Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	20.02	20.20	19.92	20.17	1,706,459	+0.32(+1.62%)
Aug 30, 2007	20.09	20.11	19.75	19.85	2,200,568	-0.24(-1.19%)
Aug 29, 2007	19.82	20.12	19.79	20.09	2,353,163	+0.36(+1.83%)
Aug 28, 2007	19.87	20.12	19.72	19.73	2,418,277	-0.28(-1.40%)
Aug 27, 2007	20.14	20.28	20.01	20.01	1,858,722	-0.19(-0.92%)
Aug 24, 2007	20.07	20.23	19.97	20.19	1,461,951	+0.16(+0.79%)
Aug 23, 2007	19.99	20.16	19.91	20.03	1,993,489	+0.13(+0.63%)
Aug 22, 2007	19.91	20.03	19.77	19.91	2,559,356	+0.05(+0.23%)
Aug 21, 2007	19.94	20.07	19.79	19.86	2,921,688	-0.19(-0.92%)
Aug 20, 2007	20.31	20.42	19.89	20.05	2,688,475	-0.27(-1.33%)
Aug 17, 2007	20.54	20.54	19.93	20.32	3,246,812	+0.40(+2.02%)
Aug 16, 2007	19.52	19.98	19.43	19.92	5,415,800	+0.16(+0.82%)
Aug 15, 2007	20.27	20.31	19.65	19.75	3,664,293	-0.50(-2.47%)
Aug 14, 2007	20.37	20.72	20.25	20.26	2,843,244	-0.11(-0.55%)
Aug 13, 2007	20.80	20.92	20.31	20.37	3,608,258	-0.53(-2.53%)
Aug 10, 2007	21.20	21.43	20.62	20.90	3,909,682	-0.54(-2.53%)
Aug 09, 2007	21.41	22.08	21.13	21.44	5,096,277	+0.03(+0.15%)
Aug 08, 2007	21.08	21.47	20.99	21.41	4,078,891	+0.32(+1.52%)
Aug 07, 2007	21.03	21.17	20.82	21.09	4,605,111	+0.06(+0.28%)
Aug 06, 2007	20.79	21.03	20.67	21.03	3,359,702	+0.29(+1.39%)
Aug 03, 2007	20.88	21.36	20.73	20.74	4,015,992	-0.62(-2.90%)
Aug 02, 2007	21.19	21.38	21.16	21.36	4,336,521	+0.23(+1.07%)
Aug 01, 2007	20.42	21.21	20.42	21.13	4,177,066	+0.32(+1.52%)
Jul 31, 2007	20.77	21.11	20.50	20.82	3,191,359	+0.05(+0.22%)
Jul 30, 2007	20.33	20.80	20.22	20.77	2,468,131	+0.36(+1.77%)
Jul 27, 2007	20.69	20.72	20.40	20.41	2,720,279	-0.33(-1.57%)
Jul 26, 2007	20.98	20.98	20.45	20.73	2,842,599	-0.35(-1.65%)
Jul 25, 2007	21.41	21.42	20.94	21.08	2,630,629	-0.18(-0.85%)
Jul 24, 2007	21.51	21.63	21.24	21.26	3,474,793	-0.36(-1.67%)
Jul 23, 2007	21.19	21.73	21.19	21.62	2,038,670	+0.04(+0.19%)
Jul 20, 2007	21.78	21.87	21.53	21.58	2,833,320	-0.23(-1.04%)
Jul 19, 2007	21.56	21.84	21.53	21.81	2,454,377	+0.35(+1.62%)
Jul 18, 2007	21.36	21.52	21.14	21.46	2,887,581	+0.09(+0.40%)
Jul 17, 2007	21.06	21.40	21.01	21.37	2,084,515	+0.36(+1.72%)
Jul 16, 2007	21.05	21.14	20.97	21.01	1,751,639	-0.12(-0.58%)
