.51	31.35	30.26	31.15	6,108,798	+0.67(+2.20%)
Jan 25, 2007	30.58	31.13	30.36	30.48	5,588,987	-0.09(-0.29%)
Jan 24, 2007	30.34	30.70	30.07	30.57	4,036,867	+0.37(+1.23%)
Jan 23, 2007	30.11	30.35	30.02	30.20	4,225,596	+0.24(+0.80%)
Jan 22, 2007	30.42	30.46	29.73	29.96	6,014,786	-0.41(-1.35%)
Jan 19, 2007	29.80	30.45	29.72	30.37	9,392,897	+0.31(+1.03%)
Jan 18, 2007	30.92	30.97	29.92	30.06	9,955,241	-1.06(-3.41%)
Jan 17, 2007	30.70	31.60	30.60	31.12	9,743,519	-0.59(-1.86%)
Jan 16, 2007	32.60	32.60	31.39	31.71	9,953,110	-1.06(-3.23%)
Jan 12, 2007	32.45	33.03	32.43	32.77	5,763,613	+0.30(+0.92%)
Jan 11, 2007	32.29	32.67	32.14	32.47	7,050,348	+0.32(+1.00%)
Jan 10, 2007	30.85	32.24	30.78	32.15	6,147,568	+0.97(+3.11%)
Jan 09, 2007	31.08	31.39	30.65	31.18	5,409,435	+0.32(+1.04%)
Jan 08, 2007	30.75	31.16	30.53	30.86	3,433,180	+0.15(+0.49%)
Jan 05, 2007	30.87	30.93	30.20	30.71	3,848,946	-0.36(-1.16%)
Jan 04, 2007	30.43	31.18	30.30	31.07	4,413,671	+0.76(+2.51%)
Jan 03, 2007	30.80	31.30	30.00	30.31	5,114,409	-0.01(-0.03%)
Dec 29, 2006	30.30	34.42	30.22	30.32	1,962,627	-0.02(-0.07%)
Dec 28, 2006	30.25	30.47	30.16	30.34	2,673,831	+0.04(+0.13%)
Dec 27, 2006	30.40	30.50	30.25	30.30	2,326,479	+0.25(+0.83%)
Dec 26, 2006	29.81	30.20	29.81	30.05	2,125,662	+0.18(+0.60%)
Dec 22, 2006	30.16	30.30	29.87	29.87	2,651,462	-0.38(-1.26%)
Dec 21, 2006	30.73	30.91	30.10	30.25	3,495,490	-0.48(-1.56%)
Dec 20, 2006	30.78	31.12	30.63	30.73	3,389,025	+0.14(+0.46%)
Dec 19, 2006	30.90	31.03	30.43	30.59	4,548,440	-0.86(-2.73%)
Dec 18, 2006	31.59	31.94	31.29	31.45	3,094,735	+0.05(+0.16%)
Dec 15, 2006	31.27	31.57	31.15	31.40	6,855,492	+0.20(+0.64%)
Dec 14, 2006	30.45	31.36	30.40	31.20	3,485,799	+0.76(+2.50%)
Dec 13, 2006	31.39	31.39	30.35	30.44	3,924,955	-0.67(-2.15%)
Dec 12, 2006	31.44	31.61	30.92	31.11	3,096,701	-0.28(-0.89%)
Dec 11, 2006	31.06	31.53	31.04	31.39	3,447,970	+0.26(+0.84%)
Dec 08, 2006	31.31	31.58	30.86	31.13	4,281,740	-0.31(-0.99%)
Dec 07, 2006	32.05	32.42	31.41	31.44	3,974,053	-0.59(-1.84%)
Dec 06, 2006	31.86	32.16	31.63	32.03	3,183,274	-0.01(-0.03%)
Dec 05, 2006	32.24	32.41	31.92	32.04	3,433,783	-0.02(-0.06%)
Dec 04, 2006	31.77	32.50	31.40	32.06	3,107,693	+0.52(+1.65%)
Dec 01, 2006	32.15	32.32	31.00	31.54	4,941,050	-0.60(-1.87%)
Nov 30, 2006	31.90	32.36	31.66	32.14	4,070,200	+0.31(+0.97%)
Nov 29, 2006	32.20	32.70	31.76	31.83	4,304,071	-0.72(-2.21%)
Nov 28, 2006	32.43	32.73	32.20	32.55	2,864,963	-0.05(-0.15%)
Nov 27, 2006	33.16	33.50	32.53	32.60	3,211,679	-0.70(-2.10%)
Nov 24, 2006	33.20	33.50	33.15	33.30	736,819	-0.16(-0.48%)
