Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	55.65	55.84	54.39	54.67	1,294,089	-0.98(-1.76%)
Jun 28, 2007	55.56	56.19	55.29	55.65	1,153,361	+0.16(+0.29%)
Jun 27, 2007	54.72	55.60	54.55	55.49	1,746,386	+0.53(+0.96%)
Jun 26, 2007	55.33	55.61	54.84	54.96	1,510,192	-0.36(-0.65%)
Jun 25, 2007	55.20	56.12	55.13	55.32	1,442,120	+0.57(+1.05%)
Jun 22, 2007	54.93	55.23	54.56	54.74	1,209,491	-0.43(-0.78%)
Jun 21, 2007	54.95	55.26	54.63	55.17	1,518,326	+0.22(+0.41%)
Jun 20, 2007	56.46	57.26	54.93	54.95	1,628,735	-0.82(-1.46%)
Jun 19, 2007	55.72	56.33	55.29	55.77	1,545,956	-0.38(-0.67%)
Jun 18, 2007	54.55	56.64	54.02	56.14	2,769,485	+2.12(+3.92%)
Jun 15, 2007	55.02	55.42	53.58	54.02	3,772,307	-0.56(-1.02%)
Jun 14, 2007	55.13	55.52	54.37	54.58	1,500,165	-0.64(-1.15%)
Jun 13, 2007	56.16	56.16	54.32	55.22	3,862,439	-0.93(-1.66%)
Jun 12, 2007	56.73	56.95	56.15	56.15	1,218,070	-0.65(-1.14%)
Jun 11, 2007	56.65	57.00	56.24	56.80	940,207	+0.15(+0.27%)
Jun 08, 2007	56.24	56.65	55.46	56.65	1,601,996	+0.41(+0.73%)
Jun 07, 2007	56.01	56.77	55.86	56.23	1,903,597	+0.22(+0.40%)
Jun 06, 2007	56.85	57.17	55.68	56.01	1,110,557	-0.72(-1.27%)
Jun 05, 2007	57.02	57.34	56.20	56.73	1,770,674	-0.31(-0.53%)
Jun 04, 2007	56.46	57.09	56.39	57.03	1,419,837	+0.48(+0.86%)
Jun 01, 2007	55.90	56.60	55.58	56.55	1,617,037	+0.85(+1.53%)
May 31, 2007	56.72	56.85	55.44	55.69	2,488,528	-0.85(-1.51%)
May 30, 2007	56.82	57.37	56.35	56.55	1,680,653	-0.26(-0.46%)
May 29, 2007	56.90	57.42	56.47	56.81	991,791	-0.16(-0.28%)
May 25, 2007	56.88	57.30	56.62	56.97	897,091	+0.15(+0.27%)
May 24, 2007	56.74	57.06	56.16	56.82	1,323,154	-0.02(-0.03%)
May 23, 2007	57.53	57.66	56.65	56.83	1,209,714	-0.42(-0.74%)
May 22, 2007	57.80	57.80	56.74	57.26	1,569,798	-0.32(-0.56%)
May 21, 2007	58.02	58.07	57.35	57.58	1,559,771	-0.64(-1.09%)
May 18, 2007	58.75	58.85	57.67	58.22	1,526,459	-0.47(-0.80%)
May 17, 2007	59.02	59.43	58.18	58.68	1,267,871	-0.39(-0.65%)
May 16, 2007	59.12	59.47	58.81	59.07	836,371	+0.13(+0.23%)
May 15, 2007	58.84	59.44	58.45	58.93	1,239,572	+0.11(+0.18%)
May 14, 2007	57.80	59.22	57.79	58.83	1,417,327	+1.02(+1.77%)
May 11, 2007	57.53	58.49	57.35	57.80	1,168,603	+0.33(+0.58%)
May 10, 2007	57.82	58.27	57.03	57.47	1,402,234	-0.47(-0.81%)
