Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	22.64	22.72	22.38	22.47	2,382,706	+0.18(+0.80%)
Jul 30, 2007	22.31	22.37	22.07	22.29	2,354,272	+0.30(+1.35%)
Jul 27, 2007	22.34	22.35	21.95	21.99	3,832,202	-0.25(-1.11%)
Jul 26, 2007	22.50	22.63	22.17	22.24	4,062,365	-0.55(-2.43%)
Jul 25, 2007	22.92	22.98	22.54	22.79	3,779,510	+0.06(+0.26%)
Jul 24, 2007	23.08	23.11	22.71	22.73	2,204,668	-0.29(-1.24%)
Jul 23, 2007	23.04	23.17	23.00	23.02	2,460,854	-0.15(-0.63%)
Jul 20, 2007	23.37	23.42	23.08	23.16	8,613,128	-0.02(-0.07%)
Jul 19, 2007	23.16	23.24	22.63	23.18	6,525,727	+0.21(+0.91%)
Jul 18, 2007	23.01	23.10	22.78	22.97	3,992,580	-0.01(-0.05%)
Jul 17, 2007	22.99	23.16	22.96	22.98	4,059,019	-0.10(-0.44%)
Jul 16, 2007	23.11	23.17	22.98	23.08	5,494,665	+0.20(+0.89%)
Jul 13, 2007	22.87	22.93	22.79	22.88	14,307,204	+0.01(+0.02%)
Jul 12, 2007	22.73	22.92	22.69	22.87	7,855,070	+0.49(+2.19%)
Jul 11, 2007	22.42	22.47	22.30	22.38	4,744,598	+0.10(+0.46%)
Jul 10, 2007	22.48	22.57	22.28	22.28	4,136,260	-0.18(-0.79%)
Jul 09, 2007	22.71	22.71	22.44	22.46	3,744,151	-0.05(-0.24%)
Jul 06, 2007	22.55	22.57	22.44	22.51	3,161,578	+0.06(+0.29%)
Jul 05, 2007	22.76	22.69	22.33	22.45	5,717,306	+0.34(+1.53%)
Jul 03, 2007	22.17	22.18	22.09	22.11	2,649,764	+0.04(+0.17%)
Jul 02, 2007	22.14	22.21	21.96	22.07	4,173,128	+0.40(+1.86%)
Jun 29, 2007	21.89	22.00	21.53	21.67	3,331,068	-0.17(-0.79%)
Jun 28, 2007	22.08	21.98	21.81	21.84	3,066,055	-0.05(-0.22%)
Jun 27, 2007	21.74	21.96	21.66	21.89	4,209,181	+0.17(+0.77%)
Jun 26, 2007	21.86	21.88	21.65	21.72	3,113,395	+0.20(+0.93%)
Jun 25, 2007	21.70	21.78	21.51	21.52	4,899,862	-0.20(-0.92%)
Jun 22, 2007	21.85	21.87	21.66	21.72	3,958,292	-0.23(-1.05%)
Jun 21, 2007	22.01	21.99	21.82	21.95	6,479,138	-0.01(-0.05%)
Jun 20, 2007	22.36	22.36	21.93	21.96	5,729,943	-0.41(-1.85%)
Jun 19, 2007	22.67	23.01	22.31	22.38	11,307,867	+0.13(+0.58%)
Jun 18, 2007	22.36	22.40	22.17	22.25	4,716,907	-0.25(-1.12%)
Jun 15, 2007	22.48	22.57	22.33	22.50	7,718,103	+0.26(+1.19%)
Jun 14, 2007	22.14	22.57	22.11	22.24	22,669,070	-0.94(-4.04%)
Jun 13, 2007	23.98	24.18	23.11	23.18	16,544,952	-0.70(-2.95%)
Jun 12, 2007	23.98	24.14	23.87	23.88	4,971,885	-0.41(-1.68%)
