Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	59.09	59.22	58.74	58.82	1,331,400	-0.21(-0.36%)
May 30, 2007	58.83	59.21	58.62	59.03	1,503,288	+0.20(+0.34%)
May 29, 2007	58.65	59.40	58.50	58.83	944,600	+0.19(+0.32%)
May 25, 2007	58.08	58.75	58.02	58.64	860,100	+0.56(+0.96%)
May 24, 2007	58.34	58.72	58.01	58.08	1,228,500	-0.31(-0.53%)
May 23, 2007	58.51	58.67	58.25	58.39	984,800	-0.11(-0.19%)
May 22, 2007	59.08	59.30	58.23	58.50	1,552,700	-0.81(-1.37%)
May 21, 2007	59.60	59.61	58.87	59.31	1,443,600	-0.43(-0.72%)
May 18, 2007	59.45	59.97	59.09	59.74	1,529,079	+0.54(+0.91%)
May 17, 2007	59.51	59.67	59.19	59.20	1,388,690	-0.31(-0.52%)
May 16, 2007	58.50	59.65	58.50	59.51	1,326,700	+1.02(+1.74%)
May 15, 2007	58.25	58.70	58.11	58.49	1,096,000	+0.41(+0.71%)
May 14, 2007	58.59	58.57	57.91	58.08	1,079,100	-0.51(-0.87%)
May 11, 2007	58.15	58.59	58.13	58.59	1,674,600	+0.51(+0.88%)
May 10, 2007	58.34	58.34	57.62	58.08	1,237,260	-0.27(-0.46%)
May 09, 2007	58.85	58.85	58.31	58.35	1,056,600	-0.48(-0.82%)
May 08, 2007	58.30	58.96	58.25	58.83	1,595,900	+0.33(+0.56%)
May 07, 2007	58.34	58.61	58.27	58.50	877,900	+0.03(+0.05%)
May 04, 2007	58.50	58.73	58.14	58.47	1,282,750	+0.27(+0.46%)
May 03, 2007	58.20	58.40	57.96	58.20	1,194,045	+0.03(+0.05%)
May 02, 2007	58.05	58.48	57.47	58.17	2,329,300	+0.00(+0.00%)
May 01, 2007	57.15	61.68	56.94	58.17	7,925,600	+1.11(+1.95%)
Apr 30, 2007	56.68	57.21	56.59	57.06	1,395,100	+0.31(+0.55%)
Apr 27, 2007	56.37	57.19	56.37	56.75	1,189,000	-0.47(-0.82%)
Apr 26, 2007	57.24	57.62	56.75	57.22	1,760,200	-0.03(-0.05%)
Apr 25, 2007	56.66	57.33	56.66	57.25	1,176,596	+0.62(+1.09%)
Apr 24, 2007	56.91	57.21	56.58	56.63	1,155,800	-0.28(-0.49%)
Apr 23, 2007	57.80	57.91	56.59	56.91	1,886,425	-0.94(-1.62%)
Apr 20, 2007	58.15	58.95	57.82	57.85	1,476,213	+0.25(+0.43%)
Apr 19, 2007	59.32	59.32	57.51	57.60	1,440,031	-0.71(-1.22%)
Apr 18, 2007	57.93	58.31	57.61	58.31	1,109,100	+0.19(+0.33%)
Apr 17, 2007	57.88	58.29	57.82	58.12	702,600	+0.09(+0.16%)
Apr 16, 2007	57.76	58.16	57.76	58.03	980,599	+0.38(+0.66%)
Apr 13, 2007	58.88	58.88	57.32	57.65	1,305,600	+0.17(+0.30%)
Apr 12, 2007	56.84	57.53	56.42	57.48	1,065,606	+0.58(+1.02%)