Jul 13, 2007	21.26	21.32	21.07	21.14	1,503,398	-0.06(-0.30%)
Jul 12, 2007	21.04	21.20	20.93	21.20	1,680,989	+0.22(+1.03%)
Jul 11, 2007	20.98	21.07	20.87	20.98	2,548,061	+0.00(+0.02%)
Jul 10, 2007	20.99	21.26	20.97	20.98	4,544,244	-0.38(-1.80%)
Jul 09, 2007	21.39	21.44	21.28	21.36	1,439,361	-0.08(-0.36%)
Jul 06, 2007	21.46	21.51	21.28	21.44	1,445,340	+0.02(+0.08%)
Jul 05, 2007	21.21	21.44	21.18	21.42	2,345,633	+0.10(+0.49%)
Jul 03, 2007	21.22	21.38	21.20	21.32	792,213	+0.08(+0.38%)
Jul 02, 2007	21.21	21.28	21.11	21.23	1,460,622	+0.09(+0.45%)
Jun 29, 2007	21.02	21.19	21.01	21.14	2,430,015	+0.14(+0.67%)
Jun 28, 2007	20.91	21.08	20.83	21.00	2,072,152	+0.09(+0.45%)
Jun 27, 2007	20.74	20.91	20.73	20.91	2,613,396	-0.03(-0.13%)
Jun 26, 2007	21.09	21.15	20.87	20.93	2,967,976	-0.06(-0.28%)
Jun 25, 2007	20.94	21.20	20.87	20.99	2,607,194	+0.07(+0.35%)
Jun 22, 2007	20.94	21.03	20.86	20.92	3,204,510	-0.12(-0.58%)
Jun 21, 2007	20.99	21.11	20.79	21.04	2,615,994	+0.05(+0.24%)
Jun 20, 2007	21.22	21.26	20.98	20.99	3,285,348	-0.18(-0.83%)
Jun 19, 2007	21.11	21.19	21.04	21.17	2,423,814	+0.06(+0.28%)
Jun 18, 2007	20.77	21.14	20.77	21.11	2,941,399	+0.34(+1.65%)
Jun 15, 2007	20.83	20.92	20.74	20.77	4,425,941	+0.09(+0.46%)
Jun 14, 2007	20.91	20.91	20.62	20.67	3,413,582	-0.17(-0.80%)
Jun 13, 2007	20.90	20.95	20.68	20.84	3,795,625	-0.01(-0.04%)
Jun 12, 2007	21.04	21.16	20.85	20.85	3,604,050	-0.31(-1.45%)
Jun 11, 2007	21.18	21.31	21.05	21.15	2,269,446	-0.02(-0.09%)
Jun 08, 2007	20.93	21.20	20.85	21.17	3,728,538	+0.19(+0.90%)
Jun 07, 2007	21.51	21.51	20.98	20.98	3,363,626	-0.56(-2.60%)
Jun 06, 2007	21.60	21.67	21.30	21.54	2,693,126	-0.14(-0.65%)
Jun 05, 2007	21.64	21.72	21.61	21.68	2,207,876	+0.02(+0.08%)
Jun 04, 2007	21.66	21.68	21.63	21.66	2,300,010	+0.00(+0.02%)
Jun 01, 2007	21.56	21.70	21.55	21.66	2,439,622	+0.10(+0.46%)
May 31, 2007	21.73	21.73	21.52	21.56	2,139,441	-0.10(-0.48%)
May 30, 2007	21.63	21.74	21.56	21.66	3,117,471	+0.01(+0.06%)
May 29, 2007	21.67	21.93	21.55	21.65	1,950,523	+0.05(+0.25%)
May 25, 2007	21.47	21.65	21.42	21.60	1,127,746	+0.14(+0.67%)
May 24, 2007	21.62	21.67	21.42	21.45	3,467,622	-0.07(-0.34%)
May 23, 2007	21.51	21.63	21.42	21.52	2,274,983	+0.13(+0.59%)