Jun 11, 2007	24.08	24.72	24.05	24.29	7,991,665	-0.19(-0.79%)
Jun 08, 2007	24.53	24.57	24.19	24.48	2,633,410	+0.15(+0.60%)
Jun 07, 2007	24.66	24.80	24.29	24.34	3,138,162	-0.45(-1.82%)
Jun 06, 2007	25.02	25.04	24.59	24.79	2,627,860	-0.12(-0.48%)
Jun 05, 2007	25.02	25.15	24.90	24.91	3,084,453	-0.44(-1.72%)
Jun 04, 2007	25.23	25.35	25.18	25.34	2,315,059	-0.53(-2.06%)
Jun 01, 2007	25.72	25.93	25.63	25.88	3,381,618	-0.01(-0.02%)
May 31, 2007	25.84	25.99	25.80	25.88	2,668,720	+0.24(+0.94%)
May 30, 2007	25.43	25.69	25.36	25.64	2,316,189	+0.17(+0.68%)
May 29, 2007	25.56	25.63	25.44	25.47	1,764,403	-0.05(-0.19%)
May 25, 2007	25.48	25.72	25.45	25.52	1,547,945	+0.09(+0.34%)
May 24, 2007	25.56	25.61	25.33	25.43	2,366,724	-0.02(-0.06%)
May 23, 2007	25.62	25.67	25.42	25.45	1,920,140	-0.25(-0.96%)
May 22, 2007	25.67	25.78	25.56	25.69	2,464,663	-0.01(-0.02%)
May 21, 2007	25.62	25.80	25.64	25.70	3,460,973	+0.25(+0.99%)
May 18, 2007	25.39	25.51	25.36	25.45	2,906,229	+0.59(+2.36%)
May 17, 2007	24.89	24.89	24.73	24.86	3,575,267	-0.20(-0.82%)
May 16, 2007	25.11	25.18	24.94	25.06	2,132,932	+0.24(+0.95%)
May 15, 2007	24.77	24.93	24.67	24.83	1,972,310	+0.27(+1.12%)
May 14, 2007	24.63	24.66	24.49	24.55	5,849,255	-0.06(-0.26%)
May 11, 2007	24.59	24.66	24.47	24.62	3,754,049	+0.03(+0.13%)
May 10, 2007	24.74	24.90	24.55	24.59	1,311,873	-0.31(-1.25%)
May 09, 2007	24.87	25.01	24.77	24.90	2,056,178	-0.11(-0.43%)
May 08, 2007	24.88	25.05	24.84	25.00	2,556,842	-0.17(-0.68%)
May 07, 2007	25.27	25.27	25.10	25.18	1,926,831	+0.20(+0.82%)
May 04, 2007	24.82	25.10	24.82	24.97	2,383,264	+0.30(+1.20%)
May 03, 2007	24.75	24.82	24.57	24.68	4,456,559	-0.33(-1.31%)
May 02, 2007	24.67	25.17	24.67	25.00	8,429,819	+0.54(+2.22%)
May 01, 2007	24.76	24.86	24.33	24.46	5,255,298	-0.22(-0.87%)
Apr 30, 2007	24.91	24.93	24.66	24.68	1,626,507	-0.21(-0.84%)
Apr 27, 2007	24.69	24.91	24.64	24.89	1,240,137	+0.07(+0.28%)
Apr 26, 2007	24.89	24.92	24.74	24.82	1,259,836	-0.09(-0.35%)
Apr 25, 2007	24.84	24.94	24.70	24.90	1,613,912	+0.36(+1.47%)
Apr 24, 2007	24.63	24.63	24.45	24.54	1,796,926	+0.18(+0.75%)
Apr 23, 2007	24.49	24.56	24.34	24.36	1,675,941	-0.39(-1.59%)
Apr 20, 2007	24.66	24.80	24.64	24.75	1,829,253	+0.11(+0.44%)
