Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	46.01	46.35	45.23	45.85	3,412,100	+0.76(+1.69%)
Aug 30, 2007	45.44	46.09	44.55	45.09	3,182,700	-0.95(-2.06%)
Aug 29, 2007	45.40	46.04	44.61	46.04	3,044,500	+1.21(+2.70%)
Aug 28, 2007	45.66	46.68	44.71	44.83	3,938,000	-1.32(-2.86%)
Aug 27, 2007	46.20	47.06	45.91	46.15	4,266,700	-0.30(-0.65%)
Aug 24, 2007	45.90	46.78	45.90	46.45	5,966,700	+0.21(+0.45%)
Aug 23, 2007	47.22	48.10	45.90	46.24	6,814,600	-0.34(-0.73%)
Aug 22, 2007	47.02	48.29	46.14	46.58	7,895,300	-0.21(-0.45%)
Aug 21, 2007	44.91	48.25	44.52	46.79	11,434,700	+0.90(+1.96%)
Aug 20, 2007	49.30	49.46	45.15	45.89	13,725,600	-4.09(-8.18%)
Aug 17, 2007	50.82	53.72	47.39	49.98	8,928,100	+0.78(+1.59%)
Aug 16, 2007	48.01	50.08	43.69	49.20	16,909,524	+0.02(+0.04%)
Aug 15, 2007	49.30	50.45	48.09	49.18	8,857,321	-0.80(-1.60%)
Aug 14, 2007	52.41	52.92	49.05	49.98	11,519,611	-2.43(-4.64%)
Aug 13, 2007	55.99	56.30	52.03	52.41	5,734,800	-2.29(-4.19%)
Aug 10, 2007	55.50	55.73	52.69	54.70	6,901,843	-2.05(-3.61%)
Aug 09, 2007	55.36	58.47	55.00	56.75	5,524,226	-1.61(-2.76%)
Aug 08, 2007	56.72	59.89	56.00	58.36	6,605,315	+2.49(+4.46%)
Aug 07, 2007	53.66	56.14	53.04	55.87	5,530,006	+1.74(+3.21%)
Aug 06, 2007	53.35	54.26	52.35	54.13	5,806,890	+0.68(+1.27%)
Aug 03, 2007	54.22	57.25	53.44	53.45	8,219,910	-3.80(-6.64%)
Aug 02, 2007	54.49	58.25	54.49	57.25	9,229,282	+1.86(+3.36%)
Aug 01, 2007	54.00	55.59	52.06	55.39	9,287,945	+1.59(+2.96%)
Jul 31, 2007	55.00	56.24	53.50	53.80	6,319,557	-0.73(-1.34%)
Jul 30, 2007	54.11	55.19	53.42	54.53	4,530,300	-0.48(-0.87%)
Jul 27, 2007	55.50	56.25	54.40	55.01	4,098,447	-0.31(-0.56%)
Jul 26, 2007	56.50	56.80	54.21	55.32	6,512,199	-2.04(-3.56%)
Jul 25, 2007	55.91	58.31	55.49	57.36	6,727,006	+1.42(+2.54%)
Jul 24, 2007	58.50	58.50	55.69	55.94	6,346,300	-2.96(-5.03%)
Jul 23, 2007	59.25	59.83	58.63	58.90	4,475,000	+0.18(+0.31%)
Jul 20, 2007	59.01	59.19	58.00	58.72	4,913,753	-0.76(-1.28%)
Jul 19, 2007	60.92	60.92	59.18	59.48	2,903,316	-0.08(-0.13%)
Jul 18, 2007	60.04	60.24	57.90	59.56	6,526,700	-1.22(-2.01%)
Jul 17, 2007	61.35	61.80	60.67	60.78	2,487,300	-0.34(-0.56%)
Jul 16, 2007	62.50	62.52	61.08	61.12	2,287,500	-1.49(-2.38%)
