Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	22.75	23.35	22.75	23.25	4,201,095	+0.68(+3.02%)
Aug 30, 2007	22.46	22.82	22.11	22.56	2,988,348	+0.02(+0.10%)
Aug 29, 2007	21.85	22.54	21.64	22.54	4,474,389	+0.84(+3.86%)
Aug 28, 2007	22.16	22.40	21.68	21.71	5,180,699	-0.70(-3.12%)
Aug 27, 2007	22.60	22.67	22.28	22.40	3,568,555	-0.26(-1.15%)
Aug 24, 2007	22.12	22.67	22.01	22.66	3,511,990	+0.53(+2.41%)
Aug 23, 2007	22.87	22.87	22.06	22.13	5,688,351	-0.44(-1.94%)
Aug 22, 2007	21.47	22.63	21.30	22.57	7,070,664	+1.19(+5.55%)
Aug 21, 2007	21.29	21.47	21.18	21.38	5,592,506	+0.04(+0.17%)
Aug 20, 2007	21.03	21.41	20.69	21.35	6,370,014	+0.29(+1.35%)
Aug 17, 2007	20.53	21.17	20.34	21.06	11,494,329	+0.80(+3.93%)
Aug 16, 2007	21.24	21.69	19.57	20.27	13,570,124	-1.10(-5.16%)
Aug 15, 2007	21.96	22.59	21.25	21.37	6,766,268	-0.61(-2.78%)
Aug 14, 2007	22.68	22.76	21.97	21.98	5,505,454	-0.58(-2.59%)
Aug 13, 2007	22.32	22.87	21.91	22.56	7,119,839	+0.24(+1.07%)
Aug 10, 2007	21.94	22.64	21.74	22.32	7,038,793	+0.61(+2.82%)
Aug 09, 2007	22.19	22.66	21.66	21.71	8,566,855	-0.55(-2.45%)
Aug 08, 2007	22.39	22.71	21.62	22.26	9,324,556	-0.24(-1.06%)
Aug 07, 2007	22.59	22.84	22.21	22.50	9,846,130	-0.27(-1.19%)
Aug 06, 2007	22.26	22.84	21.78	22.77	9,412,024	+0.85(+3.89%)
Aug 03, 2007	22.09	22.80	21.91	21.92	8,131,167	-0.84(-3.69%)
Aug 02, 2007	22.39	22.77	22.07	22.76	10,708,776	+0.51(+2.30%)
Aug 01, 2007	22.09	22.41	21.71	22.25	9,813,567	+0.01(+0.06%)
Jul 31, 2007	23.09	23.21	22.23	22.23	11,604,622	-0.66(-2.87%)
Jul 30, 2007	22.05	22.98	22.05	22.89	10,745,825	+0.84(+3.79%)
Jul 27, 2007	22.52	22.62	21.94	22.05	15,660,613	-0.46(-2.06%)
Jul 26, 2007	23.59	23.59	21.67	22.52	24,853,984	-1.36(-5.68%)
Jul 25, 2007	24.76	24.95	23.43	23.87	10,870,887	-1.32(-5.23%)
Jul 24, 2007	26.60	26.71	24.82	25.19	9,290,555	-1.23(-4.64%)
Jul 23, 2007	25.79	26.51	25.78	26.42	7,655,070	+0.63(+2.44%)
Jul 20, 2007	26.49	26.49	25.68	25.79	10,245,487	-0.72(-2.73%)
Jul 19, 2007	26.55	26.80	26.45	26.51	8,139,356	-0.01(-0.03%)
Jul 18, 2007	25.84	26.54	25.69	26.52	8,223,832	+0.82(+3.20%)
Jul 17, 2007	25.64	25.90	25.36	25.69	4,862,175	+0.11(+0.44%)
Jul 16, 2007	25.56	25.87	25.51	25.58	7,429,038	+0.10(+0.41%)