May 22, 2007	21.26	21.48	21.23	21.40	2,149,186	+0.14(+0.68%)
May 21, 2007	21.36	21.44	21.19	21.25	3,163,538	-0.14(-0.68%)
May 18, 2007	21.48	21.61	21.30	21.40	2,228,030	-0.05(-0.25%)
May 17, 2007	21.51	21.53	21.22	21.45	2,587,040	+0.06(+0.30%)
May 16, 2007	21.19	21.41	21.14	21.39	2,297,906	+0.13(+0.59%)
May 15, 2007	21.41	21.61	21.25	21.26	2,244,572	-0.15(-0.70%)
May 14, 2007	21.22	21.49	21.12	21.41	2,328,137	+0.19(+0.92%)
May 11, 2007	21.67	21.79	20.58	21.22	8,532,463	-0.42(-1.92%)
May 10, 2007	21.71	21.76	21.61	21.63	2,487,598	-0.17(-0.77%)
May 09, 2007	21.67	21.87	21.57	21.80	1,586,420	+0.13(+0.58%)
May 08, 2007	21.66	21.73	21.57	21.67	1,567,816	-0.01(-0.04%)
May 07, 2007	21.56	21.74	21.56	21.68	1,812,545	+0.12(+0.57%)
May 04, 2007	21.54	21.62	21.44	21.56	1,948,570	+0.09(+0.44%)
May 03, 2007	21.28	21.49	21.28	21.47	3,716,946	+0.24(+1.13%)
May 02, 2007	21.47	21.60	21.18	21.23	4,160,504	-0.28(-1.28%)
May 01, 2007	22.07	22.07	21.40	21.50	2,713,059	-0.17(-0.79%)
Apr 30, 2007	22.44	22.44	21.61	21.67	2,369,774	-0.23(-1.03%)
Apr 27, 2007	21.87	21.93	21.79	21.90	2,937,598	+0.04(+0.19%)
Apr 26, 2007	21.58	22.03	21.58	21.86	1,882,564	-0.11(-0.51%)
Apr 25, 2007	21.84	21.98	21.80	21.97	1,315,557	+0.23(+1.08%)
Apr 24, 2007	21.90	21.95	21.72	21.74	1,416,832	-0.18(-0.80%)
Apr 23, 2007	21.83	22.00	21.79	21.91	1,764,263	+0.09(+0.39%)
Apr 20, 2007	21.80	21.90	21.69	21.83	3,441,424	+0.23(+1.07%)
Apr 19, 2007	21.42	21.60	21.37	21.60	2,290,030	+0.07(+0.31%)
Apr 18, 2007	21.43	21.57	21.30	21.53	2,282,735	+0.10(+0.48%)
Apr 17, 2007	21.85	21.85	21.38	21.42	1,616,319	-0.05(-0.21%)
Apr 16, 2007	21.14	21.67	21.14	21.47	2,292,258	+0.39(+1.84%)
Apr 13, 2007	20.96	21.12	20.87	21.08	1,609,533	+0.10(+0.50%)
Apr 12, 2007	20.82	21.01	20.76	20.98	1,582,654	+0.15(+0.74%)
Apr 11, 2007	20.94	20.94	20.72	20.82	1,893,144	-0.08(-0.37%)
Apr 10, 2007	20.79	20.91	20.75	20.90	1,698,043	+0.08(+0.37%)
Apr 09, 2007	20.77	20.87	20.68	20.82	824,991	+0.00(+0.00%)
Apr 05, 2007	20.71	20.84	20.59	20.82	1,209,608	+0.10(+0.50%)
Apr 04, 2007	20.67	20.74	20.62	20.72	1,352,764	+0.03(+0.13%)
Apr 03, 2007	20.51	20.72	20.51	20.69	1,745,031	+0.22(+1.06%)
Apr 02, 2007	20.47	20.57	20.42	20.48	2,224,044	-0.02(-0.09%)
