Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	16.97	17.02	16.75	16.77	30,771,224	-0.09(-0.53%)
Jul 30, 2007	17.08	17.33	16.67	16.86	30,934,346	+0.04(+0.21%)
Jul 27, 2007	17.03	17.09	16.81	16.83	37,400,856	-0.23(-1.32%)
Jul 26, 2007	17.11	17.45	16.92	17.05	45,559,728	-0.34(-1.98%)
Jul 25, 2007	17.21	17.44	17.12	17.40	39,788,976	+0.27(+1.56%)
Jul 24, 2007	17.05	17.32	17.04	17.13	29,058,276	-0.14(-0.78%)
Jul 23, 2007	17.16	17.30	17.11	17.26	21,848,858	+0.14(+0.81%)
Jul 20, 2007	17.30	17.35	17.09	17.13	34,794,304	-0.16(-0.91%)
Jul 19, 2007	17.35	17.36	17.20	17.28	22,467,946	+0.09(+0.51%)
Jul 18, 2007	17.16	17.24	17.08	17.20	44,262,588	+0.08(+0.49%)
Jul 17, 2007	17.49	17.50	17.00	17.11	51,313,560	-0.22(-1.26%)
Jul 16, 2007	17.19	17.54	17.17	17.33	52,042,472	+0.24(+1.39%)
Jul 13, 2007	16.94	17.14	16.89	17.09	25,805,120	+0.15(+0.91%)
Jul 12, 2007	16.78	16.95	16.75	16.94	36,424,700	+0.17(+1.04%)
Jul 11, 2007	16.74	16.82	16.67	16.76	18,930,664	-0.00(-0.02%)
Jul 10, 2007	17.04	17.04	16.76	16.77	22,534,378	-0.19(-1.14%)
Jul 09, 2007	16.93	17.06	16.92	16.96	29,886,884	+0.03(+0.19%)
Jul 06, 2007	16.91	16.95	16.83	16.93	19,185,648	-0.02(-0.13%)
Jul 05, 2007	17.03	17.06	16.89	16.95	16,879,974	-0.07(-0.43%)
Jul 03, 2007	17.00	17.05	16.90	17.03	13,023,298	+0.11(+0.65%)
Jul 02, 2007	16.84	17.05	16.84	16.92	28,421,362	+0.08(+0.48%)
Jun 29, 2007	16.90	17.04	16.72	16.84	29,562,664	-0.10(-0.61%)
Jun 28, 2007	16.96	17.03	16.81	16.94	25,053,186	+0.06(+0.36%)
Jun 27, 2007	16.72	16.90	16.66	16.88	28,236,586	+0.16(+0.94%)
Jun 26, 2007	16.67	16.85	16.61	16.72	34,611,132	+0.06(+0.35%)
Jun 25, 2007	16.63	16.75	16.57	16.66	33,324,614	+0.05(+0.29%)
Jun 22, 2007	16.74	16.82	16.56	16.61	46,875,940	-0.15(-0.90%)
Jun 21, 2007	16.57	16.78	16.53	16.76	29,320,758	+0.19(+1.17%)
Jun 20, 2007	16.59	16.76	16.52	16.57	31,104,306	+0.03(+0.19%)
Jun 19, 2007	16.60	16.63	16.45	16.54	34,413,064	-0.12(-0.71%)
Jun 18, 2007	16.60	16.74	16.58	16.66	17,247,544	+0.06(+0.35%)
Jun 15, 2007	16.60	16.78	16.53	16.60	41,060,716	+0.09(+0.53%)
Jun 14, 2007	16.53	16.64	16.44	16.51	27,950,904	-0.02(-0.10%)
Jun 13, 2007	16.47	16.57	16.43	16.53	31,181,362	+0.07(+0.43%)
Jun 12, 2007	16.52	16.66	16.43	16.46	35,467,924	-0.16(-0.95%)