Nov 22, 2006	33.10	33.58	33.01	33.46	2,289,838	+0.37(+1.12%)
Nov 21, 2006	33.44	33.63	33.02	33.09	2,826,451	-0.63(-1.87%)
Nov 20, 2006	33.26	33.73	33.01	33.72	3,353,969	+0.37(+1.11%)
Nov 17, 2006	33.40	33.71	33.26	33.35	4,837,429	-0.36(-1.07%)
Nov 16, 2006	33.42	33.88	32.91	33.71	4,739,096	+0.51(+1.54%)
Nov 15, 2006	32.70	33.61	32.43	33.20	7,274,730	+0.61(+1.87%)
Nov 14, 2006	31.81	32.66	31.26	32.59	5,784,697	+0.80(+2.52%)
Nov 13, 2006	31.21	32.01	31.20	31.79	3,838,061	+0.18(+0.57%)
Nov 10, 2006	31.50	31.75	31.14	31.61	3,374,189	+0.21(+0.67%)
Nov 09, 2006	32.61	32.72	31.28	31.40	4,697,908	-1.18(-3.62%)
Nov 08, 2006	32.14	32.68	31.90	32.58	4,205,037	+0.28(+0.87%)
Nov 07, 2006	31.72	33.20	31.72	32.30	6,117,799	+0.52(+1.64%)
Nov 06, 2006	31.00	31.91	30.81	31.78	3,730,265	+0.82(+2.65%)
Nov 03, 2006	31.13	31.28	30.88	30.96	3,874,016	+0.10(+0.32%)
Nov 02, 2006	30.50	31.16	30.50	30.86	3,359,652	+0.10(+0.33%)
Nov 01, 2006	31.25	31.44	30.51	30.76	3,498,062	-0.36(-1.16%)
Oct 31, 2006	31.52	31.52	30.82	31.12	3,622,629	-0.19(-0.61%)
Oct 30, 2006	31.15	31.69	31.02	31.31	2,831,896	+0.34(+1.10%)
Oct 27, 2006	31.49	31.72	30.79	30.97	5,361,979	-0.38(-1.21%)
Oct 26, 2006	31.26	31.43	30.66	31.35	3,548,832	+0.19(+0.61%)
Oct 25, 2006	30.51	31.31	30.42	31.16	4,028,933	+0.60(+1.96%)
Oct 24, 2006	31.26	31.40	30.51	30.56	4,452,553	-0.30(-0.97%)
Oct 23, 2006	30.36	31.41	30.35	30.86	4,933,425	+0.39(+1.28%)
Oct 20, 2006	30.25	30.80	29.97	30.47	7,200,513	+0.40(+1.33%)
Oct 19, 2006	30.60	31.38	29.98	30.07	9,410,838	-0.51(-1.67%)
Oct 18, 2006	31.55	32.21	30.42	30.58	15,713,661	-2.32(-7.05%)
Oct 17, 2006	33.44	33.57	32.60	32.90	6,290,167	-0.90(-2.66%)
Oct 16, 2006	33.50	33.98	33.24	33.80	3,110,112	+0.38(+1.14%)
Oct 13, 2006	32.88	33.74	32.78	33.42	4,711,258	+0.42(+1.27%)
Oct 12, 2006	32.44	33.03	32.07	33.00	4,184,753	+0.54(+1.66%)
Oct 11, 2006	32.10	32.84	31.92	32.46	3,500,977	+0.37(+1.15%)
Oct 10, 2006	32.13	32.23	31.85	32.09	2,940,142	+0.15(+0.47%)
Oct 09, 2006	31.71	32.61	31.61	31.94	3,590,861	+0.26(+0.82%)
Oct 06, 2006	31.99	31.99	31.54	31.68	2,997,593	-0.41(-1.28%)
Oct 05, 2006	31.78	32.09	31.41	32.09	4,153,458	+0.12(+0.38%)
Oct 04, 2006	31.14	31.99	30.88	31.97	4,022,349	+0.90(+2.90%)
Oct 03, 2006	31.10	31.40	30.86	31.07	3,967,149	-0.21(-0.67%)
Oct 02, 2006	31.26	31.81	30.99	31.28	4,066,123	+0.16(+0.51%)
Sep 29, 2006	31.94	31.94	31.11	31.12	2,645,992	-0.84(-2.63%)
Sep 28, 2006	31.61	32.10	31.50	31.96	3,094,381	+0.31(+0.98%)
Sep 27, 2006	31.97	32.27	31.32	31.65	4,669,079	-0.24(-0.75%)
Sep 26, 2006	32.00	32.40	31.44	31.89	3,828,458	-0.13(-0.41%)