Apr 19, 2007	24.60	24.75	24.49	24.64	2,044,472	-0.18(-0.74%)
Apr 18, 2007	24.91	24.94	24.75	24.83	2,287,647	+0.00(+0.00%)
Apr 17, 2007	24.91	24.97	24.76	24.83	2,117,507	-0.03(-0.11%)
Apr 16, 2007	24.73	24.90	24.73	24.85	2,306,313	+0.26(+1.07%)
Apr 13, 2007	24.50	24.62	24.43	24.59	5,815,246	+0.71(+2.97%)
Apr 12, 2007	23.77	23.93	23.68	23.88	2,935,035	+0.24(+1.00%)
Apr 11, 2007	23.79	23.80	23.57	23.64	2,294,802	+0.06(+0.25%)
Apr 10, 2007	23.49	23.65	23.48	23.58	4,193,756	+0.15(+0.64%)
Apr 09, 2007	23.62	23.62	23.41	23.43	1,820,156	-0.23(-0.98%)
Apr 05, 2007	23.56	23.75	23.56	23.66	1,102,798	+0.06(+0.27%)
Apr 04, 2007	23.49	23.60	23.47	23.60	2,155,419	+0.27(+1.18%)
Apr 03, 2007	23.23	23.41	23.19	23.33	2,857,166	+0.06(+0.28%)
Apr 02, 2007	23.41	23.34	23.14	23.26	2,788,218	-0.15(-0.64%)
Mar 30, 2007	23.32	23.53	23.31	23.41	2,351,300	+0.05(+0.23%)
Mar 29, 2007	23.13	23.38	23.21	23.36	2,831,404	+0.26(+1.12%)
Mar 28, 2007	23.08	23.19	23.01	23.10	1,320,449	-0.10(-0.44%)
Mar 27, 2007	23.16	23.23	23.11	23.20	1,624,834	-0.11(-0.46%)
Mar 26, 2007	23.14	23.33	22.99	23.31	2,921,096	-0.04(-0.18%)
Mar 23, 2007	23.34	23.46	23.29	23.35	2,390,512	-0.06(-0.28%)
Mar 22, 2007	23.44	23.53	23.34	23.42	2,309,484	-0.06(-0.25%)
Mar 21, 2007	23.03	23.49	23.00	23.48	2,388,765	+0.46(+2.01%)
Mar 20, 2007	22.74	23.07	22.71	23.01	3,064,754	+0.22(+0.94%)
Mar 19, 2007	22.65	22.83	22.58	22.80	3,318,245	+0.14(+0.62%)
Mar 16, 2007	22.70	22.84	22.58	22.66	4,486,461	+0.11(+0.50%)
Mar 15, 2007	22.44	22.69	22.40	22.55	2,099,851	+0.00(+0.00%)
Mar 14, 2007	22.44	22.58	22.32	22.55	1,958,052	-0.13(-0.57%)
Mar 13, 2007	22.98	22.94	22.63	22.67	4,372,910	-0.30(-1.31%)
Mar 12, 2007	22.95	23.07	22.92	22.98	2,071,046	-0.08(-0.33%)
Mar 09, 2007	23.03	23.16	22.88	23.05	3,307,838	-0.24(-1.04%)
Mar 08, 2007	22.94	23.30	22.91	23.29	3,767,058	+0.43(+1.86%)
Mar 07, 2007	22.77	23.01	22.76	22.87	1,987,787	+0.10(+0.43%)
Mar 06, 2007	22.72	22.85	22.62	22.77	2,261,536	+0.37(+1.63%)
Mar 05, 2007	22.36	22.67	22.36	22.41	2,849,175	-0.17(-0.74%)
Mar 02, 2007	22.76	22.91	22.56	22.57	1,875,538	+0.02(+0.10%)
Mar 01, 2007	22.48	22.63	22.26	22.55	2,893,588	-0.27(-1.18%)
Feb 28, 2007	23.04	23.04	22.76	22.82	2,743,058	-0.23(-1.00%)