Jul 13, 2007	25.15	25.48	24.94	25.48	5,469,668	+0.15(+0.61%)
Jul 12, 2007	24.92	25.34	24.78	25.32	7,864,214	+0.49(+1.97%)
Jul 11, 2007	24.81	24.96	24.55	24.84	6,488,054	-0.07(-0.27%)
Jul 10, 2007	25.04	25.35	24.86	24.90	7,980,197	-0.50(-1.98%)
Jul 09, 2007	24.88	25.81	24.82	25.41	11,463,088	+1.27(+5.28%)
Jul 06, 2007	24.29	24.37	24.06	24.13	5,493,858	-0.13(-0.55%)
Jul 05, 2007	24.18	24.42	23.95	24.26	5,162,180	-0.12(-0.51%)
Jul 03, 2007	24.34	24.44	24.15	24.39	2,590,441	+0.08(+0.31%)
Jul 02, 2007	23.72	24.35	23.64	24.31	4,976,572	+0.66(+2.80%)
Jun 29, 2007	23.77	23.85	23.37	23.65	6,779,481	-0.11(-0.47%)
Jun 28, 2007	23.76	24.00	23.68	23.76	4,409,919	-0.10(-0.40%)
Jun 27, 2007	23.12	23.87	22.88	23.86	8,400,215	+0.55(+2.37%)
Jun 26, 2007	23.70	23.70	23.18	23.31	5,609,538	-0.11(-0.48%)
Jun 25, 2007	23.81	23.97	23.32	23.42	4,896,078	-0.34(-1.42%)
Jun 22, 2007	24.29	24.32	23.73	23.75	13,744,015	-0.55(-2.25%)
Jun 21, 2007	24.03	24.45	23.94	24.30	5,939,475	+0.21(+0.86%)
Jun 20, 2007	24.60	25.08	24.07	24.09	7,993,464	-0.43(-1.77%)
Jun 19, 2007	24.15	24.64	24.06	24.53	4,841,345	+0.30(+1.26%)
Jun 18, 2007	24.69	24.72	24.22	24.22	5,592,849	-0.41(-1.67%)
Jun 15, 2007	24.74	24.89	24.45	24.63	9,228,182	+0.24(+0.98%)
Jun 14, 2007	24.09	24.78	24.09	24.40	6,908,164	+0.26(+1.08%)
Jun 13, 2007	23.48	24.17	23.38	24.13	6,352,080	+0.69(+2.93%)
Jun 12, 2007	23.69	23.87	23.41	23.45	5,413,253	-0.32(-1.36%)
Jun 11, 2007	23.43	23.91	23.34	23.77	3,401,068	+0.32(+1.37%)
Jun 08, 2007	23.13	23.54	22.81	23.45	7,192,896	+0.17(+0.74%)
Jun 07, 2007	23.40	23.69	23.23	23.28	6,705,883	-0.54(-2.28%)
Jun 06, 2007	24.15	24.15	23.66	23.82	6,286,837	-0.36(-1.49%)
Jun 05, 2007	23.54	24.24	23.35	24.18	9,806,214	+0.51(+2.16%)
Jun 04, 2007	23.46	23.69	23.37	23.67	4,850,652	+0.08(+0.36%)
Jun 01, 2007	23.83	23.96	23.35	23.59	5,823,316	-0.12(-0.53%)
May 31, 2007	23.52	23.93	23.51	23.71	5,527,815	+0.23(+1.00%)
May 30, 2007	23.17	23.48	22.94	23.48	4,549,083	+0.27(+1.18%)
May 29, 2007	23.15	23.48	23.09	23.21	2,999,021	+0.03(+0.12%)
May 25, 2007	23.01	23.29	22.98	23.18	2,758,930	+0.27(+1.16%)
May 24, 2007	23.53	23.65	22.85	22.91	5,389,037	-0.55(-2.33%)
May 23, 2007	23.62	23.98	23.44	23.46	3,663,362	-0.16(-0.68%)