Sep 25, 2006	32.08	32.29	31.05	32.02	4,762,618	+0.05(+0.16%)
Sep 22, 2006	32.02	32.54	31.82	31.97	3,723,521	-0.14(-0.44%)
Sep 21, 2006	32.93	32.97	31.85	32.11	5,589,661	-0.64(-1.95%)
Sep 20, 2006	32.99	33.16	32.55	32.75	3,847,808	+0.03(+0.09%)
Sep 19, 2006	33.25	33.46	32.63	32.72	6,048,604	-1.02(-3.02%)
Sep 18, 2006	33.89	34.14	33.51	33.74	2,651,861	-0.09(-0.27%)
Sep 15, 2006	33.92	34.65	33.65	33.83	6,407,914	+0.14(+0.42%)
Sep 14, 2006	33.10	33.78	33.03	33.69	3,751,535	+0.42(+1.26%)
Sep 13, 2006	33.88	34.04	33.19	33.27	3,744,019	-0.64(-1.89%)
Sep 12, 2006	33.01	34.22	32.99	33.91	5,491,024	+0.83(+2.51%)
Sep 11, 2006	32.46	33.38	32.35	33.08	2,988,509	+0.49(+1.50%)
Sep 08, 2006	32.59	32.90	32.43	32.59	3,545,574	-0.23(-0.70%)
Sep 07, 2006	33.27	33.42	32.80	32.82	3,167,000	-0.53(-1.59%)
Sep 06, 2006	33.83	33.92	33.28	33.35	3,685,153	-0.89(-2.60%)
Sep 05, 2006	33.84	34.25	33.62	34.24	3,202,479	+0.33(+0.97%)
Sep 01, 2006	34.08	34.33	33.75	33.91	3,164,595	-0.10(-0.29%)
Aug 31, 2006	33.87	34.09	33.51	34.01	3,351,686	+0.16(+0.47%)
Aug 30, 2006	33.26	33.94	33.05	33.85	3,986,056	+0.53(+1.59%)
Aug 29, 2006	32.96	33.41	32.56	33.32	3,355,377	+0.39(+1.18%)
Aug 28, 2006	32.61	32.98	32.48	32.93	1,769,612	+0.24(+0.73%)
Aug 25, 2006	32.32	33.00	32.30	32.69	2,237,746	+0.20(+0.62%)
Aug 24, 2006	32.35	32.63	32.13	32.49	2,543,878	+0.34(+1.06%)
Aug 23, 2006	32.55	33.05	32.10	32.15	4,075,427	-0.33(-1.02%)
Aug 22, 2006	32.38	32.85	32.26	32.48	2,784,548	-0.08(-0.25%)
Aug 21, 2006	32.96	32.96	32.28	32.56	2,707,909	-0.54(-1.63%)
Aug 18, 2006	33.40	33.40	32.70	33.10	3,010,220	-0.04(-0.12%)
Aug 17, 2006	33.20	33.70	32.91	33.14	3,858,956	+0.01(+0.03%)
Aug 16, 2006	32.30	33.25	32.00	33.13	5,559,299	+1.15(+3.60%)
Aug 15, 2006	31.78	32.13	31.52	31.98	2,416,667	+0.66(+2.11%)
Aug 14, 2006	31.19	31.91	31.01	31.32	2,712,428	+0.41(+1.33%)
Aug 11, 2006	31.39	31.45	30.74	30.91	3,418,469	-0.69(-2.18%)
Aug 10, 2006	31.26	31.82	31.02	31.60	3,840,255	+0.35(+1.12%)
Aug 09, 2006	32.03	32.44	31.14	31.25	3,901,263	-0.43(-1.36%)
Aug 08, 2006	31.86	32.18	31.19	31.68	3,532,159	+0.00(+0.00%)
Aug 07, 2006	31.89	32.23	31.59	31.68	2,788,908	-0.23(-0.72%)
Aug 04, 2006	32.55	32.72	31.46	31.91	4,567,640	-0.16(-0.50%)
Aug 03, 2006	31.65	32.43	31.39	32.07	2,700,440	+0.37(+1.17%)
Aug 02, 2006	31.62	32.03	31.34	31.70	6,237,820	+0.01(+0.03%)
Aug 01, 2006	31.97	32.25	31.46	31.69	4,549,453	-0.66(-2.04%)
Jul 31, 2006	32.21	32.78	32.11	32.35	3,919,569	+0.00(+0.00%)
Jul 28, 2006	31.58	32.44	31.52	32.35	5,239,689	+0.85(+2.70%)
Jul 27, 2006	30.21	31.76	29.97	31.50	8,297,789	+1.45(+4.83%)