Jun 11, 2007	16.63	16.69	16.52	16.62	27,770,598	-0.01(-0.08%)
Jun 08, 2007	16.49	16.65	16.42	16.63	20,749,226	+0.09(+0.56%)
Jun 07, 2007	16.73	16.76	16.50	16.54	29,089,378	-0.20(-1.19%)
Jun 06, 2007	16.84	16.84	16.68	16.74	17,680,732	-0.10(-0.61%)
Jun 05, 2007	16.89	16.95	16.77	16.84	29,960,254	-0.11(-0.66%)
Jun 04, 2007	16.99	16.99	16.80	16.95	31,752,590	-0.04(-0.25%)
Jun 01, 2007	17.06	17.10	16.87	16.99	26,438,800	-0.06(-0.36%)
May 31, 2007	17.07	17.21	17.02	17.05	33,276,588	-0.02(-0.11%)
May 30, 2007	16.88	17.07	16.71	17.07	45,712,552	+0.28(+1.67%)
May 29, 2007	16.74	16.85	16.71	16.79	25,969,610	+0.09(+0.56%)
May 25, 2007	16.67	16.79	16.57	16.70	28,744,452	+0.21(+1.27%)
May 24, 2007	16.50	16.66	16.46	16.49	27,599,760	-0.03(-0.18%)
May 23, 2007	16.62	16.66	16.49	16.52	23,563,652	-0.05(-0.29%)
May 22, 2007	16.72	16.73	16.55	16.57	29,606,112	-0.14(-0.83%)
May 21, 2007	16.97	17.00	16.66	16.71	41,028,100	-0.23(-1.37%)
May 18, 2007	16.85	16.95	16.76	16.94	40,123,848	+0.14(+0.82%)
May 17, 2007	16.97	17.05	16.77	16.80	29,647,384	-0.17(-1.02%)
May 16, 2007	16.90	16.99	16.78	16.97	26,087,330	+0.09(+0.53%)
May 15, 2007	16.85	16.99	16.79	16.88	49,174,228	-0.04(-0.27%)
May 14, 2007	16.96	17.04	16.90	16.93	20,655,704	-0.03(-0.17%)
May 11, 2007	16.88	16.97	16.79	16.96	20,173,192	+0.07(+0.40%)
May 10, 2007	17.04	17.07	16.87	16.89	23,160,802	-0.20(-1.19%)
May 09, 2007	17.09	17.19	17.01	17.09	17,452,986	+0.01(+0.08%)
May 08, 2007	17.17	17.23	17.03	17.08	23,609,950	-0.17(-1.01%)
May 07, 2007	17.13	17.27	17.11	17.25	21,985,528	+0.13(+0.75%)
May 04, 2007	17.06	17.16	17.04	17.13	28,071,698	+0.10(+0.57%)
May 03, 2007	17.05	17.06	16.93	17.03	25,286,358	+0.06(+0.38%)
May 02, 2007	16.93	17.04	16.90	16.96	27,145,218	+0.03(+0.15%)
May 01, 2007	16.80	16.94	16.78	16.94	32,013,668	+0.14(+0.84%)
Apr 30, 2007	16.71	16.85	16.69	16.80	36,486,564	+0.04(+0.25%)
Apr 27, 2007	16.69	16.77	16.66	16.76	21,634,884	-0.01(-0.04%)
Apr 26, 2007	16.73	16.81	16.69	16.76	23,572,770	+0.11(+0.66%)
Apr 25, 2007	16.73	16.76	16.57	16.65	33,183,360	+0.01(+0.06%)
Apr 24, 2007	16.73	16.73	16.53	16.64	25,039,156	+0.02(+0.12%)
Apr 23, 2007	16.76	16.80	16.60	16.62	22,473,140	-0.14(-0.84%)
Apr 20, 2007	16.75	16.78	16.61	16.76	32,937,326	+0.11(+0.66%)
