Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	20.83	21.17	20.55	20.87	3,182,901	+0.05(+0.22%)
Jul 30, 2007	20.38	20.85	20.27	20.83	2,461,590	+0.36(+1.77%)
Jul 27, 2007	20.74	20.77	20.45	20.46	2,713,070	-0.33(-1.57%)
Jul 26, 2007	21.03	21.03	20.50	20.79	2,835,066	-0.35(-1.65%)
Jul 25, 2007	21.47	21.48	20.99	21.14	2,623,657	-0.18(-0.85%)
Jul 24, 2007	21.57	21.69	21.30	21.32	3,465,584	-0.36(-1.67%)
Jul 23, 2007	21.25	21.79	21.25	21.68	2,033,267	+0.04(+0.19%)
Jul 20, 2007	21.83	21.93	21.59	21.64	2,825,811	-0.23(-1.04%)
Jul 19, 2007	21.62	21.89	21.59	21.87	2,447,872	+0.35(+1.62%)
Jul 18, 2007	21.41	21.58	21.19	21.52	2,879,928	+0.09(+0.40%)
Jul 17, 2007	21.12	21.45	21.07	21.43	2,078,991	+0.36(+1.72%)
Jul 16, 2007	21.10	21.19	21.03	21.07	1,746,997	-0.12(-0.58%)
Jul 13, 2007	21.31	21.38	21.12	21.19	1,499,413	-0.06(-0.30%)
Jul 12, 2007	21.10	21.26	20.98	21.26	1,676,534	+0.22(+1.03%)
Jul 11, 2007	21.03	21.12	20.93	21.04	2,541,308	+0.00(+0.02%)
Jul 10, 2007	21.04	21.31	21.02	21.03	4,532,200	-0.38(-1.80%)
Jul 09, 2007	21.45	21.50	21.34	21.42	1,435,546	-0.08(-0.36%)
Jul 06, 2007	21.51	21.57	21.34	21.50	1,441,510	+0.02(+0.08%)
Jul 05, 2007	21.26	21.50	21.24	21.48	2,339,417	+0.10(+0.49%)
Jul 03, 2007	21.28	21.44	21.26	21.37	790,113	+0.08(+0.38%)
Jul 02, 2007	21.27	21.33	21.16	21.29	1,456,751	+0.10(+0.45%)
Jun 29, 2007	21.07	21.25	21.07	21.20	2,423,575	+0.14(+0.67%)
Jun 28, 2007	20.96	21.14	20.89	21.06	2,066,661	+0.10(+0.45%)
Jun 27, 2007	20.79	20.97	20.79	20.96	2,606,470	-0.03(-0.13%)
Jun 26, 2007	21.14	21.21	20.93	20.99	2,960,110	-0.06(-0.28%)
Jun 25, 2007	20.99	21.26	20.93	21.05	2,600,285	+0.07(+0.35%)
Jun 22, 2007	20.99	21.08	20.92	20.97	3,196,018	-0.12(-0.58%)
Jun 21, 2007	21.05	21.17	20.85	21.10	2,609,061	+0.05(+0.24%)
Jun 20, 2007	21.28	21.32	21.03	21.05	3,276,642	-0.18(-0.83%)
Jun 19, 2007	21.16	21.25	21.09	21.22	2,417,390	+0.06(+0.28%)
Jun 18, 2007	20.83	21.20	20.83	21.16	2,933,604	+0.34(+1.65%)
Jun 15, 2007	20.89	20.97	20.80	20.82	4,414,211	+0.10(+0.46%)
Jun 14, 2007	20.97	20.97	20.68	20.73	3,404,535	-0.17(-0.80%)
Jun 13, 2007	20.96	21.00	20.73	20.89	3,785,566	-0.01(-0.04%)
Jun 12, 2007	21.10	21.22	20.90	20.90	3,594,498	-0.31(-1.45%)