Apr 11, 2007	56.72	56.96	56.39	56.90	1,883,170	+0.12(+0.21%)
Apr 10, 2007	57.51	57.51	56.77	56.78	2,058,793	-0.64(-1.11%)
Apr 09, 2007	56.53	57.73	56.50	57.42	2,182,500	+1.45(+2.59%)
Apr 05, 2007	56.19	56.28	55.84	55.97	1,921,000	-0.22(-0.39%)
Apr 04, 2007	56.59	56.83	56.06	56.19	1,316,673	-0.39(-0.69%)
Apr 03, 2007	56.54	57.00	56.36	56.58	1,917,200	+0.27(+0.48%)
Apr 02, 2007	56.50	57.01	56.07	56.31	1,288,500	+0.02(+0.04%)
Mar 30, 2007	56.20	56.42	56.00	56.29	1,319,880	+0.10(+0.18%)
Mar 29, 2007	56.71	56.86	55.87	56.19	1,803,600	+0.14(+0.25%)
Mar 28, 2007	55.90	56.42	55.76	56.05	1,553,100	-0.07(-0.12%)
Mar 27, 2007	55.70	56.36	55.62	56.12	1,113,000	+0.15(+0.27%)
Mar 26, 2007	55.85	56.10	55.58	55.97	2,084,978	-0.26(-0.46%)
Mar 23, 2007	55.76	56.38	55.63	56.23	1,455,200	+0.26(+0.46%)
Mar 22, 2007	56.34	56.34	55.67	55.97	1,472,206	-0.19(-0.34%)
Mar 21, 2007	55.93	56.37	55.37	56.16	2,866,099	-0.02(-0.04%)
Mar 20, 2007	56.02	56.47	55.95	56.18	1,966,900	+0.23(+0.41%)
Mar 19, 2007	56.09	56.63	55.73	55.95	2,017,700	+0.19(+0.34%)
Mar 16, 2007	58.25	58.33	55.65	55.76	3,471,980	-2.49(-4.27%)
Mar 15, 2007	58.73	58.94	57.62	58.25	1,847,600	-0.60(-1.02%)
Mar 14, 2007	58.72	59.08	58.25	58.85	1,409,764	+0.24(+0.41%)
Mar 13, 2007	59.85	59.70	58.55	58.61	1,349,500	-1.24(-2.07%)
Mar 12, 2007	59.26	59.92	59.16	59.85	788,200	+0.32(+0.54%)
Mar 09, 2007	59.63	60.00	59.04	59.53	644,600	+0.31(+0.52%)
Mar 08, 2007	59.65	59.86	59.11	59.22	944,200	+0.02(+0.03%)
Mar 07, 2007	59.13	59.63	58.82	59.20	895,800	-0.25(-0.42%)
Mar 06, 2007	59.56	59.75	59.24	59.45	1,686,900	+0.06(+0.10%)
Mar 05, 2007	59.96	60.36	59.39	59.39	1,380,600	-0.98(-1.62%)
Mar 02, 2007	60.96	60.97	60.25	60.37	1,171,400	-0.84(-1.37%)
Mar 01, 2007	60.60	61.56	60.55	61.21	1,153,805	-0.05(-0.08%)
Feb 28, 2007	61.63	61.68	60.93	61.26	1,472,400	-0.44(-0.71%)
Feb 27, 2007	62.69	62.70	61.14	61.70	2,146,000	-1.21(-1.92%)
Feb 26, 2007	63.00	63.23	62.81	62.91	755,100	-0.12(-0.19%)
Feb 23, 2007	62.94	63.29	62.56	63.03	598,000	-0.03(-0.05%)
Feb 22, 2007	62.97	63.50	62.91	63.06	818,900	+0.11(+0.17%)
Feb 21, 2007	62.74	63.06	62.69	62.95	980,600	+0.11(+0.18%)
Feb 20, 2007	62.81	63.01	62.55	62.84	650,100	+0.17(+0.27%)
Feb 16, 2007	62.82	63.00	62.58	62.67	798,300	-0.44(-0.70%)