Apr 19, 2007	16.53	16.70	16.51	16.66	29,045,284	+0.03(+0.17%)
Apr 18, 2007	16.60	16.65	16.53	16.63	35,662,580	+0.03(+0.17%)
Apr 17, 2007	16.43	16.79	16.34	16.60	78,208,216	+0.42(+2.59%)
Apr 16, 2007	16.10	16.23	16.07	16.18	31,273,048	+0.13(+0.78%)
Apr 13, 2007	16.19	16.19	15.93	16.05	21,485,022	+0.07(+0.42%)
Apr 12, 2007	15.98	16.08	15.66	15.99	24,099,258	+0.01(+0.06%)
Apr 11, 2007	16.12	16.16	15.96	15.98	38,035,424	-0.14(-0.88%)
Apr 10, 2007	16.02	16.19	15.98	16.12	40,885,376	+0.14(+0.91%)
Apr 09, 2007	15.96	16.08	15.91	15.97	22,732,830	+0.04(+0.22%)
Apr 05, 2007	15.92	16.02	15.87	15.94	27,900,568	+0.02(+0.12%)
Apr 04, 2007	15.77	15.98	15.75	15.92	34,498,636	+0.15(+0.96%)
Apr 03, 2007	15.62	15.82	15.62	15.77	29,569,084	+0.15(+0.97%)
Apr 02, 2007	15.51	15.66	15.46	15.62	34,867,012	+0.17(+1.08%)
Mar 30, 2007	15.53	15.61	15.32	15.45	27,867,012	-0.04(-0.23%)
Mar 29, 2007	15.32	15.58	15.08	15.48	29,436,324	+0.06(+0.42%)
Mar 28, 2007	15.38	15.54	15.32	15.42	35,200,092	-0.04(-0.23%)
Mar 27, 2007	15.45	15.50	15.40	15.45	20,553,816	-0.04(-0.27%)
Mar 26, 2007	15.43	15.51	15.35	15.50	22,348,170	+0.03(+0.21%)
Mar 23, 2007	15.49	15.54	15.44	15.46	24,875,564	-0.06(-0.41%)
Mar 22, 2007	15.42	15.59	15.42	15.53	25,613,116	-0.00(-0.02%)
Mar 21, 2007	15.33	15.56	15.25	15.53	37,845,988	+0.21(+1.34%)
Mar 20, 2007	15.26	15.37	15.20	15.33	22,458,162	+0.09(+0.61%)
Mar 19, 2007	15.24	15.29	15.14	15.23	24,101,016	+0.04(+0.25%)
Mar 16, 2007	15.21	15.23	15.07	15.19	43,859,060	+0.04(+0.28%)
Mar 15, 2007	15.11	15.17	15.02	15.15	29,610,720	+0.01(+0.09%)
Mar 14, 2007	15.21	15.24	14.99	15.14	50,575,604	-0.01(-0.04%)
Mar 13, 2007	15.43	15.41	15.11	15.15	50,021,296	-0.29(-1.86%)
Mar 12, 2007	15.34	15.45	15.28	15.43	40,406,360	+0.12(+0.80%)
Mar 09, 2007	15.20	15.34	15.17	15.31	40,585,328	+0.14(+0.89%)
Mar 08, 2007	15.09	15.24	15.09	15.17	27,066,620	+0.13(+0.86%)
Mar 07, 2007	15.05	15.13	15.02	15.05	40,892,308	-0.06(-0.38%)
Mar 06, 2007	15.03	15.15	14.98	15.10	38,990,760	+0.21(+1.38%)
Mar 05, 2007	14.77	15.03	14.73	14.90	45,956,596	+0.13(+0.87%)
Mar 02, 2007	14.95	15.10	14.74	14.77	52,899,412	-0.20(-1.35%)
Mar 01, 2007	14.94	15.10	14.89	14.97	42,477,516	-0.05(-0.34%)
Feb 28, 2007	15.05	15.09	14.91	15.02	42,923,424	+0.09(+0.62%)