Jun 11, 2007	21.23	21.36	21.11	21.21	2,263,432	-0.02(-0.09%)
Jun 08, 2007	20.99	21.26	20.91	21.23	3,718,657	+0.19(+0.90%)
Jun 07, 2007	21.56	21.56	21.04	21.04	3,354,712	-0.56(-2.60%)
Jun 06, 2007	21.66	21.73	21.35	21.60	2,685,989	-0.14(-0.65%)
Jun 05, 2007	21.69	21.78	21.66	21.74	2,202,025	+0.02(+0.08%)
Jun 04, 2007	21.72	21.74	21.69	21.72	2,293,914	+0.00(+0.02%)
Jun 01, 2007	21.62	21.76	21.61	21.72	2,433,157	+0.10(+0.46%)
May 31, 2007	21.79	21.79	21.58	21.62	2,133,771	-0.10(-0.48%)
May 30, 2007	21.69	21.80	21.62	21.72	3,109,209	+0.01(+0.06%)
May 29, 2007	21.73	21.99	21.61	21.71	1,945,354	+0.05(+0.25%)
May 25, 2007	21.53	21.71	21.48	21.65	1,124,758	+0.14(+0.67%)
May 24, 2007	21.68	21.73	21.48	21.51	3,458,432	-0.07(-0.34%)
May 23, 2007	21.57	21.69	21.47	21.58	2,268,954	+0.13(+0.59%)
May 22, 2007	21.31	21.54	21.29	21.45	2,143,490	+0.14(+0.68%)
May 21, 2007	21.41	21.50	21.25	21.31	3,155,154	-0.14(-0.68%)
May 18, 2007	21.54	21.67	21.35	21.45	2,222,126	-0.05(-0.25%)
May 17, 2007	21.56	21.59	21.28	21.51	2,580,184	+0.06(+0.30%)
May 16, 2007	21.25	21.46	21.19	21.45	2,291,816	+0.13(+0.59%)
May 15, 2007	21.47	21.67	21.30	21.32	2,238,624	-0.15(-0.70%)
May 14, 2007	21.27	21.55	21.17	21.47	2,321,967	+0.19(+0.92%)
May 11, 2007	21.73	21.85	20.63	21.27	8,509,850	-0.42(-1.92%)
May 10, 2007	21.77	21.82	21.67	21.69	2,481,006	-0.17(-0.77%)
May 09, 2007	21.73	21.93	21.63	21.86	1,582,215	+0.13(+0.58%)
May 08, 2007	21.72	21.78	21.63	21.73	1,563,661	-0.01(-0.04%)
May 07, 2007	21.62	21.79	21.62	21.74	1,807,741	+0.12(+0.57%)
May 04, 2007	21.59	21.68	21.50	21.62	1,943,406	+0.10(+0.44%)
May 03, 2007	21.34	21.54	21.33	21.52	3,707,096	+0.24(+1.13%)
May 02, 2007	21.53	21.65	21.24	21.28	4,149,478	-0.28(-1.28%)
May 01, 2007	22.13	22.13	21.46	21.56	2,705,869	-0.17(-0.79%)
Apr 30, 2007	22.50	22.50	21.67	21.73	2,363,494	-0.23(-1.03%)
Apr 27, 2007	21.93	21.99	21.85	21.96	2,929,813	+0.04(+0.19%)
Apr 26, 2007	21.64	22.08	21.64	21.92	1,877,575	-0.11(-0.51%)
Apr 25, 2007	21.89	22.03	21.86	22.03	1,312,070	+0.24(+1.08%)
Apr 24, 2007	21.96	22.01	21.78	21.79	1,413,077	-0.18(-0.80%)
Apr 23, 2007	21.88	22.06	21.85	21.97	1,759,588	+0.09(+0.39%)
Apr 20, 2007	21.86	21.96	21.75	21.88	3,432,303	+0.23(+1.07%)