Jul 13, 2007	61.50	62.74	61.19	62.61	3,152,000	+1.43(+2.34%)
Jul 12, 2007	60.89	61.18	60.42	61.18	4,054,700	+0.29(+0.48%)
Jul 11, 2007	60.35	61.19	60.28	60.89	3,040,700	+0.50(+0.83%)
Jul 10, 2007	60.70	61.20	59.54	60.39	4,684,900	-1.11(-1.80%)
Jul 09, 2007	62.09	62.28	60.85	61.50	2,861,100	-0.79(-1.27%)
Jul 06, 2007	63.50	63.70	61.50	62.29	2,526,113	+0.86(+1.40%)
Jul 05, 2007	60.90	61.58	60.39	61.43	2,504,700	+0.54(+0.89%)
Jul 03, 2007	62.06	62.28	60.72	60.89	2,814,400	-1.15(-1.85%)
Jul 02, 2007	62.20	62.70	60.62	62.04	3,154,861	-0.16(-0.26%)
Jun 29, 2007	62.53	63.42	61.50	62.20	5,527,000	-0.33(-0.53%)
Jun 28, 2007	62.72	62.97	61.87	62.53	3,253,694	-0.04(-0.06%)
Jun 27, 2007	62.40	62.90	60.60	62.57	6,537,653	+0.51(+0.82%)
Jun 26, 2007	62.66	62.72	61.44	62.06	5,902,091	+0.94(+1.54%)
Jun 25, 2007	63.45	63.53	60.63	61.12	4,866,390	-2.25(-3.55%)
Jun 22, 2007	63.51	63.80	63.17	63.37	4,121,200	-0.62(-0.97%)
Jun 21, 2007	64.24	64.38	62.21	63.99	6,604,195	-0.25(-0.39%)
Jun 20, 2007	67.00	67.10	64.03	64.24	4,834,700	-2.76(-4.12%)
Jun 19, 2007	66.48	67.08	66.04	67.00	1,606,700	+0.00(+0.00%)
Jun 18, 2007	68.15	68.20	66.85	67.00	1,808,100	-0.67(-0.99%)
Jun 15, 2007	67.56	68.12	67.52	67.67	2,109,100	+0.70(+1.05%)
Jun 14, 2007	66.82	67.56	66.80	66.97	1,311,600	+0.15(+0.22%)
Jun 13, 2007	67.00	67.05	65.50	66.82	2,796,300	+0.02(+0.03%)
Jun 12, 2007	68.32	68.33	66.77	66.80	2,810,400	-1.65(-2.41%)
Jun 11, 2007	68.68	69.12	68.39	68.45	1,414,200	-0.23(-0.33%)
Jun 08, 2007	68.15	68.68	67.55	68.68	2,242,540	-0.01(-0.01%)
Jun 07, 2007	71.20	70.73	68.57	68.69	3,186,395	-2.04(-2.88%)
Jun 06, 2007	71.65	71.67	70.16	70.73	2,518,600	+0.37(+0.53%)
Jun 05, 2007	70.30	72.31	69.90	70.36	4,195,100	-0.66(-0.93%)
Jun 04, 2007	69.39	71.65	69.39	71.02	2,640,900	+1.90(+2.75%)
Jun 01, 2007	70.35	70.52	68.92	69.12	2,298,600	-0.53(-0.76%)
May 31, 2007	72.57	72.90	69.59	69.65	3,229,500	-2.91(-4.01%)
May 30, 2007	70.86	72.63	69.52	72.56	3,085,200	+1.70(+2.40%)
May 29, 2007	69.83	70.93	69.71	70.86	1,803,651	+1.03(+1.48%)
May 25, 2007	70.01	70.75	69.55	69.83	1,609,800	-0.08(-0.11%)
May 24, 2007	71.30	73.69	69.71	69.91	2,962,289	-2.20(-3.05%)
May 23, 2007	68.75	72.17	68.60	72.11	5,954,200	+4.07(+5.98%)