Feb 27, 2007	23.44	23.49	22.92	23.05	4,739,395	-0.50(-2.10%)
Feb 26, 2007	23.60	23.66	23.51	23.55	3,845,039	-0.05(-0.23%)
Feb 23, 2007	23.52	23.64	23.44	23.60	1,933,149	+0.04(+0.18%)
Feb 22, 2007	23.48	23.57	23.42	23.56	1,946,158	-0.06(-0.25%)
Feb 21, 2007	23.58	23.70	23.53	23.62	1,478,017	+0.04(+0.16%)
Feb 20, 2007	23.54	23.63	23.48	23.58	1,148,516	+0.03(+0.14%)
Feb 16, 2007	23.48	23.56	23.43	23.55	3,931,159	-0.02(-0.09%)
Feb 15, 2007	23.65	23.71	23.54	23.57	3,397,600	+0.02(+0.09%)
Feb 14, 2007	23.44	23.55	23.40	23.55	5,951,330	+0.19(+0.83%)
Feb 13, 2007	23.19	23.56	23.16	23.35	5,033,234	-0.48(-2.01%)
Feb 12, 2007	23.79	23.86	23.55	23.83	3,890,358	+0.27(+1.16%)
Feb 09, 2007	23.41	23.66	23.41	23.56	4,043,780	-0.30(-1.24%)
Feb 08, 2007	23.78	23.91	23.76	23.85	1,304,253	+0.11(+0.45%)
Feb 07, 2007	23.76	23.83	23.67	23.75	2,018,452	-0.05(-0.23%)
Feb 06, 2007	23.75	23.87	23.65	23.80	1,457,760	+0.01(+0.04%)
Feb 05, 2007	23.69	23.81	23.62	23.79	1,319,678	+0.13(+0.55%)
Feb 02, 2007	23.73	23.80	23.55	23.66	1,636,356	-0.08(-0.34%)
Feb 01, 2007	23.54	23.80	23.54	23.74	2,403,149	+0.02(+0.09%)
Jan 31, 2007	23.57	23.73	23.49	23.72	4,222,191	-0.19(-0.81%)
Jan 30, 2007	24.07	24.10	23.85	23.91	2,468,009	-0.07(-0.29%)
Jan 29, 2007	24.03	24.13	23.95	23.98	2,487,336	-0.41(-1.70%)
Jan 26, 2007	24.38	24.41	24.19	24.40	1,769,792	-0.18(-0.74%)
Jan 25, 2007	24.87	24.92	24.55	24.58	2,258,562	-0.29(-1.15%)
Jan 24, 2007	24.81	24.95	24.75	24.86	1,097,037	+0.11(+0.46%)
Jan 23, 2007	24.72	24.78	24.60	24.75	2,578,772	+0.20(+0.81%)
Jan 22, 2007	24.91	24.94	24.50	24.55	2,804,015	-0.30(-1.21%)
Jan 19, 2007	24.58	24.90	24.58	24.85	2,834,307	+0.17(+0.70%)
Jan 18, 2007	24.81	24.84	24.48	24.68	2,167,499	+0.05(+0.20%)
Jan 17, 2007	24.49	24.69	24.41	24.63	1,241,066	+0.06(+0.24%)
Jan 16, 2007	24.74	24.80	24.54	24.57	1,712,738	+0.01(+0.04%)
Jan 12, 2007	24.39	24.60	24.35	24.56	1,521,876	+0.17(+0.68%)
Jan 11, 2007	24.31	24.52	24.27	24.40	2,607,577	+0.29(+1.21%)
Jan 10, 2007	24.20	24.23	24.05	24.11	3,389,981	+0.15(+0.61%)
Jan 09, 2007	24.12	24.14	23.93	23.96	3,759,625	-0.32(-1.33%)
Jan 08, 2007	24.36	24.36	24.12	24.28	4,266,793	-0.40(-1.63%)
Jan 05, 2007	24.90	24.92	24.48	24.69	4,370,308	-0.09(-0.37%)