Feb 15, 2007	63.00	63.33	62.75	63.11	1,112,000	+0.06(+0.10%)
Feb 14, 2007	61.50	63.18	61.50	63.05	2,486,201	+1.53(+2.49%)
Feb 13, 2007	61.29	61.52	61.09	61.52	859,645	+0.48(+0.79%)
Feb 12, 2007	61.05	61.45	60.77	61.04	814,570	+0.12(+0.20%)
Feb 09, 2007	61.20	61.43	60.83	60.92	714,800	-0.25(-0.41%)
Feb 08, 2007	60.94	61.21	60.76	61.17	996,500	-0.10(-0.16%)
Feb 07, 2007	60.58	61.30	60.42	61.27	1,560,800	+0.82(+1.36%)
Feb 06, 2007	60.81	60.91	60.25	60.45	892,200	-0.35(-0.58%)
Feb 05, 2007	60.30	61.08	59.90	60.80	1,997,600	+1.34(+2.25%)
Feb 02, 2007	58.17	59.69	58.15	59.46	1,970,400	+1.52(+2.62%)
Feb 01, 2007	58.13	58.36	57.92	57.94	1,795,200	-0.20(-0.34%)
Jan 31, 2007	57.82	58.46	57.62	58.14	912,300	+0.40(+0.69%)
Jan 30, 2007	57.93	58.03	57.46	57.74	1,079,200	+0.01(+0.02%)
Jan 29, 2007	57.58	57.99	57.55	57.73	1,715,200	+0.16(+0.28%)
Jan 26, 2007	58.51	58.61	57.54	57.57	1,513,300	-0.93(-1.59%)
Jan 25, 2007	59.19	59.30	58.44	58.50	850,400	-0.80(-1.35%)
Jan 24, 2007	59.17	59.41	59.12	59.30	684,600	+0.00(+0.00%)
Jan 23, 2007	59.31	59.52	59.11	59.30	882,600	+0.06(+0.10%)
Jan 22, 2007	59.39	59.52	59.17	59.24	1,184,500	-0.15(-0.25%)
Jan 19, 2007	59.60	59.80	59.20	59.39	1,019,300	+0.07(+0.12%)
Jan 18, 2007	58.81	59.65	58.81	59.32	2,160,600	+0.51(+0.87%)
Jan 17, 2007	58.79	59.13	58.62	58.81	1,765,900	+0.11(+0.19%)
Jan 16, 2007	58.47	59.27	58.40	58.70	1,247,100	+0.28(+0.48%)
Jan 12, 2007	59.48	59.69	58.33	58.42	2,258,000	-1.07(-1.80%)
Jan 11, 2007	59.64	59.64	59.15	59.49	1,162,100	+0.00(+0.00%)
Jan 10, 2007	59.40	59.63	59.21	59.49	901,700	-0.14(-0.23%)
Jan 09, 2007	59.77	60.11	59.27	59.63	1,002,000	+0.05(+0.08%)
Jan 08, 2007	59.44	59.85	59.01	59.58	971,200	+0.03(+0.05%)
Jan 05, 2007	59.50	59.80	59.40	59.55	1,170,500	+0.10(+0.17%)
Jan 04, 2007	60.25	60.28	59.42	59.45	1,508,800	-0.56(-0.93%)
Jan 03, 2007	60.50	60.94	59.59	60.01	1,816,500	-0.45(-0.74%)
Dec 29, 2006	61.00	61.03	60.38	60.46	617,300	-0.70(-1.14%)
Dec 28, 2006	61.14	61.44	60.87	61.16	580,900	+0.03(+0.05%)
Dec 27, 2006	60.27	61.14	60.27	61.13	763,200	+0.87(+1.44%)
Dec 26, 2006	59.70	60.31	59.46	60.26	552,100	+0.56(+0.94%)
Dec 22, 2006	59.95	60.14	59.63	59.70	758,900	-0.37(-0.62%)