Apr 19, 2007	21.48	21.65	21.43	21.65	2,283,961	+0.07(+0.31%)
Apr 18, 2007	21.49	21.63	21.36	21.59	2,276,685	+0.10(+0.49%)
Apr 17, 2007	21.91	21.91	21.44	21.48	1,612,035	-0.05(-0.21%)
Apr 16, 2007	21.19	21.73	21.19	21.53	2,286,183	+0.39(+1.84%)
Apr 13, 2007	21.02	21.18	20.92	21.14	1,605,267	+0.10(+0.49%)
Apr 12, 2007	20.87	21.07	20.81	21.03	1,578,460	+0.15(+0.74%)
Apr 11, 2007	20.99	20.99	20.78	20.88	1,888,126	-0.08(-0.37%)
Apr 10, 2007	20.85	20.97	20.81	20.96	1,693,542	+0.08(+0.37%)
Apr 09, 2007	20.82	20.92	20.74	20.88	822,805	+0.00(+0.00%)
Apr 05, 2007	20.76	20.89	20.64	20.88	1,206,402	+0.10(+0.50%)
Apr 04, 2007	20.72	20.80	20.68	20.78	1,349,179	+0.03(+0.13%)
Apr 03, 2007	20.56	20.78	20.56	20.75	1,740,406	+0.22(+1.06%)
Apr 02, 2007	20.53	20.62	20.47	20.53	2,218,150	-0.02(-0.09%)
Mar 30, 2007	20.58	20.69	20.37	20.55	1,681,173	-0.02(-0.11%)
Mar 29, 2007	20.20	20.61	20.20	20.57	1,487,234	+0.04(+0.18%)
Mar 28, 2007	20.65	20.65	20.42	20.54	1,333,284	-0.13(-0.61%)
Mar 27, 2007	20.78	20.80	20.60	20.66	1,008,792	-0.22(-1.04%)
Mar 26, 2007	20.82	20.90	20.61	20.88	1,793,383	+0.03(+0.13%)
Mar 23, 2007	20.83	20.92	20.79	20.85	1,109,075	-0.00(-0.02%)
Mar 22, 2007	20.45	21.22	20.45	20.86	1,481,049	+0.01(+0.07%)
Mar 21, 2007	20.53	20.87	20.46	20.84	2,252,361	+0.30(+1.48%)
Mar 20, 2007	20.51	20.59	20.45	20.54	2,084,734	+0.03(+0.15%)
Mar 19, 2007	20.55	20.62	20.41	20.51	1,751,415	+0.05(+0.27%)
Mar 16, 2007	20.63	20.76	20.35	20.45	2,749,384	-0.06(-0.31%)
Mar 15, 2007	20.55	20.64	20.45	20.52	1,706,354	-0.05(-0.26%)
Mar 14, 2007	20.70	20.76	20.25	20.57	2,614,293	-0.13(-0.63%)
Mar 13, 2007	20.99	21.01	20.69	20.70	2,830,228	-0.29(-1.36%)
Mar 12, 2007	20.97	21.06	20.83	20.99	1,380,103	-0.06(-0.28%)
Mar 09, 2007	21.17	21.19	20.92	21.05	1,124,978	-0.03(-0.15%)
Mar 08, 2007	21.07	21.16	20.90	21.08	1,753,403	+0.06(+0.30%)
Mar 07, 2007	21.19	21.21	21.02	21.02	1,413,015	-0.21(-0.98%)
Mar 06, 2007	21.21	21.24	21.03	21.22	1,969,651	+0.18(+0.84%)
Mar 05, 2007	21.04	21.27	20.95	21.05	2,561,850	-0.07(-0.32%)
Mar 02, 2007	21.42	21.45	21.11	21.11	2,344,497	-0.35(-1.65%)
Mar 01, 2007	21.44	21.61	21.19	21.47	2,588,743	-0.13(-0.61%)
Feb 28, 2007	21.50	21.72	21.35	21.60	2,971,596	+0.10(+0.44%)