May 22, 2007	68.27	68.47	67.47	68.04	1,758,041	-0.22(-0.32%)
May 21, 2007	68.00	68.98	67.75	68.26	1,982,100	+0.59(+0.87%)
May 18, 2007	67.11	67.90	66.84	67.67	1,370,217	+0.56(+0.83%)
May 17, 2007	68.18	68.18	66.91	67.11	2,190,400	-1.06(-1.55%)
May 16, 2007	66.66	68.23	66.66	68.17	2,053,391	+1.29(+1.93%)
May 15, 2007	67.96	68.41	66.86	66.88	2,099,712	-1.08(-1.59%)
May 14, 2007	68.10	68.67	67.54	67.96	1,647,500	-0.14(-0.21%)
May 11, 2007	66.95	68.46	66.73	68.10	1,452,450	+1.18(+1.76%)
May 10, 2007	67.71	68.71	66.92	66.92	2,136,637	-1.68(-2.45%)
May 09, 2007	68.00	69.19	67.35	68.60	2,544,913	+0.37(+0.54%)
May 08, 2007	65.31	68.54	65.25	68.23	3,229,100	+2.67(+4.07%)
May 07, 2007	66.80	66.80	65.35	65.56	1,986,300	-1.38(-2.06%)
May 04, 2007	66.85	67.21	66.32	66.94	2,069,566	+0.58(+0.87%)
May 03, 2007	66.19	67.19	65.86	66.36	2,162,950	+0.26(+0.39%)
May 02, 2007	65.22	66.30	65.00	66.10	2,265,978	+0.63(+0.96%)
May 01, 2007	66.12	66.53	65.16	65.47	2,916,491	-0.65(-0.98%)
Apr 30, 2007	67.44	67.44	66.05	66.12	1,740,900	-0.99(-1.48%)
Apr 27, 2007	67.36	67.89	66.84	67.11	2,084,400	-0.83(-1.22%)
Apr 26, 2007	68.21	68.66	67.75	67.94	1,886,800	-0.52(-0.76%)
Apr 25, 2007	69.70	70.49	66.52	68.46	4,556,949	+0.47(+0.69%)
Apr 24, 2007	68.24	69.81	67.33	67.99	3,475,471	+0.90(+1.34%)
Apr 23, 2007	68.15	68.46	67.04	67.09	2,263,500	-0.99(-1.45%)
Apr 20, 2007	68.88	68.88	67.47	68.08	1,976,532	+0.10(+0.15%)
Apr 19, 2007	67.80	68.76	67.32	67.98	1,752,000	+0.08(+0.12%)
Apr 18, 2007	67.50	69.00	66.45	67.90	4,234,218	-0.50(-0.73%)
Apr 17, 2007	66.08	71.38	66.01	68.40	11,226,400	+2.68(+4.08%)
Apr 16, 2007	64.99	65.78	63.99	65.72	7,881,800	+2.92(+4.65%)
Apr 13, 2007	62.29	62.95	62.12	62.80	5,105,400	+0.78(+1.26%)
Apr 12, 2007	60.75	62.10	60.49	62.02	5,403,700	+1.41(+2.33%)
Apr 11, 2007	60.36	60.68	59.91	60.61	3,536,733	+0.43(+0.71%)
Apr 10, 2007	61.81	61.88	60.01	60.18	3,676,700	-1.60(-2.59%)
Apr 09, 2007	61.11	61.87	61.05	61.78	2,471,400	+0.67(+1.10%)
Apr 05, 2007	60.90	61.20	60.56	61.11	1,812,700	+0.06(+0.10%)
Apr 04, 2007	61.39	61.44	60.94	61.05	2,032,100	-0.34(-0.55%)
Apr 03, 2007	61.32	61.86	60.85	61.39	2,541,700	+0.11(+0.18%)