May 09, 2007	57.05	58.33	56.87	57.94	1,320,569	+0.89(+1.56%)
May 08, 2007	56.91	57.52	56.40	57.05	1,858,361	-0.33(-0.58%)
May 07, 2007	57.98	58.24	57.19	57.38	1,630,406	-0.48(-0.84%)
May 04, 2007	57.13	58.31	56.96	57.87	1,895,790	+0.90(+1.58%)
May 03, 2007	57.89	58.11	56.86	56.97	1,418,389	-0.68(-1.18%)
May 02, 2007	56.55	58.00	56.40	57.65	1,489,595	+1.10(+1.95%)
May 01, 2007	56.76	56.76	56.20	56.55	2,065,471	-0.22(-0.38%)
Apr 30, 2007	60.09	60.09	56.15	56.76	4,111,584	-1.52(-2.60%)
Apr 27, 2007	58.07	58.45	57.26	58.28	1,659,039	-0.08(-0.14%)
Apr 26, 2007	57.62	58.79	57.62	58.36	1,863,815	+0.77(+1.34%)
Apr 25, 2007	56.91	57.81	55.21	57.59	1,819,613	+0.57(+0.99%)
Apr 24, 2007	56.71	57.53	56.71	57.02	1,170,608	+0.52(+0.92%)
Apr 23, 2007	56.79	56.92	56.43	56.50	774,537	-0.07(-0.13%)
Apr 20, 2007	56.41	57.31	56.22	56.57	1,715,080	+0.40(+0.72%)
Apr 19, 2007	55.60	56.58	54.50	56.17	2,097,669	-0.38(-0.67%)
Apr 18, 2007	56.56	56.74	55.66	56.55	1,051,954	-0.05(-0.10%)
Apr 17, 2007	56.96	57.59	56.33	56.60	1,085,489	-0.20(-0.35%)
Apr 16, 2007	56.49	57.01	56.31	56.80	893,336	+0.44(+0.78%)
Apr 13, 2007	56.10	56.36	55.42	56.36	1,136,907	+0.40(+0.71%)
Apr 12, 2007	55.81	56.55	55.62	55.96	1,572,697	-0.06(-0.11%)
Apr 11, 2007	56.65	56.77	55.54	56.03	1,359,434	-0.66(-1.16%)
Apr 10, 2007	56.54	56.99	56.36	56.68	1,317,895	+0.07(+0.13%)
Apr 09, 2007	56.38	57.18	56.38	56.61	1,664,498	+0.41(+0.73%)
Apr 05, 2007	55.19	56.31	55.19	56.20	1,572,918	+1.04(+1.89%)
Apr 04, 2007	54.90	55.34	54.66	55.16	1,122,924	+0.26(+0.47%)
Apr 03, 2007	54.75	55.51	54.44	54.90	3,061,719	+1.89(+3.57%)
Apr 02, 2007	52.18	53.36	52.05	53.00	1,946,371	+0.92(+1.78%)
Mar 30, 2007	51.55	52.27	51.32	52.08	2,558,582	+0.66(+1.29%)
Mar 29, 2007	52.97	52.97	51.24	51.41	1,825,660	-1.20(-2.29%)
Mar 28, 2007	53.36	53.36	52.34	52.62	1,122,439	-0.74(-1.40%)
Mar 27, 2007	54.43	54.44	52.74	53.36	2,358,263	-1.16(-2.12%)
Mar 26, 2007	54.29	55.01	54.11	54.52	1,984,042	+0.22(+0.41%)
Mar 23, 2007	53.75	54.63	53.49	54.29	2,128,196	+0.54(+1.00%)
Mar 22, 2007	51.79	53.89	51.60	53.76	3,264,490	+2.04(+3.94%)
Mar 21, 2007	51.97	52.05	51.03	51.72	2,951,241	-0.33(-0.64%)
Mar 20, 2007	52.83	52.83	51.92	52.05	1,942,918	-0.78(-1.48%)