Feb 27, 2007	21.73	21.88	21.50	21.50	3,560,040	-0.37(-1.70%)
Feb 26, 2007	21.74	21.90	21.71	21.88	1,993,993	+0.16(+0.73%)
Feb 23, 2007	21.69	21.75	21.50	21.72	1,856,336	+0.05(+0.23%)
Feb 22, 2007	21.69	21.90	21.58	21.67	1,216,426	+0.03(+0.15%)
Feb 21, 2007	21.74	21.78	21.56	21.64	1,331,066	-0.12(-0.56%)
Feb 20, 2007	21.73	21.79	21.65	21.76	1,145,742	+0.07(+0.31%)
Feb 16, 2007	21.64	21.82	21.61	21.69	1,299,479	-0.04(-0.17%)
Feb 15, 2007	21.77	21.88	21.61	21.73	1,115,701	-0.04(-0.19%)
Feb 14, 2007	21.65	21.80	21.59	21.77	1,377,552	+0.02(+0.10%)
Feb 13, 2007	21.72	21.78	21.64	21.74	1,491,444	+0.09(+0.42%)
Feb 12, 2007	21.76	21.90	21.59	21.65	1,834,859	-0.23(-1.06%)
Feb 09, 2007	21.94	22.05	21.79	21.88	1,699,065	-0.06(-0.27%)
Feb 08, 2007	21.96	22.00	21.82	21.94	2,093,790	-0.01(-0.06%)
Feb 07, 2007	21.96	22.02	21.71	21.96	4,019,265	-0.01(-0.06%)
Feb 06, 2007	21.78	22.16	21.69	21.97	2,850,771	+0.33(+1.53%)
Feb 05, 2007	21.82	21.96	21.54	21.64	1,457,414	-0.19(-0.87%)
Feb 02, 2007	21.78	21.87	21.72	21.83	1,504,463	+0.06(+0.27%)
Feb 01, 2007	21.72	21.87	21.67	21.77	2,530,043	+0.10(+0.46%)
Jan 31, 2007	21.68	21.72	21.54	21.67	1,514,182	-0.01(-0.06%)
Jan 30, 2007	21.60	21.70	21.53	21.69	1,026,463	+0.13(+0.61%)
Jan 29, 2007	21.51	21.62	21.42	21.55	1,560,126	-0.00(-0.02%)
Jan 26, 2007	21.78	21.83	21.43	21.56	1,830,051	-0.23(-1.06%)
Jan 25, 2007	21.90	21.93	21.75	21.79	2,364,156	-0.07(-0.31%)
Jan 24, 2007	21.88	21.96	21.76	21.86	1,538,259	-0.01(-0.06%)
Jan 23, 2007	21.75	21.96	21.69	21.87	1,802,219	+0.17(+0.77%)
Jan 22, 2007	21.69	21.81	21.65	21.70	1,477,735	+0.00(+0.00%)
Jan 19, 2007	21.76	21.76	21.59	21.70	1,381,649	-0.05(-0.25%)
Jan 18, 2007	21.85	21.85	21.68	21.76	1,871,577	-0.10(-0.46%)
Jan 17, 2007	21.84	21.94	21.76	21.86	2,222,126	-0.02(-0.08%)
Jan 16, 2007	21.64	21.90	21.58	21.88	2,476,146	+0.24(+1.09%)
Jan 12, 2007	21.70	21.73	21.59	21.64	1,266,346	-0.13(-0.58%)
Jan 11, 2007	21.59	21.80	21.59	21.77	2,923,443	+0.17(+0.80%)
Jan 10, 2007	21.39	21.71	21.24	21.59	3,973,099	+0.14(+0.65%)
Jan 09, 2007	21.35	21.53	21.30	21.45	2,599,401	+0.24(+1.13%)
Jan 08, 2007	20.98	21.30	20.94	21.21	2,328,152	+0.21(+0.99%)
Jan 05, 2007	20.98	21.05	20.91	21.01	1,610,047	+0.04(+0.17%)