Dec 21, 2006	60.45	60.46	59.74	60.07	976,100	-0.44(-0.73%)
Dec 20, 2006	60.61	60.90	60.34	60.51	925,100	-0.17(-0.28%)
Dec 19, 2006	60.66	60.80	60.36	60.68	862,600	-0.36(-0.59%)
Dec 18, 2006	61.25	61.46	60.78	61.04	874,300	-0.21(-0.34%)
Dec 15, 2006	61.00	61.25	60.76	61.25	1,647,500	+0.27(+0.44%)
Dec 14, 2006	61.25	61.35	60.87	60.98	1,516,800	+0.11(+0.18%)
Dec 13, 2006	60.48	61.09	60.40	60.87	1,365,300	+0.08(+0.13%)
Dec 12, 2006	60.09	60.80	60.00	60.79	1,822,300	+0.57(+0.95%)
Dec 11, 2006	59.96	60.36	59.93	60.22	763,300	+0.26(+0.43%)
Dec 08, 2006	59.70	59.96	59.54	59.96	956,100	+0.32(+0.54%)
Dec 07, 2006	59.73	60.04	59.55	59.64	1,046,300	+0.04(+0.07%)
Dec 06, 2006	60.47	60.83	59.58	59.60	2,096,000	-1.03(-1.70%)
Dec 05, 2006	60.17	60.71	59.97	60.63	1,336,300	+0.31(+0.51%)
Dec 04, 2006	59.92	60.39	59.87	60.32	1,147,600	+0.48(+0.80%)
Dec 01, 2006	59.41	59.84	59.28	59.84	981,300	+0.32(+0.54%)
Nov 30, 2006	59.70	59.95	59.34	59.52	844,300	-0.27(-0.45%)
Nov 29, 2006	58.84	59.87	58.84	59.79	1,233,300	+1.05(+1.79%)
Nov 28, 2006	59.10	59.15	58.50	58.74	1,119,200	-0.33(-0.56%)
Nov 27, 2006	59.50	59.54	58.93	59.07	1,304,300	-0.62(-1.04%)
Nov 24, 2006	59.60	60.02	59.60	59.69	349,700	-0.30(-0.50%)
Nov 22, 2006	60.21	60.49	59.91	59.99	865,300	-0.50(-0.83%)
Nov 21, 2006	59.71	60.53	59.71	60.49	995,300	+0.60(+1.00%)
Nov 20, 2006	59.50	60.19	59.45	59.89	1,176,100	+0.02(+0.03%)
Nov 17, 2006	59.78	60.13	59.50	59.87	1,097,800	-0.10(-0.17%)
Nov 16, 2006	60.02	60.13	59.80	59.97	839,200	+0.05(+0.08%)
Nov 15, 2006	59.98	60.16	59.86	59.92	1,033,500	-0.02(-0.03%)
Nov 14, 2006	59.81	60.07	59.44	59.94	1,225,300	+0.16(+0.27%)
Nov 13, 2006	59.98	60.15	59.30	59.78	1,563,500	+0.62(+1.05%)
Nov 10, 2006	58.85	59.35	58.25	59.16	1,098,800	+0.46(+0.78%)
Nov 09, 2006	59.00	59.16	58.70	58.70	968,700	-0.17(-0.29%)
Nov 08, 2006	58.39	58.97	58.23	58.87	910,300	+0.49(+0.84%)
Nov 07, 2006	58.72	59.07	58.36	58.38	950,400	-0.39(-0.66%)
Nov 06, 2006	58.40	58.95	58.38	58.77	1,317,300	+0.75(+1.29%)
Nov 03, 2006	58.30	58.68	57.85	58.02	1,118,300	-0.23(-0.39%)
Nov 02, 2006	58.51	58.51	57.96	58.25	1,589,500	-0.51(-0.87%)
Nov 01, 2006	59.09	59.70	58.76	58.76	1,306,400	-0.38(-0.64%)
Oct 31, 2006	59.99	60.09	59.13	59.14	2,220,400	-0.86(-1.43%)