Mar 19, 2007	52.87	53.25	52.54	52.83	1,334,050	+0.57(+1.08%)
Mar 16, 2007	52.60	52.86	52.01	52.27	1,891,000	-0.37(-0.70%)
Mar 15, 2007	52.40	53.04	52.32	52.63	1,313,739	+0.23(+0.45%)
Mar 14, 2007	52.78	53.57	51.93	52.40	1,676,754	+0.02(+0.03%)
Mar 13, 2007	54.03	54.13	52.36	52.38	2,214,652	-1.65(-3.06%)
Mar 12, 2007	53.40	54.24	53.09	54.03	2,098,895	+1.03(+1.95%)
Mar 09, 2007	54.93	55.11	52.80	53.00	2,057,895	-1.85(-3.37%)
Mar 08, 2007	54.03	55.16	54.02	54.85	2,472,571	+0.98(+1.82%)
Mar 07, 2007	53.36	54.18	52.96	53.87	2,150,813	+0.53(+0.99%)
Mar 06, 2007	52.21	53.53	52.21	53.34	2,209,861	+1.41(+2.71%)
Mar 05, 2007	52.61	52.82	51.72	51.93	2,461,207	-1.66(-3.10%)
Mar 02, 2007	54.58	54.61	53.58	53.59	1,986,703	-0.99(-1.81%)
Mar 01, 2007	52.96	55.34	52.07	54.58	2,930,486	+0.81(+1.50%)
Feb 28, 2007	53.41	53.87	52.78	53.77	1,950,939	+0.62(+1.17%)
Feb 27, 2007	53.72	54.26	52.09	53.15	2,157,386	-1.60(-2.92%)
Feb 26, 2007	54.89	55.18	54.09	54.75	2,269,810	+0.13(+0.23%)
Feb 23, 2007	55.74	55.76	53.52	54.63	4,105,763	-1.30(-2.33%)
Feb 22, 2007	55.96	56.12	55.36	55.93	1,297,395	-0.12(-0.21%)
Feb 21, 2007	57.89	57.89	55.83	56.04	1,441,117	-0.77(-1.36%)
Feb 20, 2007	55.86	56.97	55.11	56.82	2,548,666	+0.96(+1.72%)
Feb 16, 2007	56.20	56.47	55.33	55.86	2,283,839	-0.72(-1.27%)
Feb 15, 2007	55.86	57.01	55.63	56.57	1,909,271	+0.94(+1.69%)
Feb 14, 2007	53.86	55.96	53.75	55.63	2,543,220	+1.77(+3.28%)
Feb 13, 2007	53.85	54.32	53.66	53.86	1,843,910	+0.31(+0.59%)
Feb 12, 2007	53.51	54.15	53.32	53.55	2,382,990	+0.04(+0.07%)
Feb 09, 2007	53.87	54.01	53.29	53.51	1,664,387	-0.15(-0.28%)
Feb 08, 2007	54.79	54.79	53.58	53.67	3,130,795	-1.12(-2.05%)
Feb 07, 2007	54.30	55.07	54.22	54.79	4,153,002	+0.93(+1.73%)
Feb 06, 2007	52.01	54.05	51.85	53.85	4,397,775	+1.94(+3.73%)
Feb 05, 2007	52.06	52.40	51.58	51.92	3,806,065	+0.47(+0.91%)
Feb 02, 2007	51.42	51.95	50.90	51.45	2,879,226	+0.09(+0.17%)
Feb 01, 2007	49.81	51.48	49.52	51.36	3,012,252	+1.54(+3.10%)
Jan 31, 2007	49.92	50.16	48.85	49.81	3,319,416	-0.28(-0.56%)
Jan 30, 2007	48.20	50.60	48.02	50.09	5,668,432	+2.06(+4.30%)
Jan 29, 2007	47.99	48.49	47.63	48.03	1,407,582	+0.04(+0.09%)
Jan 26, 2007	47.71	48.10	46.95	47.98	2,324,170	-0.03(-0.06%)