Feb 27, 2007	15.28	15.40	14.66	14.93	47,102,172	-0.43(-2.79%)
Feb 26, 2007	15.35	15.39	15.31	15.36	29,065,326	+0.15(+0.97%)
Feb 23, 2007	15.34	15.43	15.18	15.21	45,854,980	-0.01(-0.08%)
Feb 22, 2007	15.35	15.36	15.20	15.22	25,976,958	-0.09(-0.57%)
Feb 21, 2007	15.30	15.38	15.29	15.31	25,617,466	-0.06(-0.40%)
Feb 20, 2007	15.29	15.41	15.29	15.37	22,266,142	-0.04(-0.23%)
Feb 16, 2007	15.45	15.48	15.37	15.41	27,176,302	+0.01(+0.04%)
Feb 15, 2007	15.41	15.48	15.31	15.40	29,820,448	-0.01(-0.06%)
Feb 14, 2007	15.61	15.63	15.36	15.41	51,029,356	-0.11(-0.68%)
Feb 13, 2007	15.48	15.58	15.48	15.52	30,157,442	+0.09(+0.60%)
Feb 12, 2007	15.40	15.57	15.38	15.42	21,633,952	+0.05(+0.34%)
Feb 09, 2007	15.36	15.45	15.33	15.37	15,268,940	-0.03(-0.21%)
Feb 08, 2007	15.43	15.46	15.34	15.40	14,100,979	-0.05(-0.35%)
Feb 07, 2007	15.46	15.49	15.40	15.46	14,358,558	-0.01(-0.04%)
Feb 06, 2007	15.45	15.50	15.40	15.46	17,351,322	+0.05(+0.31%)
Feb 05, 2007	15.48	15.53	15.40	15.42	14,281,502	-0.11(-0.70%)
Feb 02, 2007	15.48	15.58	15.46	15.53	16,628,609	+0.05(+0.29%)
Feb 01, 2007	15.45	15.54	15.40	15.48	16,154,776	+0.07(+0.46%)
Jan 31, 2007	15.38	15.44	15.28	15.41	16,583,246	+0.02(+0.15%)
Jan 30, 2007	15.39	15.43	15.33	15.39	13,960,227	+0.03(+0.21%)
Jan 29, 2007	15.37	15.42	15.31	15.36	15,656,396	-0.04(-0.25%)
Jan 26, 2007	15.45	15.48	15.38	15.39	22,462,822	-0.04(-0.23%)
Jan 25, 2007	15.47	15.52	15.42	15.43	18,018,418	-0.06(-0.40%)
Jan 24, 2007	15.51	15.51	15.43	15.49	13,425,183	+0.00(+0.02%)
Jan 23, 2007	15.50	15.52	15.43	15.49	18,874,114	+0.03(+0.19%)
Jan 22, 2007	15.48	15.56	15.45	15.46	18,951,482	-0.07(-0.48%)
Jan 19, 2007	15.58	15.59	15.47	15.53	20,208,928	-0.03(-0.19%)
Jan 18, 2007	15.58	15.77	15.51	15.56	23,650,048	-0.08(-0.51%)
Jan 17, 2007	15.62	15.73	15.60	15.64	22,371,474	+0.03(+0.21%)
Jan 16, 2007	15.60	15.67	15.56	15.61	19,707,130	-0.02(-0.10%)
Jan 12, 2007	15.64	15.66	15.53	15.63	21,232,718	-0.06(-0.39%)
Jan 11, 2007	15.69	15.73	15.64	15.69	17,103,996	+0.02(+0.12%)
Jan 10, 2007	15.61	15.70	15.57	15.67	13,870,121	+0.02(+0.14%)
Jan 09, 2007	15.62	15.72	15.60	15.64	21,320,960	+0.01(+0.08%)
Jan 08, 2007	15.45	15.66	15.45	15.63	27,266,408	+0.10(+0.64%)
Jan 05, 2007	15.61	15.63	15.50	15.53	18,032,090	-0.11(-0.70%)