Apr 02, 2007	62.04	62.28	61.09	61.28	3,130,900	-0.78(-1.26%)
Mar 30, 2007	62.10	62.55	61.71	62.06	2,445,200	-0.03(-0.05%)
Mar 29, 2007	61.70	62.13	61.24	62.09	2,669,000	+0.57(+0.93%)
Mar 28, 2007	62.82	62.82	61.37	61.52	4,826,625	-1.41(-2.24%)
Mar 27, 2007	64.10	64.22	62.84	62.93	3,423,400	-1.57(-2.43%)
Mar 26, 2007	65.31	65.32	63.80	64.50	2,493,600	-1.07(-1.63%)
Mar 23, 2007	66.30	66.54	65.48	65.57	1,792,000	-0.77(-1.16%)
Mar 22, 2007	65.08	66.72	65.08	66.34	2,280,300	-0.03(-0.05%)
Mar 21, 2007	64.89	66.47	64.30	66.37	2,235,500	+1.94(+3.01%)
Mar 20, 2007	63.98	64.60	63.78	64.43	2,654,100	+0.15(+0.23%)
Mar 19, 2007	64.27	64.77	63.24	64.28	3,937,500	+1.08(+1.71%)
Mar 16, 2007	64.29	65.28	63.02	63.20	5,758,400	-0.31(-0.49%)
Mar 15, 2007	60.40	64.29	60.34	63.51	6,605,900	+3.28(+5.45%)
Mar 14, 2007	59.80	60.72	59.01	60.23	6,619,200	+0.67(+1.12%)
Mar 13, 2007	63.57	63.07	58.65	59.56	13,429,800	-4.01(-6.31%)
Mar 12, 2007	63.83	64.64	63.39	63.57	2,960,800	-1.26(-1.94%)
Mar 09, 2007	65.50	65.65	64.50	64.83	2,681,800	-0.48(-0.73%)
Mar 08, 2007	65.60	66.17	64.85	65.31	1,931,900	+0.30(+0.46%)
Mar 07, 2007	65.60	66.00	64.68	65.01	2,433,800	-0.70(-1.07%)
Mar 06, 2007	65.16	66.08	64.65	65.71	3,166,700	+1.21(+1.88%)
Mar 05, 2007	65.47	65.76	64.31	64.50	2,772,300	-1.60(-2.42%)
Mar 02, 2007	66.50	68.25	65.60	66.10	3,781,200	-0.05(-0.08%)
Mar 01, 2007	64.50	66.66	63.01	66.15	3,735,963	+1.43(+2.21%)
Feb 28, 2007	64.88	65.66	64.26	64.72	3,203,400	-0.16(-0.25%)
Feb 27, 2007	65.51	66.10	63.71	64.88	4,129,700	-0.49(-0.75%)
Feb 26, 2007	66.75	66.86	63.51	65.37	5,238,480	-2.06(-3.06%)
Feb 23, 2007	69.00	69.00	66.71	67.43	4,727,000	-1.36(-1.98%)
Feb 22, 2007	70.85	70.86	68.73	68.79	3,301,800	-2.42(-3.40%)
Feb 21, 2007	72.69	72.70	70.94	71.21	1,931,400	-1.44(-1.98%)
Feb 20, 2007	72.64	72.88	72.05	72.65	1,192,200	-0.03(-0.04%)
Feb 16, 2007	71.50	72.75	71.43	72.68	1,308,800	+0.88(+1.23%)
Feb 15, 2007	71.85	72.25	71.44	71.80	930,700	+0.12(+0.17%)
Feb 14, 2007	71.10	72.18	71.07	71.68	1,626,625	+0.73(+1.03%)
Feb 13, 2007	71.84	72.10	70.81	70.95	2,821,861	-0.88(-1.23%)
Feb 12, 2007	73.20	73.70	71.73	71.83	1,958,142	-1.88(-2.55%)
Feb 09, 2007	75.00	75.25	73.66	73.71	1,455,800	-1.13(-1.51%)