Jan 25, 2007	48.06	48.50	47.94	48.01	1,366,805	-0.13(-0.28%)
Jan 24, 2007	48.33	48.60	47.51	48.15	2,123,517	-0.22(-0.46%)
Jan 23, 2007	48.45	48.72	47.91	48.37	1,782,484	-0.01(-0.02%)
Jan 22, 2007	48.89	49.27	48.35	48.38	1,599,768	-0.53(-1.08%)
Jan 19, 2007	49.37	49.37	48.75	48.91	1,190,551	-0.32(-0.66%)
Jan 18, 2007	49.73	49.74	48.40	49.23	3,416,345	-0.67(-1.35%)
Jan 17, 2007	48.65	49.91	48.56	49.90	2,563,261	+1.26(+2.58%)
Jan 16, 2007	48.84	49.18	48.24	48.65	1,739,033	-0.29(-0.59%)
Jan 12, 2007	48.51	49.17	48.04	48.94	2,023,246	+0.45(+0.93%)
Jan 11, 2007	46.77	48.76	46.72	48.49	2,215,098	+1.53(+3.27%)
Jan 10, 2007	45.78	47.14	45.78	46.95	2,376,868	+0.05(+0.11%)
Jan 09, 2007	47.59	47.62	46.39	46.90	3,092,915	-0.68(-1.43%)
Jan 08, 2007	48.01	48.01	46.42	47.58	3,184,384	+0.03(+0.06%)
Jan 05, 2007	48.92	48.95	47.21	47.55	4,386,634	-2.13(-4.28%)
Jan 04, 2007	50.11	50.16	48.91	49.68	2,593,231	-0.60(-1.20%)
Jan 03, 2007	49.78	50.87	49.73	50.28	2,733,388	+0.64(+1.28%)
Dec 29, 2006	49.47	49.94	49.47	49.64	1,143,312	-0.05(-0.11%)
Dec 28, 2006	49.55	49.81	49.41	49.70	1,178,741	-0.22(-0.45%)
Dec 27, 2006	49.48	49.92	49.40	49.92	1,369,367	+0.44(+0.89%)
Dec 26, 2006	49.46	49.77	49.14	49.48	475,173	-0.05(-0.11%)
Dec 22, 2006	49.72	49.82	49.03	49.54	854,643	-0.08(-0.16%)
Dec 21, 2006	49.54	50.00	49.38	49.62	1,171,165	+0.16(+0.33%)
Dec 20, 2006	49.91	50.50	49.30	49.46	2,013,887	-0.25(-0.51%)
Dec 19, 2006	49.46	50.02	48.51	49.71	1,749,729	+0.67(+1.37%)
Dec 18, 2006	49.45	49.45	48.74	49.03	1,221,746	-0.43(-0.87%)
Dec 15, 2006	49.64	49.90	49.36	49.46	1,846,100	-0.15(-0.31%)
Dec 14, 2006	49.38	50.40	49.16	49.62	2,657,961	+0.78(+1.60%)
Dec 13, 2006	49.92	50.20	48.74	48.84	1,989,265	-0.93(-1.88%)
Dec 12, 2006	49.65	50.48	49.27	49.77	2,103,574	+0.05(+0.11%)
Dec 11, 2006	50.46	50.50	49.42	49.72	2,118,503	-0.97(-1.91%)
Dec 08, 2006	50.06	51.10	49.06	50.69	3,128,678	+0.85(+1.71%)
Dec 07, 2006	49.78	50.99	49.60	49.83	2,017,341	-0.12(-0.23%)
Dec 06, 2006	48.64	50.56	48.54	49.95	2,604,929	+1.03(+2.11%)
Dec 05, 2006	48.88	49.12	48.14	48.92	1,778,362	+0.69(+1.43%)
Dec 04, 2006	48.01	48.57	47.93	48.23	1,544,619	+0.29(+0.60%)
Dec 01, 2006	47.99	49.29	47.44	47.94	2,844,688	-0.62(-1.28%)