Jan 04, 2007	24.64	24.84	24.55	24.78	1,668,879	-0.05(-0.20%)
Jan 03, 2007	25.05	25.07	24.75	24.83	1,462,406	-0.02(-0.06%)
Dec 29, 2006	24.93	24.99	24.83	24.84	834,811	-0.09(-0.35%)
Dec 28, 2006	24.89	25.07	24.87	24.93	1,073,992	+0.16(+0.63%)
Dec 27, 2006	24.70	24.81	24.67	24.77	1,454,043	+0.32(+1.32%)
Dec 26, 2006	24.49	24.55	24.41	24.45	689,109	+0.04(+0.15%)
Dec 22, 2006	24.54	24.55	24.28	24.41	1,803,802	+0.05(+0.22%)
Dec 21, 2006	24.33	24.47	24.29	24.36	2,487,894	-0.12(-0.51%)
Dec 20, 2006	24.53	24.62	24.38	24.48	2,648,091	-0.18(-0.74%)
Dec 19, 2006	24.52	24.75	24.52	24.67	1,578,187	+0.05(+0.20%)
Dec 18, 2006	24.61	24.62	24.48	24.62	1,889,662	-0.07(-0.28%)
Dec 15, 2006	24.78	24.80	24.62	24.69	1,816,625	+0.04(+0.17%)
Dec 14, 2006	24.64	24.75	24.59	24.64	1,186,056	+0.05(+0.20%)
Dec 13, 2006	24.61	24.70	24.56	24.60	1,837,997	-0.18(-0.72%)
Dec 12, 2006	24.62	24.81	24.62	24.77	3,407,078	+0.23(+0.92%)
Dec 11, 2006	24.38	24.57	24.36	24.55	1,726,491	+0.12(+0.48%)
Dec 08, 2006	24.37	24.58	24.27	24.43	5,625,499	-0.10(-0.39%)
Dec 07, 2006	24.50	24.61	24.41	24.53	3,708,518	+0.29(+1.20%)
Dec 06, 2006	24.04	24.27	23.99	24.24	4,418,442	-0.03(-0.11%)
Dec 05, 2006	24.18	24.39	24.13	24.26	11,813,362	+0.61(+2.57%)
Dec 04, 2006	23.55	23.68	23.47	23.65	1,456,088	+0.09(+0.37%)
Dec 01, 2006	23.55	23.76	23.39	23.57	2,556,284	-0.11(-0.48%)
Nov 30, 2006	23.89	23.89	23.64	23.68	1,966,044	-0.01(-0.02%)
Nov 29, 2006	23.52	23.75	23.47	23.69	1,746,004	+0.59(+2.54%)
Nov 28, 2006	23.05	23.15	23.02	23.10	1,503,292	+0.03(+0.14%)
Nov 27, 2006	23.27	23.27	22.97	23.07	1,137,737	-0.15(-0.65%)
Nov 24, 2006	23.22	23.36	23.20	23.22	644,135	-0.03(-0.12%)
Nov 22, 2006	23.25	23.33	23.14	23.25	1,911,777	+0.17(+0.75%)
Nov 21, 2006	23.11	23.14	22.98	23.07	1,527,823	+0.12(+0.54%)
Nov 20, 2006	22.86	23.11	22.84	22.95	2,250,757	+0.10(+0.45%)
Nov 17, 2006	22.73	22.88	22.71	22.85	1,845,245	+0.00(+0.00%)
Nov 16, 2006	22.91	22.91	22.81	22.85	3,594,781	-0.16(-0.68%)
Nov 15, 2006	22.86	23.07	22.84	23.00	2,818,139	-0.13(-0.56%)
Nov 14, 2006	23.02	23.16	22.79	23.13	2,773,722	+0.19(+0.82%)
Nov 13, 2006	22.94	23.01	22.87	22.94	3,322,519	+0.24(+1.07%)
Nov 10, 2006	22.81	22.83	22.59	22.70	6,290,449	-0.03(-0.14%)