Oct 30, 2006	60.30	60.53	59.84	60.00	2,169,900	-0.29(-0.48%)
Oct 27, 2006	58.95	60.39	58.64	60.29	2,359,900	+1.31(+2.22%)
Oct 26, 2006	57.80	58.99	57.80	58.98	1,283,400	+1.13(+1.95%)
Oct 25, 2006	57.65	57.85	57.36	57.85	1,051,600	+0.00(+0.00%)
Oct 24, 2006	58.17	58.47	57.73	57.85	1,506,400	-0.31(-0.53%)
Oct 23, 2006	56.82	58.79	56.75	58.16	1,952,200	+1.43(+2.52%)
Oct 20, 2006	57.38	57.38	56.50	56.73	946,000	-0.50(-0.87%)
Oct 19, 2006	56.80	57.64	56.69	57.23	879,800	+0.37(+0.65%)
Oct 18, 2006	57.12	57.52	56.77	56.86	1,349,400	-0.01(-0.02%)
Oct 17, 2006	56.55	57.03	56.45	56.87	957,800	-0.12(-0.21%)
Oct 16, 2006	56.90	57.09	56.63	56.99	1,000,200	-0.08(-0.14%)
Oct 13, 2006	56.97	57.11	56.35	57.07	1,198,100	+0.00(+0.00%)
Oct 12, 2006	56.30	57.21	55.96	57.07	1,366,400	+0.84(+1.49%)
Oct 11, 2006	56.72	57.00	55.57	56.23	3,080,900	-1.49(-2.58%)
Oct 10, 2006	57.10	58.36	57.00	57.72	1,640,300	+0.82(+1.44%)
Oct 09, 2006	56.74	57.22	56.44	56.90	1,267,800	+0.05(+0.09%)
Oct 06, 2006	57.29	57.34	56.58	56.85	894,900	-0.44(-0.77%)
Oct 05, 2006	57.07	57.47	56.69	57.29	646,000	+0.22(+0.39%)
Oct 04, 2006	56.43	57.29	56.34	57.07	906,100	+0.57(+1.01%)
Oct 03, 2006	56.68	56.74	56.43	56.50	1,590,600	-0.17(-0.30%)
Oct 02, 2006	56.84	56.84	56.46	56.67	1,165,500	-0.16(-0.28%)
Sep 29, 2006	56.30	56.89	55.97	56.83	1,145,100	+0.30(+0.53%)
Sep 28, 2006	56.34	56.92	56.32	56.53	1,090,300	+0.24(+0.43%)
Sep 27, 2006	56.80	56.80	55.98	56.29	1,569,000	-0.51(-0.90%)
Sep 26, 2006	55.93	56.85	55.87	56.80	1,597,100	+0.88(+1.57%)
Sep 25, 2006	54.50	56.16	54.50	55.92	2,059,500	+1.45(+2.66%)
Sep 22, 2006	55.00	55.10	54.41	54.47	1,468,300	-0.87(-1.57%)
Sep 21, 2006	55.47	55.95	55.19	55.34	831,200	-0.17(-0.31%)
Sep 20, 2006	54.43	55.51	54.41	55.51	1,335,500	+1.06(+1.95%)
Sep 19, 2006	55.26	55.40	54.06	54.45	1,324,900	-0.95(-1.71%)
Sep 18, 2006	55.12	55.40	54.70	55.40	945,500	+0.51(+0.93%)
Sep 15, 2006	55.10	55.15	54.75	54.89	1,272,900	-0.08(-0.15%)
Sep 14, 2006	55.09	55.30	54.60	54.97	1,007,600	-0.12(-0.22%)
Sep 13, 2006	55.00	55.09	54.37	55.09	1,435,900	+0.10(+0.18%)
Sep 12, 2006	55.97	55.97	54.09	54.99	2,506,600	-1.04(-1.86%)
Sep 11, 2006	55.60	56.10	55.47	56.03	965,200	+0.29(+0.52%)