Mar 30, 2007	20.53	20.63	20.32	20.49	1,685,640	-0.02(-0.11%)
Mar 29, 2007	20.14	20.55	20.14	20.52	1,491,186	+0.04(+0.18%)
Mar 28, 2007	20.59	20.59	20.37	20.48	1,336,827	-0.13(-0.61%)
Mar 27, 2007	20.72	20.75	20.55	20.61	1,011,472	-0.22(-1.04%)
Mar 26, 2007	20.76	20.85	20.56	20.82	1,798,149	+0.03(+0.13%)
Mar 23, 2007	20.78	20.86	20.74	20.80	1,112,022	-0.00(-0.02%)
Mar 22, 2007	20.40	21.16	20.40	20.80	1,484,984	+0.01(+0.06%)
Mar 21, 2007	20.48	20.82	20.41	20.79	2,258,346	+0.30(+1.48%)
Mar 20, 2007	20.45	20.53	20.40	20.49	2,090,273	+0.03(+0.15%)
Mar 19, 2007	20.50	20.57	20.36	20.45	1,756,069	+0.05(+0.27%)
Mar 16, 2007	20.58	20.70	20.30	20.40	2,756,689	-0.06(-0.31%)
Mar 15, 2007	20.50	20.58	20.40	20.46	1,710,888	-0.05(-0.26%)
Mar 14, 2007	20.65	20.70	20.20	20.52	2,621,240	-0.13(-0.63%)
Mar 13, 2007	20.93	20.95	20.64	20.65	2,837,749	-0.28(-1.36%)
Mar 12, 2007	20.91	21.00	20.78	20.93	1,383,771	-0.06(-0.28%)
Mar 09, 2007	21.11	21.13	20.87	20.99	1,127,968	-0.03(-0.15%)
Mar 08, 2007	21.02	21.10	20.84	21.02	1,758,062	+0.06(+0.30%)
Mar 07, 2007	21.13	21.16	20.96	20.96	1,416,770	-0.21(-0.98%)
Mar 06, 2007	21.16	21.19	20.98	21.17	1,974,885	+0.18(+0.84%)
Mar 05, 2007	20.99	21.22	20.89	20.99	2,568,658	-0.07(-0.32%)
Mar 02, 2007	21.37	21.40	21.05	21.06	2,350,727	-0.35(-1.64%)
Mar 01, 2007	21.38	21.55	21.13	21.41	2,595,622	-0.13(-0.61%)
Feb 28, 2007	21.45	21.66	21.29	21.54	2,979,493	+0.09(+0.44%)
Feb 27, 2007	21.67	21.82	21.44	21.45	3,569,500	-0.37(-1.70%)
Feb 26, 2007	21.68	21.84	21.65	21.82	1,999,292	+0.16(+0.73%)
Feb 23, 2007	21.63	21.70	21.44	21.66	1,861,269	+0.05(+0.23%)
Feb 22, 2007	21.63	21.84	21.52	21.61	1,219,658	+0.03(+0.15%)
Feb 21, 2007	21.68	21.73	21.50	21.58	1,334,603	-0.12(-0.56%)
Feb 20, 2007	21.67	21.73	21.60	21.70	1,148,786	+0.07(+0.31%)
Feb 16, 2007	21.59	21.76	21.56	21.63	1,302,932	-0.04(-0.17%)
Feb 15, 2007	21.71	21.82	21.55	21.67	1,118,666	-0.04(-0.19%)
Feb 14, 2007	21.59	21.75	21.54	21.71	1,381,213	+0.02(+0.10%)
Feb 13, 2007	21.66	21.72	21.58	21.69	1,495,407	+0.09(+0.42%)
Feb 12, 2007	21.70	21.84	21.53	21.60	1,839,735	-0.23(-1.06%)
Feb 09, 2007	21.89	21.99	21.73	21.83	1,703,579	-0.06(-0.27%)
Feb 08, 2007	21.90	21.94	21.76	21.89	2,099,354	-0.01(-0.06%)