Jan 04, 2007	15.58	15.67	15.53	15.64	18,348,082	+0.01(+0.04%)
Jan 03, 2007	15.56	15.73	15.54	15.64	24,475,606	+0.11(+0.68%)
Dec 29, 2006	15.59	15.66	15.51	15.53	19,170,222	-0.09(-0.60%)
Dec 28, 2006	15.66	15.71	15.61	15.62	12,284,875	-0.05(-0.31%)
Dec 27, 2006	15.67	15.70	15.54	15.67	14,947,044	+0.04(+0.29%)
Dec 26, 2006	15.58	15.64	15.55	15.63	8,172,310	+0.05(+0.35%)
Dec 22, 2006	15.68	15.71	15.53	15.57	12,238,890	-0.09(-0.58%)
Dec 21, 2006	15.69	15.73	15.65	15.66	22,345,062	-0.03(-0.18%)
Dec 20, 2006	15.68	15.71	15.65	15.69	18,804,516	-0.01(-0.04%)
Dec 19, 2006	15.66	15.73	15.58	15.70	24,020,104	-0.04(-0.27%)
Dec 18, 2006	15.72	15.80	15.71	15.74	16,216,607	-0.01(-0.06%)
Dec 15, 2006	15.77	15.88	15.57	15.75	36,912,728	-0.02(-0.14%)
Dec 14, 2006	15.73	15.82	15.68	15.77	24,593,054	+0.05(+0.33%)
Dec 13, 2006	15.82	15.82	15.66	15.72	20,135,290	-0.02(-0.12%)
Dec 12, 2006	15.69	15.82	15.67	15.74	25,214,164	+0.03(+0.18%)
Dec 11, 2006	15.72	15.82	15.64	15.71	28,245,768	-0.03(-0.20%)
Dec 08, 2006	15.70	15.76	15.66	15.74	25,354,606	+0.06(+0.39%)
Dec 07, 2006	15.64	15.76	15.61	15.68	37,587,280	+0.11(+0.70%)
Dec 06, 2006	15.46	15.62	15.43	15.57	46,120,016	+0.12(+0.79%)
Dec 05, 2006	15.12	15.45	15.08	15.45	40,926,176	+0.38(+2.50%)
Dec 04, 2006	15.04	15.21	14.98	15.07	21,756,576	+0.08(+0.56%)
Dec 01, 2006	14.96	15.04	14.88	14.99	24,019,482	-0.08(-0.56%)
Nov 30, 2006	14.95	15.13	14.94	15.07	32,406,804	+0.06(+0.41%)
Nov 29, 2006	15.00	15.07	14.92	15.01	23,424,160	-0.01(-0.09%)
Nov 28, 2006	14.92	15.11	14.92	15.02	22,590,214	+0.04(+0.28%)
Nov 27, 2006	15.08	15.11	14.93	14.98	29,459,092	-0.12(-0.79%)
Nov 24, 2006	15.09	15.19	15.08	15.10	7,094,765	-0.06(-0.38%)
Nov 22, 2006	15.13	15.18	15.09	15.16	11,276,619	+0.04(+0.23%)
Nov 21, 2006	15.08	15.18	15.07	15.12	18,816,322	-0.02(-0.11%)
Nov 20, 2006	15.16	15.24	15.11	15.14	19,168,358	-0.07(-0.47%)
Nov 17, 2006	15.17	15.25	15.14	15.21	29,369,608	+0.04(+0.25%)
Nov 16, 2006	15.06	15.19	15.05	15.17	22,910,246	+0.16(+1.05%)
Nov 15, 2006	14.96	15.05	14.92	15.01	30,797,322	+0.03(+0.21%)
Nov 14, 2006	14.91	15.00	14.86	14.98	25,451,858	+0.05(+0.30%)
Nov 13, 2006	14.94	15.00	14.87	14.94	21,242,040	-0.02(-0.13%)
Nov 10, 2006	15.01	15.05	14.89	14.96	15,350,346	-0.06(-0.39%)