Jan 04, 2007	20.98	21.06	20.78	20.97	2,359,959	-0.02(-0.11%)
Jan 03, 2007	21.01	21.05	20.77	20.99	2,134,433	+0.08(+0.39%)
Dec 29, 2006	20.97	21.01	20.86	20.91	722,743	-0.11(-0.52%)
Dec 28, 2006	21.12	21.13	20.97	21.02	513,342	-0.08(-0.36%)
Dec 27, 2006	21.02	21.13	20.98	21.10	850,636	+0.17(+0.80%)
Dec 26, 2006	20.85	20.97	20.85	20.93	557,961	+0.01(+0.07%)
Dec 22, 2006	20.95	20.97	20.86	20.92	721,196	-0.05(-0.22%)
Dec 21, 2006	21.02	21.11	20.92	20.96	1,047,226	+0.04(+0.19%)
Dec 20, 2006	20.94	21.00	20.87	20.92	1,004,816	-0.07(-0.34%)
Dec 19, 2006	21.00	21.03	20.86	20.99	1,627,939	-0.00(-0.02%)
Dec 18, 2006	21.11	21.15	20.95	21.00	911,160	-0.05(-0.26%)
Dec 15, 2006	21.23	21.23	21.04	21.05	1,954,410	-0.14(-0.64%)
Dec 14, 2006	21.07	21.30	21.06	21.19	2,016,480	+0.07(+0.34%)
Dec 13, 2006	21.23	21.24	21.05	21.11	2,525,625	+0.04(+0.17%)
Dec 12, 2006	21.05	21.12	20.93	21.08	1,883,505	+0.02(+0.11%)
Dec 11, 2006	20.99	21.25	20.99	21.06	1,629,264	+0.11(+0.52%)
Dec 08, 2006	21.03	21.09	20.83	20.95	1,280,041	-0.04(-0.19%)
Dec 07, 2006	21.19	21.19	20.97	20.99	829,873	-0.07(-0.32%)
Dec 06, 2006	21.06	21.14	20.92	21.06	1,833,143	+0.00(+0.02%)
Dec 05, 2006	21.15	21.27	20.98	21.05	1,251,547	-0.05(-0.21%)
Dec 04, 2006	21.00	21.19	21.00	21.10	1,948,888	+0.16(+0.76%)
Dec 01, 2006	20.87	20.99	20.81	20.94	2,040,998	+0.07(+0.35%)
Nov 30, 2006	20.79	21.01	20.68	20.87	2,531,810	+0.06(+0.28%)
Nov 29, 2006	20.66	20.89	20.66	20.81	1,678,522	+0.13(+0.61%)
Nov 28, 2006	20.68	20.73	20.52	20.68	2,027,966	-0.06(-0.31%)
Nov 27, 2006	21.12	21.12	20.62	20.74	2,571,128	-0.43(-2.03%)
Nov 24, 2006	21.16	21.24	21.13	21.17	507,157	-0.12(-0.57%)
Nov 22, 2006	21.28	21.41	21.21	21.30	820,375	-0.03(-0.15%)
Nov 21, 2006	21.45	21.50	21.30	21.33	1,409,481	-0.10(-0.46%)
Nov 20, 2006	21.49	21.55	21.36	21.43	1,086,323	-0.09(-0.40%)
Nov 17, 2006	21.50	21.61	21.43	21.51	1,442,393	-0.05(-0.21%)
Nov 16, 2006	21.45	21.62	21.40	21.56	1,258,615	+0.14(+0.63%)
Nov 15, 2006	21.49	21.62	21.34	21.42	1,704,587	-0.12(-0.55%)
Nov 14, 2006	21.54	21.58	21.35	21.54	1,338,356	+0.01(+0.04%)
Nov 13, 2006	21.59	21.72	21.45	21.53	1,032,427	-0.05(-0.25%)
Nov 10, 2006	21.42	21.62	21.32	21.59	1,040,820	+0.21(+1.00%)