May 22, 2007	23.76	23.82	23.50	23.62	4,165,235	-0.35(-1.44%)
May 21, 2007	23.44	23.98	23.34	23.96	5,530,229	+0.49(+2.07%)
May 18, 2007	23.23	23.53	23.18	23.48	6,524,429	+0.27(+1.16%)
May 17, 2007	23.38	23.49	23.06	23.21	3,870,533	-0.26(-1.12%)
May 16, 2007	23.37	23.47	23.08	23.47	5,463,176	+0.20(+0.86%)
May 15, 2007	23.83	23.87	23.26	23.27	6,626,666	-0.52(-2.20%)
May 14, 2007	24.02	24.07	23.50	23.79	10,164,952	-0.08(-0.32%)
May 11, 2007	23.73	23.97	23.48	23.87	3,321,674	+0.46(+1.96%)
May 10, 2007	23.85	23.91	23.24	23.41	5,203,219	-0.73(-3.03%)
May 09, 2007	23.70	24.17	23.52	24.14	6,866,367	+0.41(+1.74%)
May 08, 2007	23.61	23.73	23.28	23.73	5,396,633	+0.08(+0.36%)
May 07, 2007	23.56	23.83	23.45	23.65	3,755,172	+0.05(+0.21%)
May 04, 2007	23.56	23.95	23.41	23.60	7,796,568	+0.04(+0.16%)
May 03, 2007	23.58	23.60	23.34	23.56	3,961,508	+0.06(+0.27%)
May 02, 2007	23.12	23.50	22.92	23.50	5,691,379	+0.35(+1.51%)
May 01, 2007	23.00	23.16	22.79	23.15	6,048,027	+0.33(+1.43%)
Apr 30, 2007	23.37	23.50	22.82	22.82	7,295,559	-0.62(-2.67%)
Apr 27, 2007	22.96	23.56	22.71	23.44	14,033,550	+0.54(+2.36%)
Apr 26, 2007	23.14	23.14	22.85	22.90	6,669,828	-0.24(-1.05%)
Apr 25, 2007	23.52	23.57	23.01	23.15	11,929,859	-0.38(-1.59%)
Apr 24, 2007	22.73	24.65	22.66	23.52	26,972,296	+2.11(+9.86%)
Apr 23, 2007	20.72	21.54	20.72	21.41	9,844,960	+0.70(+3.39%)
Apr 20, 2007	20.72	21.04	20.47	20.71	8,813,011	+0.37(+1.80%)
Apr 19, 2007	20.20	20.37	20.03	20.34	4,503,003	+0.13(+0.63%)
Apr 18, 2007	20.26	20.34	20.18	20.21	4,334,537	-0.24(-1.17%)
Apr 17, 2007	20.34	20.47	20.27	20.45	3,219,897	+0.16(+0.80%)
Apr 16, 2007	20.04	20.30	20.04	20.29	4,461,891	+0.29(+1.43%)
Apr 13, 2007	20.09	20.18	19.83	20.00	5,301,050	-0.11(-0.55%)
Apr 12, 2007	19.94	20.16	19.76	20.12	4,560,260	-0.01(-0.05%)
Apr 11, 2007	20.26	20.31	19.96	20.13	5,803,983	-0.18(-0.90%)
Apr 10, 2007	20.24	20.36	20.18	20.31	4,870,099	+0.03(+0.13%)
Apr 09, 2007	20.38	20.38	20.13	20.28	4,302,964	-0.02(-0.09%)
Apr 05, 2007	20.27	20.33	20.20	20.30	3,911,350	-0.04(-0.21%)
Apr 04, 2007	20.52	20.62	20.20	20.34	4,742,347	-0.18(-0.87%)
Apr 03, 2007	20.47	20.62	20.28	20.52	6,449,128	+0.35(+1.75%)
Apr 02, 2007	20.04	20.24	19.91	20.17	6,262,540	+0.23(+1.13%)