Nov 09, 2006	15.03	15.13	14.98	15.01	24,971,188	-0.07(-0.49%)
Nov 08, 2006	15.02	15.13	14.97	15.09	22,938,210	-0.01(-0.09%)
Nov 07, 2006	15.02	15.13	14.99	15.10	25,394,376	+0.04(+0.23%)
Nov 06, 2006	15.03	15.09	14.91	15.07	29,109,544	+0.10(+0.67%)
Nov 03, 2006	15.03	15.07	14.93	14.97	18,556,568	-0.07(-0.45%)
Nov 02, 2006	14.97	15.07	14.94	15.03	24,044,028	+0.02(+0.15%)
Nov 01, 2006	15.04	15.09	14.97	15.01	16,257,310	-0.03(-0.17%)
Oct 31, 2006	15.07	15.11	14.97	15.04	18,894,310	-0.01(-0.09%)
Oct 30, 2006	15.12	15.19	15.02	15.05	17,048,068	-0.04(-0.23%)
Oct 27, 2006	15.11	15.13	15.05	15.08	20,966,440	-0.09(-0.57%)
Oct 26, 2006	15.18	15.19	15.09	15.17	27,983,838	-0.02(-0.11%)
Oct 25, 2006	15.17	15.22	15.13	15.19	21,935,236	+0.05(+0.34%)
Oct 24, 2006	15.14	15.20	15.09	15.14	32,518,348	-0.08(-0.53%)
Oct 23, 2006	15.05	15.29	15.03	15.22	47,019,212	+0.17(+1.13%)
Oct 20, 2006	14.55	15.17	14.52	15.05	83,315,488	+0.59(+4.10%)
Oct 19, 2006	14.39	14.53	14.35	14.45	54,879,256	+0.31(+2.16%)
Oct 18, 2006	14.14	14.21	14.07	14.15	31,341,378	+0.05(+0.39%)
Oct 17, 2006	14.19	14.24	14.08	14.09	25,182,782	-0.15(-1.04%)
Oct 16, 2006	14.21	14.32	14.16	14.24	22,633,402	+0.07(+0.52%)
Oct 13, 2006	14.20	14.23	14.12	14.17	25,833,410	-0.01(-0.07%)
Oct 12, 2006	14.23	14.24	14.15	14.18	17,154,954	-0.02(-0.16%)
Oct 11, 2006	14.16	14.21	14.13	14.20	16,176,215	+0.02(+0.14%)
Oct 10, 2006	14.31	14.32	14.14	14.18	40,154,992	-0.12(-0.81%)
Oct 09, 2006	14.34	14.37	14.22	14.30	23,824,978	-0.11(-0.76%)
Oct 06, 2006	14.43	14.45	14.37	14.41	15,700,517	-0.02(-0.16%)
Oct 05, 2006	14.39	14.47	14.38	14.43	13,904,610	+0.01(+0.07%)
Oct 04, 2006	14.09	14.43	14.09	14.42	15,911,489	+0.08(+0.54%)
Oct 03, 2006	14.32	14.43	14.32	14.34	16,708,462	+0.02(+0.13%)
Oct 02, 2006	14.45	14.46	14.32	14.32	14,682,007	-0.06(-0.40%)
Sep 29, 2006	14.42	14.47	14.36	14.38	14,315,680	-0.09(-0.60%)
Sep 28, 2006	14.42	14.48	14.38	14.47	15,083,446	+0.08(+0.54%)
Sep 27, 2006	14.34	14.45	14.27	14.39	17,617,602	+0.02(+0.16%)
Sep 26, 2006	14.31	14.40	14.26	14.37	16,485,372	+0.08(+0.54%)
Sep 25, 2006	14.22	14.36	14.16	14.29	19,583,468	+0.13(+0.93%)
Sep 22, 2006	14.19	14.23	14.14	14.16	15,056,414	-0.07(-0.48%)
Sep 21, 2006	14.31	14.34	14.18	14.23	18,781,834	-0.08(-0.56%)