Sep 08, 2006	56.01	56.08	55.21	55.74	814,300	-0.27(-0.48%)
Sep 07, 2006	56.34	56.49	55.99	56.01	920,600	-0.39(-0.69%)
Sep 06, 2006	56.29	56.81	56.18	56.40	1,126,400	-0.09(-0.16%)
Sep 05, 2006	57.15	57.29	56.40	56.49	675,600	-0.66(-1.15%)
Sep 01, 2006	56.90	57.45	56.90	57.15	770,700	+0.30(+0.53%)
Aug 31, 2006	57.05	57.30	56.81	56.85	1,042,300	-0.20(-0.35%)
Aug 30, 2006	56.37	57.07	56.24	57.05	1,224,700	+0.83(+1.48%)
Aug 29, 2006	55.75	56.36	55.50	56.22	1,317,800	+0.61(+1.10%)
Aug 28, 2006	55.00	55.90	54.88	55.61	782,400	+0.64(+1.16%)
Aug 25, 2006	54.88	55.25	54.71	54.97	717,500	-0.10(-0.18%)
Aug 24, 2006	55.10	55.35	54.89	55.07	863,400	-0.01(-0.02%)
Aug 23, 2006	54.98	55.36	54.93	55.08	1,063,000	+0.16(+0.29%)
Aug 22, 2006	55.13	55.13	54.80	54.92	1,198,400	-0.29(-0.53%)
Aug 21, 2006	55.65	55.75	55.16	55.21	2,182,300	-0.62(-1.11%)
Aug 18, 2006	56.43	56.43	55.63	55.83	1,515,600	-0.57(-1.01%)
Aug 17, 2006	55.90	56.46	55.72	56.40	1,242,300	+0.54(+0.97%)
Aug 16, 2006	55.81	55.86	55.47	55.86	754,400	+0.25(+0.45%)
Aug 15, 2006	54.92	55.63	54.80	55.61	1,256,800	+0.89(+1.63%)
Aug 14, 2006	54.60	54.88	54.54	54.72	711,300	+0.26(+0.48%)
Aug 11, 2006	54.50	54.72	54.10	54.46	933,100	-0.22(-0.40%)
Aug 10, 2006	54.15	54.74	53.97	54.68	977,600	+0.57(+1.05%)
Aug 09, 2006	54.23	54.41	53.98	54.11	1,358,800	+0.04(+0.07%)
Aug 08, 2006	54.05	54.74	53.95	54.07	1,363,200	+0.14(+0.26%)
Aug 07, 2006	53.89	53.97	53.33	53.93	1,054,300	+0.04(+0.07%)
Aug 04, 2006	53.95	54.21	53.69	53.89	1,286,100	+0.26(+0.48%)
Aug 03, 2006	53.53	53.79	53.01	53.63	964,600	+0.11(+0.21%)
Aug 02, 2006	52.41	53.70	52.32	53.52	1,399,100	+1.04(+1.98%)
Aug 01, 2006	52.05	52.55	52.00	52.48	977,200	+0.36(+0.69%)
Jul 31, 2006	52.30	52.31	51.95	52.12	1,263,300	-0.24(-0.46%)
Jul 28, 2006	51.67	52.53	51.67	52.36	1,042,200	+0.69(+1.34%)
Jul 27, 2006	52.06	52.58	51.65	51.67	1,133,300	-0.45(-0.86%)
Jul 26, 2006	52.68	52.70	51.83	52.12	1,909,300	-0.45(-0.86%)
Jul 25, 2006	52.58	52.69	51.97	52.57	1,875,400	-0.43(-0.81%)
Jul 24, 2006	52.47	53.04	52.35	53.00	940,100	+0.53(+1.01%)
Jul 21, 2006	52.82	52.82	52.22	52.47	1,214,300	-0.33(-0.62%)
Jul 20, 2006	53.84	54.65	52.13	52.80	1,672,000	-0.53(-0.99%)