Mar 30, 2007	20.16	20.26	19.67	19.94	5,869,930	-0.09(-0.46%)
Mar 29, 2007	19.82	20.05	19.74	20.04	6,851,609	+0.42(+2.16%)
Mar 28, 2007	19.63	19.97	19.60	19.61	9,629,062	-0.22(-1.11%)
Mar 27, 2007	20.40	20.40	19.81	19.83	8,741,931	-0.64(-3.14%)
Mar 26, 2007	20.39	20.50	20.09	20.48	6,350,215	+0.05(+0.25%)
Mar 23, 2007	20.77	20.81	20.35	20.43	9,556,757	-0.49(-2.34%)
Mar 22, 2007	21.07	21.26	20.84	20.91	8,114,102	-0.08(-0.40%)
Mar 21, 2007	20.55	21.02	20.33	21.00	7,989,718	+0.48(+2.36%)
Mar 20, 2007	20.30	20.54	20.21	20.52	7,618,161	+0.26(+1.26%)
Mar 19, 2007	19.84	20.30	19.78	20.26	8,446,965	+0.61(+3.08%)
Mar 16, 2007	19.44	19.81	19.42	19.65	10,375,053	+0.16(+0.81%)
Mar 15, 2007	19.22	19.62	19.22	19.50	5,856,073	+0.10(+0.52%)
Mar 14, 2007	18.92	19.48	18.87	19.40	9,698,737	+0.59(+3.14%)
Mar 13, 2007	19.41	19.26	18.75	18.81	7,067,786	-0.60(-3.11%)
Mar 12, 2007	19.33	19.50	19.26	19.41	5,518,155	+0.06(+0.32%)
Mar 09, 2007	19.25	19.52	19.19	19.35	6,147,345	+0.36(+1.89%)
Mar 08, 2007	18.97	19.12	18.77	18.99	4,989,589	+0.16(+0.84%)
Mar 07, 2007	18.59	18.96	18.53	18.83	5,815,926	+0.15(+0.79%)
Mar 06, 2007	18.53	18.80	18.28	18.68	8,094,468	+0.27(+1.45%)
Mar 05, 2007	18.54	18.72	18.28	18.42	6,429,119	-0.17(-0.91%)
Mar 02, 2007	18.66	18.82	18.49	18.59	6,665,909	-0.30(-1.61%)
Mar 01, 2007	18.67	19.15	18.31	18.89	8,827,353	+0.01(+0.04%)
Feb 28, 2007	18.89	19.13	18.78	18.88	7,012,568	-0.04(-0.19%)
Feb 27, 2007	19.73	19.85	18.91	18.92	8,226,588	-1.16(-5.78%)
Feb 26, 2007	20.06	20.14	19.84	20.08	5,322,672	+0.18(+0.91%)
Feb 23, 2007	20.15	20.17	19.81	19.90	4,746,752	-0.20(-1.00%)
Feb 22, 2007	20.09	20.10	19.78	20.10	3,978,691	-0.00(-0.01%)
Feb 21, 2007	20.01	20.12	19.84	20.10	6,812,702	+0.05(+0.24%)
Feb 20, 2007	19.67	20.08	19.45	20.05	5,778,380	+0.26(+1.29%)
Feb 16, 2007	19.57	19.92	19.56	19.79	6,214,153	+0.19(+0.96%)
Feb 15, 2007	19.57	19.75	19.51	19.61	5,202,023	-0.05(-0.28%)
Feb 14, 2007	19.02	19.66	18.98	19.66	7,491,212	+0.68(+3.58%)
Feb 13, 2007	18.80	19.01	18.78	18.98	4,077,093	+0.19(+1.00%)
Feb 12, 2007	18.62	18.91	18.57	18.80	6,442,853	+0.12(+0.65%)
Feb 09, 2007	18.98	19.06	18.60	18.67	4,897,027	-0.20(-1.05%)
Feb 08, 2007	19.11	19.13	18.60	18.87	8,850,215	-0.26(-1.34%)