Feb 08, 2007	73.85	76.09	73.85	74.84	1,699,800	+0.89(+1.20%)
Feb 07, 2007	72.61	74.00	72.12	73.95	1,587,400	+1.34(+1.85%)
Feb 06, 2007	72.40	72.65	72.01	72.61	675,300	+0.52(+0.72%)
Feb 05, 2007	72.22	72.67	71.89	72.09	581,500	-0.38(-0.52%)
Feb 02, 2007	72.61	72.91	72.33	72.47	733,900	-0.14(-0.19%)
Feb 01, 2007	71.95	72.65	71.85	72.61	1,126,300	+1.05(+1.47%)
Jan 31, 2007	70.55	71.93	70.42	71.56	955,700	+0.96(+1.36%)
Jan 30, 2007	71.23	71.50	70.50	70.60	805,200	-0.64(-0.90%)
Jan 29, 2007	70.84	71.73	70.71	71.24	1,065,000	+0.49(+0.69%)
Jan 26, 2007	71.91	72.36	70.38	70.75	1,015,000	-1.07(-1.49%)
Jan 25, 2007	72.50	72.60	71.53	71.82	1,203,800	-0.56(-0.77%)
Jan 24, 2007	72.21	72.50	71.83	72.38	683,000	+0.02(+0.03%)
Jan 23, 2007	71.60	72.60	71.50	72.36	1,434,000	+0.61(+0.85%)
Jan 22, 2007	71.21	71.92	70.91	71.75	1,271,100	+0.41(+0.57%)
Jan 19, 2007	70.74	71.46	70.73	71.34	1,034,200	+0.66(+0.93%)
Jan 18, 2007	70.20	71.10	69.81	70.68	2,126,500	+0.14(+0.20%)
Jan 17, 2007	69.32	70.68	68.81	70.54	1,425,900	+1.18(+1.70%)
Jan 16, 2007	69.15	69.57	68.79	69.36	860,400	-0.01(-0.01%)
Jan 12, 2007	69.51	69.83	68.67	69.37	795,900	-0.42(-0.60%)
Jan 11, 2007	69.15	69.93	68.71	69.79	783,200	+0.87(+1.26%)
Jan 10, 2007	67.95	69.20	67.54	68.92	843,500	+0.72(+1.06%)
Jan 09, 2007	68.79	68.99	67.72	68.20	1,068,500	-0.56(-0.81%)
Jan 08, 2007	68.77	69.14	68.25	68.76	745,400	-0.02(-0.03%)
Jan 05, 2007	69.35	69.42	68.76	68.78	947,800	-1.03(-1.48%)
Jan 04, 2007	70.33	70.51	69.45	69.81	1,154,700	-0.51(-0.73%)
Jan 03, 2007	69.00	71.79	69.00	70.32	1,855,400	+1.26(+1.82%)
Dec 29, 2006	70.00	70.10	68.84	69.06	703,600	-0.99(-1.41%)
Dec 28, 2006	69.69	70.36	69.51	70.05	576,100	+0.01(+0.01%)
Dec 27, 2006	70.74	70.95	69.89	70.04	562,500	-0.28(-0.40%)
Dec 26, 2006	70.07	70.49	69.96	70.32	373,200	+0.24(+0.34%)
Dec 22, 2006	70.50	70.95	70.08	70.08	1,233,500	-0.39(-0.55%)
Dec 21, 2006	70.55	71.36	70.17	70.47	993,500	+0.11(+0.16%)
Dec 20, 2006	69.90	70.51	69.64	70.36	768,400	+0.46(+0.66%)
Dec 19, 2006	69.59	69.98	69.50	69.90	935,600	+0.21(+0.30%)
Dec 18, 2006	68.82	70.03	68.82	69.69	1,122,500	-0.13(-0.19%)
Dec 15, 2006	70.23	70.62	69.24	69.82	992,100	-0.30(-0.43%)