Jul 26, 2006	29.00	30.42	27.80	30.05	10,620,856	-0.88(-2.85%)
Jul 25, 2006	30.37	31.18	30.21	30.93	5,044,527	+0.49(+1.61%)
Jul 24, 2006	30.01	30.78	30.01	30.44	3,703,840	+0.43(+1.43%)
Jul 21, 2006	30.23	30.62	29.63	30.01	5,656,504	-0.54(-1.77%)
Jul 20, 2006	31.18	31.86	30.42	30.55	5,542,845	-0.76(-2.43%)
Jul 19, 2006	31.08	31.75	30.78	31.31	4,140,043	+0.50(+1.62%)
Jul 18, 2006	30.70	31.15	30.26	30.81	5,264,936	+0.09(+0.29%)
Jul 17, 2006	30.65	31.15	30.42	30.72	3,169,096	+0.03(+0.10%)
Jul 14, 2006	31.25	31.75	30.59	30.69	5,170,303	-0.60(-1.92%)
Jul 13, 2006	31.05	32.00	31.03	31.29	4,710,331	+0.09(+0.29%)
Jul 12, 2006	32.35	32.35	31.06	31.20	4,573,837	-1.01(-3.14%)
Jul 11, 2006	31.37	32.35	31.37	32.21	5,389,291	+0.71(+2.25%)
Jul 10, 2006	32.30	32.32	31.30	31.50	2,824,147	-0.60(-1.87%)
Jul 07, 2006	32.28	32.66	31.94	32.10	2,995,484	-0.41(-1.26%)
Jul 06, 2006	32.32	32.66	32.06	32.51	4,036,609	-0.07(-0.21%)
Jul 05, 2006	33.25	33.33	32.30	32.58	4,417,666	-0.82(-2.46%)
Jul 03, 2006	33.59	33.72	33.36	33.40	1,777,716	-0.09(-0.27%)
Jun 30, 2006	34.10	34.14	33.24	33.49	2,928,983	-0.37(-1.09%)
Jun 29, 2006	32.98	33.90	32.54	33.86	6,466,200	+0.70(+2.11%)
Jun 28, 2006	33.00	33.35	32.47	33.16	3,645,857	+0.17(+0.52%)
Jun 27, 2006	33.60	33.73	32.93	32.99	4,524,238	-0.56(-1.67%)
Jun 26, 2006	33.40	33.99	33.36	33.55	2,510,500	+0.14(+0.42%)
Jun 23, 2006	33.58	33.88	33.19	33.41	2,628,296	-0.22(-0.65%)
Jun 22, 2006	34.15	34.34	33.40	33.63	4,118,869	-0.68(-1.98%)
Jun 21, 2006	33.90	34.56	33.90	34.31	4,927,197	+0.39(+1.15%)
Jun 20, 2006	34.05	34.23	33.78	33.92	3,088,945	-0.13(-0.38%)
Jun 19, 2006	34.45	34.54	33.87	34.05	2,393,969	-0.27(-0.79%)
Jun 16, 2006	34.60	34.86	33.88	34.32	5,393,124	-0.46(-1.32%)
Jun 15, 2006	34.11	34.83	34.00	34.78	4,275,735	+0.66(+1.93%)
Jun 14, 2006	34.14	34.51	33.63	34.12	3,561,069	+0.05(+0.15%)
Jun 13, 2006	34.39	34.84	33.98	34.07	5,175,978	-0.34(-0.99%)
Jun 12, 2006	34.71	34.95	34.41	34.41	4,269,913	-0.29(-0.84%)
Jun 09, 2006	34.82	35.16	34.60	34.70	5,217,861	+0.14(+0.41%)
Jun 08, 2006	34.03	34.76	33.70	34.56	7,331,942	+0.27(+0.79%)
Jun 07, 2006	34.75	35.01	34.25	34.29	4,122,884	-0.62(-1.78%)
Jun 06, 2006	34.60	35.01	34.59	34.91	5,669,373	+0.28(+0.81%)
Jun 05, 2006	34.99	35.32	34.58	34.63	4,972,777	-0.60(-1.70%)
Jun 02, 2006	34.87	35.52	34.66	35.23	5,190,035	+0.52(+1.50%)

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.

Linear Technology Corp (NQ: )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Linear Technology Corp (NQ: )

Historical Prices

Sections

Services

Sweetwater Reporter