Feb 07, 2007	21.90	21.97	21.65	21.90	4,029,945	-0.01(-0.06%)
Feb 06, 2007	21.72	22.10	21.63	21.91	2,858,346	+0.33(+1.53%)
Feb 05, 2007	21.76	21.90	21.48	21.58	1,461,287	-0.19(-0.87%)
Feb 02, 2007	21.73	21.81	21.66	21.77	1,508,461	+0.06(+0.27%)
Feb 01, 2007	21.66	21.81	21.61	21.71	2,536,766	+0.10(+0.46%)
Jan 31, 2007	21.62	21.66	21.49	21.61	1,518,205	-0.01(-0.06%)
Jan 30, 2007	21.55	21.64	21.47	21.63	1,029,190	+0.13(+0.61%)
Jan 29, 2007	21.45	21.56	21.37	21.50	1,564,272	-0.00(-0.02%)
Jan 26, 2007	21.72	21.78	21.37	21.50	1,834,914	-0.23(-1.06%)
Jan 25, 2007	21.84	21.87	21.69	21.73	2,370,438	-0.07(-0.31%)
Jan 24, 2007	21.82	21.90	21.70	21.80	1,542,346	-0.01(-0.06%)
Jan 23, 2007	21.70	21.90	21.64	21.81	1,807,008	+0.17(+0.77%)
Jan 22, 2007	21.64	21.75	21.59	21.65	1,481,662	+0.00(+0.00%)
Jan 19, 2007	21.70	21.70	21.53	21.65	1,385,321	-0.05(-0.25%)
Jan 18, 2007	21.79	21.79	21.62	21.70	1,876,551	-0.10(-0.46%)
Jan 17, 2007	21.79	21.88	21.70	21.80	2,228,030	-0.02(-0.08%)
Jan 16, 2007	21.58	21.84	21.52	21.82	2,482,726	+0.23(+1.09%)
Jan 12, 2007	21.64	21.67	21.53	21.58	1,269,711	-0.13(-0.58%)
Jan 11, 2007	21.54	21.74	21.54	21.71	2,931,211	+0.17(+0.80%)
Jan 10, 2007	21.33	21.65	21.18	21.54	3,983,657	+0.14(+0.65%)
Jan 09, 2007	21.29	21.47	21.25	21.40	2,606,308	+0.24(+1.13%)
Jan 08, 2007	20.93	21.25	20.88	21.16	2,334,338	+0.21(+0.99%)
Jan 05, 2007	20.92	20.99	20.86	20.95	1,614,325	+0.04(+0.17%)
Jan 04, 2007	20.93	21.00	20.72	20.91	2,366,230	-0.02(-0.11%)
Jan 03, 2007	20.95	20.99	20.71	20.94	2,140,105	+0.08(+0.39%)
Dec 29, 2006	20.91	20.95	20.80	20.86	724,663	-0.11(-0.52%)
Dec 28, 2006	21.07	21.08	20.92	20.96	514,706	-0.08(-0.36%)
Dec 27, 2006	20.96	21.07	20.92	21.04	852,897	+0.17(+0.80%)
Dec 26, 2006	20.79	20.91	20.79	20.87	559,443	+0.01(+0.07%)
Dec 22, 2006	20.89	20.91	20.81	20.86	723,113	-0.05(-0.22%)
Dec 21, 2006	20.96	21.05	20.86	20.91	1,050,009	+0.04(+0.20%)
Dec 20, 2006	20.89	20.95	20.82	20.86	1,007,486	-0.07(-0.35%)
Dec 19, 2006	20.94	20.98	20.80	20.94	1,632,265	-0.00(-0.02%)
Dec 18, 2006	21.05	21.09	20.89	20.94	913,581	-0.05(-0.26%)
Dec 15, 2006	21.18	21.18	20.98	21.00	1,959,604	-0.14(-0.64%)
Dec 14, 2006	21.01	21.24	21.00	21.13	2,021,838	+0.07(+0.34%)