Dec 14, 2006	70.39	70.98	69.79	70.12	695,000	-0.16(-0.23%)
Dec 13, 2006	70.10	70.68	69.96	70.28	735,800	+0.70(+1.01%)
Dec 12, 2006	69.75	70.50	69.50	69.58	935,800	-0.07(-0.10%)
Dec 11, 2006	69.46	70.24	69.45	69.65	791,100	+0.19(+0.27%)
Dec 08, 2006	70.10	70.50	69.35	69.46	922,800	-0.55(-0.79%)
Dec 07, 2006	71.47	71.50	69.82	70.01	902,100	-1.48(-2.07%)
Dec 06, 2006	70.20	71.70	70.20	71.49	1,777,600	+1.30(+1.85%)
Dec 05, 2006	70.12	70.35	69.46	70.19	857,600	+0.06(+0.09%)
Dec 04, 2006	69.54	70.23	69.35	70.13	913,300	+0.83(+1.20%)
Dec 01, 2006	69.08	70.26	68.81	69.30	1,103,300	-0.18(-0.26%)
Nov 30, 2006	69.44	70.09	68.82	69.48	2,016,900	+0.20(+0.29%)
Nov 29, 2006	68.57	69.38	68.14	69.28	1,500,400	+0.78(+1.14%)
Nov 28, 2006	67.25	68.65	67.25	68.50	1,852,000	+0.74(+1.09%)
Nov 27, 2006	69.45	69.54	67.29	67.76	1,496,500	-1.97(-2.83%)
Nov 24, 2006	69.85	70.05	69.51	69.73	237,500	-0.21(-0.30%)
Nov 22, 2006	69.55	70.00	69.48	69.94	563,900	+0.51(+0.73%)
Nov 21, 2006	69.99	70.00	69.34	69.43	843,500	-0.31(-0.44%)
Nov 20, 2006	69.03	69.94	68.58	69.74	1,322,400	+0.86(+1.25%)
Nov 17, 2006	69.11	69.51	68.77	68.88	653,000	-0.42(-0.61%)
Nov 16, 2006	69.15	69.61	68.98	69.30	873,400	+0.51(+0.74%)
Nov 15, 2006	68.75	69.65	68.44	68.79	1,482,300	+0.25(+0.36%)
Nov 14, 2006	68.00	68.60	67.24	68.54	1,169,700	+0.57(+0.84%)
Nov 13, 2006	66.24	68.00	66.09	67.97	1,258,200	+1.73(+2.61%)
Nov 10, 2006	65.90	66.45	65.36	66.24	773,300	+0.07(+0.11%)
Nov 09, 2006	66.14	66.84	65.85	66.17	1,084,800	+0.10(+0.15%)
Nov 08, 2006	66.00	66.14	65.65	66.07	1,043,300	+0.05(+0.08%)
Nov 07, 2006	66.00	66.49	65.71	66.02	818,200	-0.04(-0.06%)
Nov 06, 2006	65.97	66.60	65.85	66.06	755,200	+0.28(+0.43%)
Nov 03, 2006	65.90	66.31	65.58	65.78	955,800	+0.23(+0.35%)
Nov 02, 2006	65.90	66.01	65.27	65.55	1,093,900	-0.35(-0.53%)
Nov 01, 2006	66.16	66.33	65.48	65.90	1,657,000	-0.40(-0.60%)
Oct 31, 2006	66.26	67.15	65.88	66.30	1,893,000	+0.60(+0.91%)
Oct 30, 2006	65.88	66.40	65.42	65.70	868,300	-0.22(-0.33%)
Oct 27, 2006	66.60	66.98	65.88	65.92	785,700	-0.53(-0.80%)
Oct 26, 2006	65.16	66.83	65.16	66.45	1,279,600	+1.33(+2.04%)
Oct 25, 2006	66.10	66.11	64.06	65.12	1,423,900	+0.69(+1.07%)
Oct 24, 2006	65.64	65.87	64.32	64.43	1,209,200	-1.70(-2.57%)