Feb 07, 2007	18.98	19.26	18.87	19.13	6,115,905	+0.19(+0.99%)
Feb 06, 2007	18.94	18.96	18.60	18.94	7,874,909	+0.11(+0.56%)
Feb 05, 2007	18.95	19.08	18.83	18.83	9,122,180	-0.12(-0.66%)
Feb 02, 2007	18.48	18.99	18.45	18.96	8,769,721	+0.48(+2.60%)
Feb 01, 2007	18.12	18.63	18.12	18.48	7,437,616	+0.32(+1.74%)
Jan 31, 2007	17.88	18.25	17.50	18.16	7,523,432	+0.26(+1.47%)
Jan 30, 2007	17.78	18.02	17.48	17.90	5,310,553	+0.00(+0.00%)
Jan 29, 2007	17.77	18.03	17.49	17.90	9,153,532	+0.25(+1.43%)
Jan 26, 2007	17.53	17.74	17.18	17.65	7,111,702	+0.21(+1.22%)
Jan 25, 2007	17.88	17.95	17.41	17.43	6,426,289	-0.63(-3.48%)
Jan 24, 2007	17.87	18.08	17.87	18.06	5,905,473	+0.20(+1.13%)
Jan 23, 2007	17.90	18.13	17.86	17.86	7,873,260	-0.17(-0.92%)
Jan 22, 2007	18.38	18.43	17.96	18.03	6,184,111	-0.43(-2.34%)
Jan 19, 2007	18.17	18.61	18.14	18.46	4,943,792	+0.13(+0.70%)
Jan 18, 2007	18.67	18.86	18.28	18.33	6,940,476	-0.32(-1.70%)
Jan 17, 2007	18.82	18.94	18.62	18.65	5,462,421	-0.20(-1.04%)
Jan 16, 2007	18.65	18.85	18.57	18.84	4,368,546	+0.18(+0.98%)
Jan 12, 2007	18.44	18.90	18.37	18.66	8,170,947	+0.23(+1.24%)
Jan 11, 2007	18.22	18.60	18.08	18.43	4,934,967	+0.28(+1.54%)
Jan 10, 2007	17.90	18.18	17.88	18.15	18,323,162	+0.16(+0.88%)
Jan 09, 2007	17.67	18.08	17.67	18.00	7,021,286	+0.27(+1.52%)
Jan 08, 2007	17.63	17.93	17.43	17.73	5,098,833	+0.15(+0.83%)
Jan 05, 2007	17.59	17.66	17.52	17.58	6,349,784	+0.03(+0.15%)
Jan 04, 2007	17.65	17.66	17.26	17.55	15,754,522	-0.08(-0.48%)
Jan 03, 2007	17.78	17.94	17.28	17.64	8,068,062	+0.00(+0.02%)
Dec 29, 2006	17.72	17.90	17.61	17.63	3,114,311	-0.21(-1.20%)
Dec 28, 2006	17.99	18.04	17.71	17.85	2,672,812	-0.21(-1.19%)
Dec 27, 2006	18.04	18.20	17.99	18.06	2,925,284	+0.21(+1.20%)
Dec 26, 2006	17.68	17.88	17.67	17.85	1,708,441	+0.10(+0.58%)
Dec 22, 2006	17.76	18.02	17.66	17.75	2,657,926	-0.15(-0.85%)
Dec 21, 2006	18.04	18.21	17.76	17.90	4,359,216	-0.10(-0.53%)
Dec 20, 2006	17.72	18.01	17.71	17.99	4,440,104	+0.25(+1.39%)
Dec 19, 2006	17.80	17.92	17.63	17.75	6,958,038	-0.09(-0.50%)
Dec 18, 2006	17.92	18.02	17.66	17.84	5,581,804	-0.02(-0.09%)
Dec 15, 2006	18.18	18.27	17.77	17.85	9,662,159	-0.24(-1.35%)
Dec 14, 2006	18.11	18.31	18.03	18.10	8,931,537	-0.42(-2.25%)