Nov 30, 2006	46.51	48.66	46.01	48.56	3,566,974	+2.24(+4.84%)
Nov 29, 2006	47.07	47.17	45.93	46.31	2,617,742	-0.75(-1.60%)
Nov 28, 2006	46.59	47.53	46.51	47.07	1,885,763	+0.48(+1.02%)
Nov 27, 2006	47.01	47.27	46.50	46.59	1,442,677	-0.66(-1.41%)
Nov 24, 2006	47.21	47.35	46.84	47.26	429,605	-0.11(-0.23%)
Nov 22, 2006	47.10	47.69	46.56	47.36	2,137,778	+0.27(+0.57%)
Nov 21, 2006	47.27	47.89	46.90	47.10	1,547,404	-0.22(-0.46%)
Nov 20, 2006	48.38	48.71	47.03	47.31	2,115,495	-0.59(-1.24%)
Nov 17, 2006	49.29	49.36	47.73	47.90	2,528,500	-1.53(-3.10%)
Nov 16, 2006	48.84	49.81	48.63	49.44	2,788,648	+0.61(+1.25%)
Nov 15, 2006	47.80	49.39	47.59	48.83	2,963,120	+0.60(+1.25%)
Nov 14, 2006	48.47	48.69	48.01	48.23	2,847,585	-0.05(-0.11%)
Nov 13, 2006	47.57	48.51	46.83	48.28	4,872,837	+1.61(+3.44%)
Nov 10, 2006	47.48	48.02	46.43	46.67	6,605,743	-0.68(-1.44%)
Nov 09, 2006	49.54	49.72	46.90	47.36	6,432,497	-2.18(-4.40%)
Nov 08, 2006	51.70	51.70	48.67	49.54	8,279,935	-3.11(-5.90%)
Nov 07, 2006	52.52	53.02	51.91	52.64	2,434,246	+0.13(+0.26%)
Nov 06, 2006	51.05	53.09	51.05	52.51	3,910,124	+1.53(+3.01%)
Nov 03, 2006	52.95	52.96	50.47	50.97	4,115,456	-2.14(-4.02%)
Nov 02, 2006	52.29	53.89	52.25	53.11	1,977,121	+0.59(+1.13%)
Nov 01, 2006	54.13	54.96	52.25	52.52	3,505,029	-1.34(-2.48%)
Oct 31, 2006	55.34	55.47	53.79	53.85	3,989,003	-1.45(-2.61%)
Oct 30, 2006	59.24	59.86	54.77	55.30	7,901,356	-3.67(-6.23%)
Oct 27, 2006	57.47	59.26	56.89	58.97	2,561,256	+1.50(+2.61%)
Oct 26, 2006	57.60	57.71	56.37	57.47	1,953,947	+0.46(+0.80%)
Oct 25, 2006	58.99	59.06	56.70	57.01	2,394,806	-1.97(-3.35%)
Oct 24, 2006	59.36	59.58	58.49	58.99	1,387,416	-0.36(-0.61%)
Oct 23, 2006	59.60	60.21	59.11	59.35	942,101	-0.34(-0.57%)
Oct 20, 2006	58.46	59.92	58.45	59.69	2,080,066	+1.35(+2.31%)
Oct 19, 2006	58.98	59.53	58.31	58.34	1,806,103	-0.45(-0.76%)
Oct 18, 2006	58.03	59.14	58.03	58.79	1,962,860	+0.74(+1.27%)
Oct 17, 2006	57.57	58.14	56.83	58.05	1,649,458	+0.16(+0.28%)
Oct 16, 2006	57.26	58.36	57.13	57.89	2,469,229	+0.63(+1.10%)
Oct 13, 2006	58.64	58.70	57.02	57.26	2,500,202	-1.58(-2.68%)
Oct 12, 2006	59.24	59.28	57.77	58.84	2,583,092	-0.40(-0.67%)
Oct 11, 2006	59.46	59.82	58.75	59.24	1,809,112	-0.22(-0.38%)