Oct 23, 2006	64.65	66.25	64.64	66.13	946,300	+0.96(+1.47%)
Oct 20, 2006	66.00	66.44	64.72	65.17	1,325,000	-0.40(-0.61%)
Oct 19, 2006	64.15	66.67	64.15	65.57	2,070,500	+1.90(+2.98%)
Oct 18, 2006	63.35	63.84	62.76	63.67	860,600	+0.82(+1.30%)
Oct 17, 2006	63.39	63.46	62.73	62.85	674,800	-0.54(-0.85%)
Oct 16, 2006	63.21	63.80	62.72	63.39	987,700	+0.63(+1.00%)
Oct 13, 2006	61.82	62.91	61.74	62.76	1,200,200	+1.16(+1.88%)
Oct 12, 2006	61.40	62.31	61.40	61.60	1,277,100	+0.18(+0.29%)
Oct 11, 2006	61.40	61.83	60.82	61.42	1,077,800	-0.13(-0.21%)
Oct 10, 2006	60.80	61.70	60.80	61.55	1,315,900	+0.64(+1.05%)
Oct 09, 2006	61.85	61.99	60.60	60.91	1,559,400	-1.06(-1.71%)
Oct 06, 2006	62.55	62.93	61.80	61.97	944,700	-1.03(-1.63%)
Oct 05, 2006	62.80	63.16	62.00	63.00	1,133,300	+0.05(+0.08%)
Oct 04, 2006	61.70	63.05	61.68	62.95	1,184,000	+1.17(+1.89%)
Oct 03, 2006	64.00	64.06	61.29	61.78	2,628,500	-2.47(-3.84%)
Oct 02, 2006	65.38	65.45	63.75	64.25	1,319,900	-1.13(-1.73%)
Sep 29, 2006	63.25	65.84	63.25	65.38	2,201,900	+2.41(+3.83%)
Sep 28, 2006	63.30	63.56	62.89	62.97	889,400	-0.47(-0.74%)
Sep 27, 2006	63.30	63.80	63.24	63.44	865,500	-0.29(-0.46%)
Sep 26, 2006	63.85	64.02	63.30	63.73	944,000	+0.05(+0.08%)
Sep 25, 2006	63.45	63.95	62.78	63.68	829,900	+0.56(+0.89%)
Sep 22, 2006	63.46	63.68	63.00	63.12	607,000	-0.33(-0.52%)
Sep 21, 2006	63.50	63.75	63.12	63.45	897,600	+0.20(+0.32%)
Sep 20, 2006	62.95	63.61	62.95	63.25	613,400	+0.52(+0.83%)
Sep 19, 2006	63.40	63.88	62.63	62.73	1,079,900	-0.65(-1.03%)
Sep 18, 2006	64.96	65.16	63.38	63.38	1,255,300	-1.29(-1.99%)
Sep 15, 2006	63.65	64.87	63.35	64.67	2,211,200	+1.47(+2.33%)
Sep 14, 2006	63.37	63.80	62.93	63.20	848,500	-0.17(-0.27%)
Sep 13, 2006	62.07	63.39	61.90	63.37	1,045,500	+1.20(+1.93%)
Sep 12, 2006	62.17	62.51	61.82	62.17	1,314,600	+0.00(+0.00%)
Sep 11, 2006	61.85	62.53	61.13	62.17	1,118,000	+0.32(+0.52%)
Sep 08, 2006	60.95	61.96	60.80	61.85	880,300	+1.26(+2.08%)
Sep 07, 2006	61.15	61.30	60.50	60.59	1,140,600	-0.78(-1.27%)
Sep 06, 2006	62.69	62.69	61.19	61.37	1,034,700	-1.42(-2.26%)
Sep 05, 2006	62.90	63.21	62.21	62.79	1,466,100	+0.23(+0.37%)

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.