Jul 19, 2006	53.53	53.94	53.16	53.33	1,852,200	-0.10(-0.19%)
Jul 18, 2006	53.70	53.80	53.20	53.43	951,000	-0.19(-0.35%)
Jul 17, 2006	53.70	53.98	53.41	53.62	1,215,200	-0.03(-0.06%)
Jul 14, 2006	54.53	54.54	53.45	53.65	1,431,200	-0.99(-1.81%)
Jul 13, 2006	55.63	55.63	54.46	54.64	1,864,000	-0.98(-1.76%)
Jul 12, 2006	56.92	56.92	55.25	55.62	1,708,700	-1.29(-2.27%)
Jul 11, 2006	56.85	57.21	56.50	56.91	1,195,400	+0.10(+0.18%)
Jul 10, 2006	56.61	57.00	56.45	56.81	883,900	+0.32(+0.57%)
Jul 07, 2006	56.50	56.84	56.30	56.49	1,196,800	-0.09(-0.16%)
Jul 06, 2006	55.90	56.68	55.80	56.58	1,301,700	+0.67(+1.20%)
Jul 05, 2006	55.85	56.01	55.06	55.91	1,219,500	-0.14(-0.25%)
Jul 03, 2006	55.93	56.05	55.44	56.05	598,700	+0.12(+0.21%)
Jun 30, 2006	55.95	56.10	55.58	55.93	1,913,700	+0.03(+0.05%)
Jun 29, 2006	54.31	56.12	53.56	55.90	2,324,900	+0.70(+1.27%)
Jun 28, 2006	54.55	55.26	54.50	55.20	1,326,300	+0.59(+1.08%)
Jun 27, 2006	54.60	54.99	54.51	54.61	1,482,100	+0.09(+0.17%)
Jun 26, 2006	54.17	54.64	54.12	54.52	1,237,900	+0.35(+0.65%)
Jun 23, 2006	54.26	54.44	53.93	54.17	1,171,000	-0.09(-0.17%)
Jun 22, 2006	54.35	54.77	54.10	54.26	1,688,600	-0.27(-0.50%)
Jun 21, 2006	53.99	54.78	53.84	54.53	1,177,200	+0.19(+0.35%)
Jun 20, 2006	54.79	54.96	54.26	54.34	1,250,000	-0.44(-0.80%)
Jun 19, 2006	55.17	55.55	54.61	54.78	1,066,100	-0.39(-0.71%)
Jun 16, 2006	55.72	55.72	55.02	55.17	1,403,500	-0.33(-0.59%)
Jun 15, 2006	54.90	55.53	54.53	55.50	1,592,700	+0.83(+1.52%)
Jun 14, 2006	54.45	54.99	54.22	54.67	1,410,800	+0.22(+0.40%)
Jun 13, 2006	54.44	54.76	54.20	54.45	1,599,400	-0.01(-0.02%)
Jun 12, 2006	54.16	54.69	53.80	54.46	1,261,700	+0.35(+0.65%)
Jun 09, 2006	54.13	54.34	53.71	54.11	1,154,800	-0.16(-0.29%)
Jun 08, 2006	53.15	54.60	53.15	54.27	2,175,500	+0.72(+1.34%)
Jun 07, 2006	52.93	53.97	52.93	53.55	1,137,200	+0.33(+0.62%)
Jun 06, 2006	53.55	53.94	53.00	53.22	1,386,500	-0.44(-0.82%)
Jun 05, 2006	53.90	54.25	53.60	53.66	805,100	-0.65(-1.20%)
Jun 02, 2006	54.67	54.67	53.64	54.31	1,607,000	-0.37(-0.68%)

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.

Gannett Co (NY: )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Gannett Co (NY: )

Historical Prices

Sections

Services

Statesman Examiner