Dec 13, 2006	18.72	18.82	18.38	18.51	8,694,375	-0.02(-0.13%)
Dec 12, 2006	18.51	18.56	18.23	18.54	7,165,143	+0.08(+0.46%)
Dec 11, 2006	18.36	18.62	18.22	18.45	5,248,279	+0.09(+0.50%)
Dec 08, 2006	17.92	18.61	17.81	18.36	5,793,855	+0.46(+2.58%)
Dec 07, 2006	18.24	18.28	17.90	17.90	4,465,744	-0.15(-0.86%)
Dec 06, 2006	18.46	18.53	17.94	18.05	8,447,539	-0.36(-1.93%)
Dec 05, 2006	18.06	18.53	17.83	18.41	8,490,255	+0.48(+2.65%)
Dec 04, 2006	17.67	17.97	17.53	17.93	6,903,460	+0.43(+2.45%)
Dec 01, 2006	17.80	17.80	17.23	17.50	6,495,966	-0.24(-1.35%)
Nov 30, 2006	17.74	17.92	17.62	17.74	5,187,655	+0.03(+0.18%)
Nov 29, 2006	17.59	17.81	17.54	17.71	3,917,345	+0.17(+0.98%)
Nov 28, 2006	17.45	17.65	17.41	17.54	4,653,929	+0.06(+0.36%)
Nov 27, 2006	17.26	17.56	17.20	17.48	6,730,776	-0.17(-0.97%)
Nov 24, 2006	17.66	17.85	17.64	17.65	1,559,737	-0.15(-0.87%)
Nov 22, 2006	17.86	17.87	17.47	17.80	4,766,603	-0.08(-0.44%)
Nov 21, 2006	17.88	17.89	17.72	17.88	3,738,817	+0.01(+0.05%)
Nov 20, 2006	18.16	18.16	17.79	17.87	5,293,149	-0.26(-1.41%)
Nov 17, 2006	17.66	18.17	17.61	18.13	7,653,793	+0.42(+2.38%)
Nov 16, 2006	17.61	17.78	17.54	17.71	3,416,731	+0.12(+0.66%)
Nov 15, 2006	17.51	17.73	17.46	17.59	5,707,790	-0.01(-0.06%)
Nov 14, 2006	17.21	17.62	17.17	17.60	7,835,718	+0.35(+2.03%)
Nov 13, 2006	16.96	17.28	16.90	17.25	6,625,971	+0.26(+1.55%)
Nov 10, 2006	16.54	17.03	16.46	16.99	9,985,007	+0.74(+4.57%)
Nov 09, 2006	16.28	16.38	16.19	16.25	2,912,841	-0.07(-0.40%)
Nov 08, 2006	16.14	16.40	16.03	16.31	4,595,947	+0.11(+0.71%)
Nov 07, 2006	16.10	16.22	15.99	16.20	6,233,489	+0.07(+0.42%)
Nov 06, 2006	15.99	16.30	15.95	16.13	3,988,871	+0.23(+1.42%)
Nov 03, 2006	16.13	16.14	15.77	15.90	4,028,658	-0.18(-1.15%)
Nov 02, 2006	15.95	16.17	15.92	16.09	4,112,195	+0.14(+0.85%)
Nov 01, 2006	15.99	16.30	15.92	15.95	5,493,729	-0.14(-0.84%)
Oct 31, 2006	16.14	16.30	15.89	16.09	6,109,494	-0.08(-0.49%)
Oct 30, 2006	16.10	16.30	16.09	16.17	4,140,062	+0.02(+0.14%)
Oct 27, 2006	16.24	16.39	16.09	16.15	4,718,709	-0.19(-1.16%)
Oct 26, 2006	16.44	16.49	16.20	16.34	7,853,358	-0.13(-0.81%)
Oct 25, 2006	16.57	16.57	16.35	16.47	7,363,025	-0.07(-0.41%)
Oct 24, 2006	16.89	16.98	16.39	16.54	9,553,592	-0.04(-0.23%)