Dec 13, 2006	21.18	21.19	20.99	21.06	2,532,336	+0.04(+0.17%)
Dec 12, 2006	21.00	21.07	20.87	21.02	1,888,510	+0.02(+0.11%)
Dec 11, 2006	20.94	21.19	20.94	21.00	1,633,594	+0.11(+0.52%)
Dec 08, 2006	20.98	21.04	20.77	20.89	1,283,443	-0.04(-0.19%)
Dec 07, 2006	21.13	21.14	20.91	20.93	832,078	-0.07(-0.32%)
Dec 06, 2006	21.00	21.09	20.86	21.00	1,838,014	+0.00(+0.02%)
Dec 05, 2006	21.09	21.21	20.92	21.00	1,254,873	-0.05(-0.21%)
Dec 04, 2006	20.95	21.13	20.95	21.04	1,954,067	+0.16(+0.76%)
Dec 01, 2006	20.82	20.93	20.75	20.88	2,046,422	+0.07(+0.35%)
Nov 30, 2006	20.74	20.95	20.63	20.81	2,538,537	+0.06(+0.28%)
Nov 29, 2006	20.60	20.83	20.60	20.75	1,682,982	+0.13(+0.61%)
Nov 28, 2006	20.63	20.67	20.47	20.63	2,033,355	-0.06(-0.31%)
Nov 27, 2006	21.06	21.06	20.57	20.69	2,577,960	-0.43(-2.03%)
Nov 24, 2006	21.10	21.19	21.08	21.12	508,504	-0.12(-0.57%)
Nov 22, 2006	21.22	21.36	21.16	21.24	822,555	-0.03(-0.15%)
Nov 21, 2006	21.40	21.44	21.24	21.27	1,413,227	-0.10(-0.46%)
Nov 20, 2006	21.43	21.49	21.31	21.37	1,089,210	-0.09(-0.40%)
Nov 17, 2006	21.44	21.56	21.37	21.46	1,446,226	-0.05(-0.21%)
Nov 16, 2006	21.39	21.56	21.34	21.50	1,261,960	+0.14(+0.63%)
Nov 15, 2006	21.43	21.56	21.28	21.37	1,709,116	-0.12(-0.55%)
Nov 14, 2006	21.48	21.52	21.29	21.48	1,341,912	+0.01(+0.04%)
Nov 13, 2006	21.54	21.66	21.39	21.47	1,035,170	-0.05(-0.25%)
Nov 10, 2006	21.36	21.56	21.26	21.53	1,043,586	+0.21(+1.00%)
Nov 09, 2006	21.48	21.51	21.27	21.32	1,055,767	-0.14(-0.65%)
Nov 08, 2006	21.33	21.54	21.09	21.46	1,005,271	+0.12(+0.57%)
Nov 07, 2006	21.33	21.43	21.29	21.33	1,576,896	+0.05(+0.21%)
Nov 06, 2006	21.19	21.41	21.13	21.29	1,277,463	+0.16(+0.77%)
Nov 03, 2006	21.17	21.24	21.05	21.13	1,313,785	-0.04(-0.19%)
Nov 02, 2006	21.04	21.17	20.92	21.17	1,345,013	+0.14(+0.69%)
Nov 01, 2006	21.11	21.18	20.99	21.02	1,884,745	-0.07(-0.32%)
Oct 31, 2006	21.09	21.14	20.97	21.09	1,598,822	+0.05(+0.24%)
Oct 30, 2006	20.90	21.08	20.82	21.04	1,522,856	+0.15(+0.73%)
Oct 27, 2006	21.02	21.08	20.81	20.89	2,251,285	-0.17(-0.81%)
Oct 26, 2006	20.96	21.16	20.93	21.06	1,594,614	+0.09(+0.43%)
Oct 25, 2006	20.89	21.04	20.69	20.97	2,564,228	+0.05(+0.26%)
Oct 24, 2006	21.18	21.19	20.69	20.91	1,874,557	-0.26(-1.24%)