Oct 10, 2006	60.14	60.14	59.17	59.46	2,023,469	-0.23(-0.39%)
Oct 09, 2006	59.60	60.15	58.93	59.70	1,632,077	+0.32(+0.54%)
Oct 06, 2006	60.95	61.05	59.10	59.37	1,924,200	-1.58(-2.59%)
Oct 05, 2006	60.86	61.23	60.50	60.95	1,825,489	-0.05(-0.09%)
Oct 04, 2006	60.41	61.03	59.59	61.01	1,865,486	+0.65(+1.07%)
Oct 03, 2006	59.84	60.61	58.77	60.36	1,826,158	+0.78(+1.31%)
Oct 02, 2006	59.48	60.10	59.06	59.58	1,212,722	+0.26(+0.44%)
Sep 29, 2006	59.39	59.57	57.98	59.32	1,600,993	+0.06(+0.11%)
Sep 28, 2006	59.70	59.77	58.98	59.26	942,101	-0.21(-0.35%)
Sep 27, 2006	59.69	59.82	58.72	59.46	1,281,017	-0.02(-0.03%)
Sep 26, 2006	59.87	59.99	59.02	59.48	1,403,125	-0.50(-0.84%)
Sep 25, 2006	58.88	60.10	58.88	59.98	1,469,527	+1.24(+2.11%)
Sep 22, 2006	60.50	60.90	58.65	58.75	1,759,979	-1.86(-3.07%)
Sep 21, 2006	61.25	61.25	60.16	60.60	2,062,574	-0.38(-0.62%)
Sep 20, 2006	60.36	61.17	60.05	60.98	1,923,866	+0.64(+1.06%)
Sep 19, 2006	59.69	61.03	59.43	60.34	1,998,178	+1.16(+1.96%)
Sep 18, 2006	59.65	60.01	58.67	59.19	1,790,840	-0.11(-0.18%)
Sep 15, 2006	59.63	59.63	59.21	59.29	1,839,527	+0.26(+0.44%)
Sep 14, 2006	58.34	59.36	57.59	59.03	1,686,781	+0.26(+0.44%)
Sep 13, 2006	58.88	59.51	58.51	58.77	2,294,200	+0.48(+0.83%)
Sep 12, 2006	56.07	58.43	56.07	58.29	2,605,820	+2.08(+3.70%)
Sep 11, 2006	55.16	56.50	54.84	56.21	1,282,689	+1.04(+1.89%)
Sep 08, 2006	54.45	55.58	54.45	55.16	1,477,883	+0.72(+1.32%)
Sep 07, 2006	54.76	54.81	53.86	54.45	602,851	-0.31(-0.57%)
Sep 06, 2006	55.10	55.59	54.60	54.76	859,434	-0.38(-0.68%)
Sep 05, 2006	55.05	55.53	54.98	55.14	913,468	-0.01(-0.02%)
Sep 01, 2006	55.01	55.29	54.26	55.15	859,768	+0.46(+0.84%)
Aug 31, 2006	55.20	55.34	53.94	54.69	1,812,008	-0.46(-0.83%)
Aug 30, 2006	55.29	55.65	55.03	55.15	945,778	+0.04(+0.08%)
Aug 29, 2006	55.20	55.40	54.84	55.10	1,150,331	+0.04(+0.07%)
Aug 28, 2006	54.74	55.20	54.53	55.07	821,888	+0.38(+0.69%)
Aug 25, 2006	55.12	55.12	54.41	54.69	705,350	-0.40(-0.73%)
Aug 24, 2006	54.53	55.20	54.35	55.09	1,129,051	+0.42(+0.77%)
Aug 23, 2006	55.27	55.65	54.37	54.67	2,000,963	-0.80(-1.44%)
Aug 22, 2006	54.85	55.86	54.83	55.47	2,542,204	+0.64(+1.16%)
Aug 21, 2006	53.89	55.02	53.69	54.83	1,867,046	+0.98(+1.82%)