Oct 23, 2006	16.36	16.99	16.21	16.57	8,580,715	+0.11(+0.68%)
Oct 20, 2006	16.60	16.60	16.10	16.46	7,324,663	-0.17(-1.03%)
Oct 19, 2006	16.49	16.82	16.40	16.63	5,910,088	+0.01(+0.08%)
Oct 18, 2006	16.70	16.85	16.52	16.62	4,871,041	+0.07(+0.44%)
Oct 17, 2006	16.56	16.66	16.43	16.55	4,751,305	-0.14(-0.81%)
Oct 16, 2006	16.56	16.80	16.53	16.68	4,637,872	+0.06(+0.36%)
Oct 13, 2006	16.41	16.64	16.36	16.62	3,680,298	+0.17(+1.01%)
Oct 12, 2006	16.26	16.46	15.98	16.46	5,968,424	+0.26(+1.63%)
Oct 11, 2006	16.25	16.25	16.00	16.19	3,868,892	-0.04(-0.25%)
Oct 10, 2006	16.15	16.36	16.08	16.24	6,256,207	+0.12(+0.73%)
Oct 09, 2006	16.03	16.21	15.81	16.12	5,664,915	+0.14(+0.87%)
Oct 06, 2006	15.99	16.11	15.82	15.98	4,573,767	-0.02(-0.14%)
Oct 05, 2006	15.82	16.10	15.73	16.00	6,004,641	+0.11(+0.70%)
Oct 04, 2006	15.53	15.93	15.43	15.89	7,644,273	+0.36(+2.29%)
Oct 03, 2006	15.56	15.61	15.41	15.53	7,888,441	+0.06(+0.40%)
Oct 02, 2006	15.49	15.69	15.40	15.47	5,337,039	-0.02(-0.14%)
Sep 29, 2006	15.48	15.57	15.36	15.49	4,346,152	-0.05(-0.31%)
Sep 28, 2006	15.59	15.62	15.49	15.54	5,220,435	+0.02(+0.14%)
Sep 27, 2006	15.42	15.71	15.33	15.52	6,521,331	+0.03(+0.21%)
Sep 26, 2006	15.00	15.61	14.93	15.49	8,943,936	+0.44(+2.94%)
Sep 25, 2006	14.85	15.08	14.59	15.05	6,341,787	+0.20(+1.32%)
Sep 22, 2006	14.84	14.88	14.58	14.85	5,449,051	+0.03(+0.20%)
Sep 21, 2006	14.93	14.93	14.68	14.82	6,740,555	-0.08(-0.55%)
Sep 20, 2006	14.74	14.93	14.63	14.90	8,069,847	+0.20(+1.35%)
Sep 19, 2006	14.70	14.85	14.58	14.70	5,904,380	+0.05(+0.33%)
Sep 18, 2006	14.65	14.82	14.58	14.65	4,755,092	-0.05(-0.35%)
Sep 15, 2006	14.99	15.08	14.68	14.71	10,057,651	-0.19(-1.29%)
Sep 14, 2006	14.95	15.11	14.80	14.90	4,150,989	-0.04(-0.24%)
Sep 13, 2006	14.84	15.04	14.81	14.93	4,324,994	+0.04(+0.26%)
Sep 12, 2006	14.56	14.94	14.52	14.90	4,716,652	+0.23(+1.54%)
Sep 11, 2006	14.60	14.79	14.42	14.67	4,202,759	-0.12(-0.81%)
Sep 08, 2006	14.57	14.92	14.55	14.79	4,266,486	+0.17(+1.19%)
Sep 07, 2006	14.47	14.85	14.44	14.62	6,309,022	-0.18(-1.21%)
Sep 06, 2006	15.32	15.20	14.77	14.80	7,927,466	-0.52(-3.42%)
Sep 05, 2006	15.10	15.66	14.95	15.32	6,713,251	+0.22(+1.44%)

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.