Nov 09, 2006	21.54	21.57	21.32	21.37	1,052,969	-0.14(-0.65%)
Nov 08, 2006	21.38	21.60	21.15	21.51	1,002,607	+0.12(+0.57%)
Nov 07, 2006	21.39	21.49	21.35	21.39	1,572,717	+0.05(+0.21%)
Nov 06, 2006	21.25	21.46	21.18	21.35	1,274,077	+0.16(+0.77%)
Nov 03, 2006	21.22	21.30	21.11	21.18	1,310,303	-0.04(-0.19%)
Nov 02, 2006	21.09	21.23	20.98	21.22	1,341,448	+0.14(+0.69%)
Nov 01, 2006	21.17	21.24	21.05	21.08	1,879,750	-0.07(-0.32%)
Oct 31, 2006	21.15	21.20	21.02	21.15	1,594,585	+0.05(+0.24%)
Oct 30, 2006	20.95	21.14	20.87	21.10	1,518,820	+0.15(+0.73%)
Oct 27, 2006	21.07	21.14	20.86	20.94	2,245,319	-0.17(-0.81%)
Oct 26, 2006	21.02	21.21	20.99	21.11	1,590,388	+0.09(+0.43%)
Oct 25, 2006	20.94	21.09	20.75	21.02	2,557,433	+0.05(+0.26%)
Oct 24, 2006	21.23	21.25	20.75	20.97	1,869,589	-0.26(-1.24%)
Oct 23, 2006	20.92	21.30	20.85	21.23	2,666,993	+0.26(+1.23%)
Oct 20, 2006	21.19	21.20	20.88	20.97	1,762,459	-0.15(-0.71%)
Oct 19, 2006	21.26	21.32	21.06	21.12	1,913,325	-0.15(-0.72%)
Oct 18, 2006	21.17	21.31	21.04	21.28	1,751,194	+0.18(+0.84%)
Oct 17, 2006	20.70	21.12	20.70	21.10	1,280,262	+0.00(+0.02%)
Oct 16, 2006	21.11	21.22	21.05	21.10	983,611	-0.02(-0.11%)
Oct 13, 2006	20.89	21.17	20.87	21.12	2,404,358	+0.26(+1.24%)
Oct 12, 2006	20.80	20.92	20.68	20.86	1,493,639	+0.15(+0.72%)
Oct 11, 2006	20.75	20.83	20.58	20.71	1,496,290	-0.05(-0.24%)
Oct 10, 2006	20.69	20.82	20.59	20.76	1,041,483	+0.12(+0.57%)
Oct 09, 2006	20.64	20.69	20.49	20.64	1,107,970	+0.01(+0.04%)
Oct 06, 2006	20.51	20.70	20.43	20.64	1,526,331	+0.14(+0.71%)
Oct 05, 2006	20.30	20.54	20.23	20.49	1,189,698	+0.12(+0.58%)
Oct 04, 2006	20.15	20.37	20.11	20.37	1,140,661	+0.20(+0.99%)
Oct 03, 2006	20.16	20.37	20.01	20.17	943,851	+0.04(+0.20%)
Oct 02, 2006	20.16	20.30	20.03	20.13	845,114	+0.05(+0.23%)
Sep 29, 2006	20.17	20.26	20.08	20.09	1,289,539	-0.10(-0.52%)
Sep 28, 2006	20.23	20.24	20.07	20.19	1,199,417	-0.07(-0.36%)
Sep 27, 2006	20.26	20.43	20.20	20.26	903,428	-0.05(-0.25%)
Sep 26, 2006	20.24	20.36	20.16	20.31	1,555,930	+0.03(+0.16%)
Sep 25, 2006	20.17	20.38	20.07	20.28	1,242,270	+0.19(+0.95%)
Sep 22, 2006	20.26	20.26	19.97	20.09	887,083	-0.11(-0.56%)
Sep 21, 2006	20.33	20.38	20.14	20.20	1,443,056	-0.13(-0.62%)