Aug 18, 2006	53.19	53.93	53.03	53.85	1,215,507	+0.72(+1.35%)
Aug 17, 2006	53.58	53.94	53.14	53.14	1,122,032	-0.60(-1.12%)
Aug 16, 2006	52.60	53.78	52.15	53.74	1,524,787	+1.41(+2.69%)
Aug 15, 2006	52.42	52.52	52.10	52.33	1,028,335	+0.37(+0.71%)
Aug 14, 2006	52.28	52.58	51.77	51.96	1,157,127	+0.20(+0.38%)
Aug 11, 2006	53.32	53.32	51.73	51.76	1,601,996	-1.53(-2.86%)
Aug 10, 2006	52.82	53.41	52.73	53.29	1,558,545	+0.48(+0.92%)
Aug 09, 2006	53.46	53.95	52.66	52.80	1,333,493	-0.13(-0.25%)
Aug 08, 2006	53.34	53.84	52.79	52.94	1,401,677	-0.06(-0.12%)
Aug 07, 2006	52.06	53.67	51.79	53.00	1,597,540	+0.85(+1.64%)
Aug 04, 2006	52.23	52.86	52.04	52.15	1,359,897	+0.04(+0.07%)
Aug 03, 2006	52.61	52.94	51.66	52.11	1,582,499	-0.57(-1.07%)
Aug 02, 2006	51.43	53.03	51.16	52.68	3,978,531	+2.19(+4.34%)
Aug 01, 2006	50.06	51.83	49.90	50.49	3,139,262	+0.29(+0.57%)
Jul 31, 2006	47.00	50.22	45.90	50.20	5,580,305	+3.94(+8.52%)
Jul 28, 2006	47.84	48.15	45.70	46.26	3,313,400	-1.26(-2.64%)
Jul 27, 2006	48.60	49.19	46.00	47.52	2,468,895	-3.20(-6.30%)
Jul 26, 2006	51.48	51.69	50.52	50.71	1,390,090	-0.54(-1.05%)
Jul 25, 2006	50.04	51.65	49.53	51.25	1,475,432	+1.27(+2.53%)
Jul 24, 2006	49.86	50.41	49.74	49.99	1,136,627	+0.25(+0.51%)
Jul 21, 2006	50.40	50.42	49.39	49.73	1,524,565	-0.66(-1.32%)
Jul 20, 2006	51.54	51.99	50.31	50.40	1,426,522	-1.14(-2.21%)
Jul 19, 2006	51.00	51.78	50.96	51.54	2,383,107	+1.44(+2.87%)
Jul 18, 2006	48.48	50.21	48.48	50.10	1,687,449	+0.64(+1.29%)
Jul 17, 2006	50.11	50.69	49.34	49.46	1,067,663	-0.65(-1.29%)
Jul 14, 2006	50.10	50.78	49.58	50.11	978,867	-0.12(-0.23%)
Jul 13, 2006	50.84	50.94	50.02	50.23	1,613,583	-0.87(-1.70%)
Jul 12, 2006	51.00	51.39	50.68	51.10	1,307,868	+0.35(+0.69%)
Jul 11, 2006	49.78	51.42	49.78	50.75	1,955,284	+1.16(+2.33%)
Jul 10, 2006	49.73	50.21	49.37	49.59	1,082,704	-0.03(-0.05%)
Jul 07, 2006	49.84	50.32	49.56	49.62	1,359,117	-0.23(-0.47%)
Jul 06, 2006	48.69	49.99	48.69	49.85	1,799,753	+1.29(+2.66%)
Jul 05, 2006	47.94	48.76	47.94	48.56	1,382,180	+0.24(+0.50%)

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.

Humana (NY: HUM )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Humana (NY: HUM )

Historical Prices

Sections

Services

Decatur Daily Democrat