Nov 09, 2006	22.87	23.00	22.63	22.73	4,505,231	+0.00(+0.00%)
Nov 08, 2006	22.91	22.92	22.70	22.73	4,227,766	-0.33(-1.45%)
Nov 07, 2006	23.06	23.22	23.04	23.07	2,575,984	+0.25(+1.11%)
Nov 06, 2006	22.73	22.84	22.69	22.81	2,966,071	+0.28(+1.24%)
Nov 03, 2006	22.60	22.64	22.44	22.54	5,222,775	-0.12(-0.52%)
Nov 02, 2006	22.71	22.81	22.65	22.65	2,501,832	-0.18(-0.78%)
Nov 01, 2006	23.05	23.12	22.75	22.83	1,882,600	-0.14(-0.61%)
Oct 31, 2006	22.41	23.13	22.41	22.97	6,444,514	-0.44(-1.86%)
Oct 30, 2006	23.32	23.55	23.32	23.41	3,280,890	-0.04(-0.16%)
Oct 27, 2006	23.32	23.57	23.20	23.44	3,797,351	-0.40(-1.67%)
Oct 26, 2006	23.64	23.85	23.60	23.84	3,197,261	+0.03(+0.11%)
Oct 25, 2006	23.67	23.85	23.67	23.82	2,497,000	+0.06(+0.25%)
Oct 24, 2006	23.65	23.84	23.60	23.76	2,712,579	-0.08(-0.34%)
Oct 23, 2006	23.58	23.92	23.57	23.84	2,696,783	-0.10(-0.40%)
Oct 20, 2006	23.82	23.97	23.75	23.93	2,334,201	+0.36(+1.53%)
Oct 19, 2006	23.49	23.61	23.42	23.57	4,109,569	-0.05(-0.23%)
Oct 18, 2006	23.50	23.70	23.49	23.63	2,559,258	+0.05(+0.23%)
Oct 17, 2006	23.54	23.65	23.48	23.57	2,066,399	-0.08(-0.32%)
Oct 16, 2006	23.46	23.66	23.41	23.65	4,594,808	+0.38(+1.62%)
Oct 13, 2006	23.27	23.34	23.18	23.27	4,391,495	-0.03(-0.14%)
Oct 12, 2006	23.20	23.34	23.19	23.30	5,836,060	-0.02(-0.07%)
Oct 11, 2006	23.28	23.39	23.22	23.32	4,797,750	-0.01(-0.02%)
Oct 10, 2006	23.38	23.52	23.25	23.33	3,705,358	-0.13(-0.55%)
Oct 09, 2006	23.27	23.48	23.26	23.46	5,598,180	+0.08(+0.32%)
Oct 06, 2006	23.28	23.46	23.20	23.38	4,321,060	-0.62(-2.58%)
Oct 05, 2006	23.90	24.01	23.86	24.00	2,459,274	-0.01(-0.02%)
Oct 04, 2006	23.80	24.01	23.69	24.00	1,509,797	-0.06(-0.27%)
Oct 03, 2006	24.06	24.16	23.94	24.07	915,096	+0.01(+0.02%)
Oct 02, 2006	24.14	24.21	24.03	24.06	3,835,077	+0.13(+0.56%)
Sep 29, 2006	23.92	24.04	23.85	23.93	2,111,188	+0.01(+0.05%)
Sep 28, 2006	23.91	23.94	23.72	23.92	6,344,158	+0.20(+0.86%)
Sep 27, 2006	23.60	23.76	23.57	23.71	3,826,528	-0.18(-0.74%)
Sep 26, 2006	23.92	23.94	23.77	23.89	1,162,454	+0.01(+0.02%)
Sep 25, 2006	23.82	23.91	23.65	23.89	1,136,808	+0.24(+1.00%)
Sep 22, 2006	23.73	23.73	23.51	23.65	1,834,652	-0.18(-0.77%)
Sep 21, 2006	23.77	23.90	23.72	23.83	1,886,874	+0.20(+0.87%)