Sep 20, 2006	20.15	20.39	20.12	20.33	1,657,979	+0.25(+1.24%)
Sep 19, 2006	20.06	20.14	19.99	20.08	2,041,882	-0.02(-0.09%)
Sep 18, 2006	20.13	20.26	20.04	20.10	1,953,748	+0.00(+0.00%)
Sep 15, 2006	20.10	20.14	19.94	20.10	2,687,977	+0.00(+0.00%)
Sep 14, 2006	20.02	20.17	19.95	20.10	1,743,684	+0.09(+0.45%)
Sep 13, 2006	19.96	20.07	19.83	20.01	1,284,680	+0.08(+0.39%)
Sep 12, 2006	19.96	20.01	19.78	19.93	1,662,176	-0.02(-0.09%)
Sep 11, 2006	19.88	20.00	19.79	19.95	1,136,906	+0.05(+0.25%)
Sep 08, 2006	19.76	19.98	19.63	19.90	1,157,007	+0.21(+1.06%)
Sep 07, 2006	19.80	19.82	19.64	19.69	1,113,934	-0.09(-0.46%)
Sep 06, 2006	19.83	19.91	19.73	19.78	1,151,706	-0.14(-0.68%)
Sep 05, 2006	19.92	19.97	19.81	19.92	1,181,084	+0.04(+0.18%)
Sep 01, 2006	19.87	19.91	19.73	19.88	2,349,578	+0.15(+0.76%)
Aug 31, 2006	19.65	19.81	19.54	19.73	1,638,983	+0.05(+0.23%)
Aug 30, 2006	19.51	19.71	19.49	19.69	1,159,879	+0.21(+1.07%)
Aug 29, 2006	19.34	19.52	19.29	19.48	1,259,278	+0.18(+0.94%)
Aug 28, 2006	19.17	19.36	19.15	19.30	860,576	+0.14(+0.73%)
Aug 25, 2006	19.09	19.30	19.07	19.16	691,377	+0.01(+0.07%)
Aug 24, 2006	19.11	19.23	19.05	19.15	827,443	+0.10(+0.50%)
Aug 23, 2006	19.05	19.19	19.02	19.05	580,712	-0.05(-0.24%)
Aug 22, 2006	19.09	19.11	18.96	19.10	1,124,316	-0.10(-0.54%)
Aug 21, 2006	19.15	19.23	19.07	19.20	899,011	-0.01(-0.05%)
Aug 18, 2006	19.26	19.28	19.11	19.21	981,402	-0.00(-0.02%)
Aug 17, 2006	19.17	19.30	19.04	19.21	1,451,671	+0.02(+0.09%)
Aug 16, 2006	19.34	19.39	19.17	19.20	1,628,381	-0.20(-1.05%)
Aug 15, 2006	19.26	19.44	19.26	19.40	1,354,039	+0.29(+1.54%)
Aug 14, 2006	19.15	19.37	19.09	19.10	1,183,955	+0.10(+0.52%)
Aug 11, 2006	19.10	19.12	18.97	19.01	671,718	-0.13(-0.66%)
Aug 10, 2006	18.90	19.21	18.88	19.13	1,747,660	+0.29(+1.54%)
Aug 09, 2006	19.02	19.07	18.82	18.84	1,233,655	-0.08(-0.41%)
Aug 08, 2006	19.10	19.14	18.86	18.92	1,106,203	-0.05(-0.29%)
Aug 07, 2006	18.99	19.08	18.92	18.97	1,586,633	-0.07(-0.36%)
Aug 04, 2006	19.03	19.17	18.92	19.04	1,890,795	+0.13(+0.69%)
Aug 03, 2006	18.68	19.05	18.68	18.91	2,487,411	+0.08(+0.41%)
Aug 02, 2006	18.67	18.91	18.62	18.83	1,637,216	+0.21(+1.14%)

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.