Oct 23, 2006	20.86	21.25	20.79	21.18	2,674,080	+0.26(+1.23%)
Oct 20, 2006	21.13	21.14	20.82	20.92	1,767,142	-0.15(-0.71%)
Oct 19, 2006	21.20	21.27	21.00	21.07	1,918,409	-0.15(-0.72%)
Oct 18, 2006	21.11	21.25	20.99	21.22	1,755,847	+0.18(+0.84%)
Oct 17, 2006	20.64	21.06	20.64	21.05	1,283,664	+0.00(+0.02%)
Oct 16, 2006	21.06	21.16	21.00	21.04	986,224	-0.02(-0.11%)
Oct 13, 2006	20.84	21.12	20.82	21.06	2,410,747	+0.26(+1.24%)
Oct 12, 2006	20.74	20.86	20.63	20.81	1,497,608	+0.15(+0.72%)
Oct 11, 2006	20.69	20.77	20.52	20.66	1,500,266	-0.05(-0.24%)
Oct 10, 2006	20.63	20.77	20.54	20.71	1,044,251	+0.12(+0.57%)
Oct 09, 2006	20.58	20.63	20.44	20.59	1,110,914	+0.01(+0.04%)
Oct 06, 2006	20.46	20.64	20.37	20.58	1,530,387	+0.14(+0.71%)
Oct 05, 2006	20.25	20.48	20.18	20.44	1,192,860	+0.12(+0.58%)
Oct 04, 2006	20.09	20.32	20.06	20.32	1,143,693	+0.20(+0.99%)
Oct 03, 2006	20.11	20.32	19.95	20.12	946,359	+0.04(+0.20%)
Oct 02, 2006	20.11	20.24	19.98	20.08	847,360	+0.05(+0.23%)
Sep 29, 2006	20.12	20.21	20.03	20.03	1,292,966	-0.10(-0.52%)
Sep 28, 2006	20.17	20.18	20.02	20.14	1,202,605	-0.07(-0.36%)
Sep 27, 2006	20.21	20.37	20.14	20.21	905,829	-0.05(-0.25%)
Sep 26, 2006	20.18	20.30	20.10	20.26	1,560,064	+0.03(+0.16%)
Sep 25, 2006	20.12	20.33	20.02	20.23	1,245,571	+0.19(+0.95%)
Sep 22, 2006	20.21	20.21	19.92	20.04	889,440	-0.11(-0.56%)
Sep 21, 2006	20.28	20.33	20.08	20.15	1,446,891	-0.13(-0.62%)
Sep 20, 2006	20.09	20.33	20.07	20.28	1,662,385	+0.25(+1.24%)
Sep 19, 2006	20.00	20.09	19.93	20.03	2,047,307	-0.02(-0.09%)
Sep 18, 2006	20.07	20.21	19.98	20.05	1,958,939	+0.00(+0.00%)
Sep 15, 2006	20.05	20.08	19.88	20.05	2,695,120	+0.00(+0.00%)
Sep 14, 2006	19.97	20.12	19.90	20.05	1,748,317	+0.09(+0.45%)
Sep 13, 2006	19.91	20.02	19.78	19.96	1,288,094	+0.08(+0.39%)
Sep 12, 2006	19.91	19.96	19.73	19.88	1,666,593	-0.02(-0.09%)
Sep 11, 2006	19.83	19.94	19.74	19.90	1,139,927	+0.05(+0.25%)
Sep 08, 2006	19.70	19.93	19.58	19.85	1,160,082	+0.21(+1.06%)
Sep 07, 2006	19.75	19.77	19.59	19.64	1,116,894	-0.09(-0.46%)
Sep 06, 2006	19.78	19.86	19.68	19.73	1,154,766	-0.14(-0.68%)
Sep 05, 2006	19.87	19.92	19.75	19.87	1,184,222	+0.04(+0.18%)

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.