Sep 20, 2006	14.30	14.35	14.25	14.31	12,876,158	+0.02(+0.16%)
Sep 19, 2006	14.33	14.34	14.23	14.28	12,882,993	-0.02(-0.13%)
Sep 18, 2006	14.40	14.42	14.25	14.30	13,933,816	-0.05(-0.36%)
Sep 15, 2006	14.39	14.43	14.31	14.35	24,618,222	+0.01(+0.04%)
Sep 14, 2006	14.30	14.40	14.30	14.35	12,117,402	-0.01(-0.07%)
Sep 13, 2006	14.41	14.41	14.31	14.36	16,771,847	-0.05(-0.38%)
Sep 12, 2006	14.31	14.47	14.31	14.41	16,002,838	+0.07(+0.52%)
Sep 11, 2006	14.26	14.44	14.26	14.34	13,974,209	-0.02(-0.11%)
Sep 08, 2006	14.30	14.38	14.26	14.35	13,432,330	+0.04(+0.25%)
Sep 07, 2006	14.37	14.39	14.28	14.32	22,953,744	-0.07(-0.47%)
Sep 06, 2006	14.36	14.44	14.33	14.39	15,314,925	-0.09(-0.62%)
Sep 05, 2006	14.49	14.51	14.42	14.48	12,653,689	-0.03(-0.20%)
Sep 01, 2006	14.48	14.52	14.44	14.51	12,198,498	+0.08(+0.58%)
Aug 31, 2006	14.52	14.53	14.42	14.42	11,351,501	-0.05(-0.33%)
Aug 30, 2006	14.55	14.61	14.46	14.47	18,827,818	-0.06(-0.40%)
Aug 29, 2006	14.38	14.53	14.37	14.53	21,905,096	+0.14(+0.96%)
Aug 28, 2006	14.33	14.48	14.27	14.39	13,855,517	+0.06(+0.43%)
Aug 25, 2006	14.31	14.36	14.27	14.33	7,807,846	+0.00(+0.02%)
Aug 24, 2006	14.26	14.35	14.22	14.33	16,042,298	+0.06(+0.43%)
Aug 23, 2006	14.27	14.30	14.20	14.26	11,746,725	-0.03(-0.20%)
Aug 22, 2006	14.25	14.33	14.20	14.29	12,456,077	+0.07(+0.50%)
Aug 21, 2006	14.27	14.33	14.19	14.22	12,938,610	-0.04(-0.27%)
Aug 18, 2006	14.08	14.30	14.08	14.26	15,478,048	+0.04(+0.29%)
Aug 17, 2006	14.21	14.26	14.14	14.22	14,785,474	-0.05(-0.34%)
Aug 16, 2006	14.29	14.31	14.23	14.27	15,286,029	+0.00(+0.02%)
Aug 15, 2006	14.24	14.27	14.20	14.26	14,760,617	+0.11(+0.75%)
Aug 14, 2006	14.16	14.21	14.12	14.16	13,249,942	+0.07(+0.53%)
Aug 11, 2006	14.07	14.12	14.04	14.08	8,820,142	-0.05(-0.32%)
Aug 10, 2006	14.09	14.22	14.07	14.13	13,097,383	+0.05(+0.34%)
Aug 09, 2006	14.14	14.19	14.07	14.08	11,991,875	-0.02(-0.14%)
Aug 08, 2006	14.10	14.16	14.06	14.10	12,681,342	+0.06(+0.46%)
Aug 07, 2006	14.11	14.15	13.99	14.04	15,581,204	-0.08(-0.55%)
Aug 04, 2006	14.22	14.22	14.08	14.11	15,196,544	-0.05(-0.39%)
Aug 03, 2006	14.23	14.27	14.13	14.17	17,676,326	-0.09(-0.65%)
Aug 02, 2006	14.25	14.32	14.22	14.26	14,169,335	+0.00(+0.00%)

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.