Sep 20, 2006	23.35	23.63	23.35	23.63	2,789,147	+0.36(+1.55%)
Sep 19, 2006	23.27	23.31	23.14	23.27	2,208,570	-0.04(-0.18%)
Sep 18, 2006	23.11	23.35	22.94	23.31	1,502,920	+0.19(+0.81%)
Sep 15, 2006	23.30	23.37	23.07	23.12	2,988,372	-0.22(-0.95%)
Sep 14, 2006	23.35	23.39	23.20	23.34	2,847,688	-0.25(-1.07%)
Sep 13, 2006	23.43	23.65	23.33	23.60	3,681,756	-0.09(-0.36%)
Sep 12, 2006	23.42	23.74	23.36	23.68	1,907,689	+0.54(+2.32%)
Sep 11, 2006	22.96	23.25	22.87	23.14	2,734,509	+0.01(+0.02%)
Sep 08, 2006	23.14	23.18	22.83	23.14	2,541,231	-0.27(-1.17%)
Sep 07, 2006	23.37	23.50	23.33	23.41	2,100,967	-0.24(-1.02%)
Sep 06, 2006	23.71	23.73	23.55	23.65	2,609,622	-0.45(-1.85%)
Sep 05, 2006	23.97	24.12	23.82	24.10	2,177,534	-0.31(-1.28%)
Sep 01, 2006	24.36	24.48	24.24	24.41	4,466,204	+0.23(+0.93%)
Aug 31, 2006	24.32	24.35	24.02	24.19	2,183,853	-0.03(-0.13%)
Aug 30, 2006	24.28	24.35	24.07	24.22	1,821,457	-0.02(-0.07%)
Aug 29, 2006	24.19	24.29	24.01	24.24	1,031,992	+0.18(+0.76%)
Aug 28, 2006	23.90	24.15	23.87	24.05	1,160,781	+0.26(+1.09%)
Aug 25, 2006	23.69	23.85	23.52	23.79	1,685,048	-0.20(-0.83%)
Aug 24, 2006	24.08	24.14	23.97	23.99	4,424,203	-0.01(-0.02%)
Aug 23, 2006	24.21	24.26	23.95	24.00	1,144,985	-0.12(-0.51%)
Aug 22, 2006	23.86	24.25	23.85	24.12	1,620,931	+0.07(+0.29%)
Aug 21, 2006	24.24	24.28	24.01	24.05	3,712,420	-0.40(-1.65%)
Aug 18, 2006	24.40	24.51	24.29	24.46	1,515,744	-0.06(-0.24%)
Aug 17, 2006	24.50	24.57	24.38	24.52	2,935,964	+0.01(+0.04%)
Aug 16, 2006	24.59	24.63	24.38	24.50	3,518,213	+0.34(+1.43%)
Aug 15, 2006	24.11	24.35	24.04	24.16	2,647,906	+0.80(+3.41%)
Aug 14, 2006	23.35	23.55	23.35	23.36	1,673,525	+0.13(+0.58%)
Aug 11, 2006	23.28	23.34	23.15	23.23	1,673,525	-0.14(-0.60%)
Aug 10, 2006	23.38	23.41	23.19	23.37	2,339,404	-0.23(-0.96%)
Aug 09, 2006	23.88	23.90	23.60	23.60	5,067,409	-0.32(-1.35%)
Aug 08, 2006	23.83	24.06	23.58	23.92	6,020,975	-0.22(-0.91%)
Aug 07, 2006	24.21	24.31	24.04	24.14	6,968,222	-0.16(-0.64%)
Aug 04, 2006	24.82	25.10	24.29	24.29	15,168,219	-0.95(-3.77%)
Aug 03, 2006	25.13	25.32	25.09	25.25	1,701,588	+0.06(+0.24%)
Aug 02, 2006	25.18	25.30	25.10	25.19	1,976,637	-0.24(-0.93%)

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.