Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	13.47	13.65	13.46	13.56	63,940,696	+0.16(+1.18%)
Aug 30, 2007	13.32	13.50	13.32	13.40	51,066,120	-0.07(-0.49%)
Aug 29, 2007	13.40	13.51	13.25	13.47	68,171,488	+0.11(+0.82%)
Aug 28, 2007	13.46	13.53	13.29	13.36	88,129,136	-0.16(-1.17%)
Aug 27, 2007	13.50	13.56	13.46	13.52	49,554,544	+0.01(+0.08%)
Aug 24, 2007	13.38	13.55	13.37	13.50	58,613,524	+0.07(+0.49%)
Aug 23, 2007	13.50	13.58	13.35	13.44	61,227,872	-0.02(-0.12%)
Aug 22, 2007	13.29	13.47	13.29	13.46	74,860,312	+0.22(+1.69%)
Aug 21, 2007	13.18	13.37	13.11	13.23	68,800,864	+0.04(+0.29%)
Aug 20, 2007	13.06	13.29	13.02	13.19	77,330,984	+0.13(+0.96%)
Aug 17, 2007	12.97	13.10	12.87	13.07	88,307,208	+0.30(+2.35%)
Aug 16, 2007	12.75	12.87	12.63	12.77	121,163,816	-0.08(-0.59%)
Aug 15, 2007	12.89	13.07	12.82	12.84	96,943,440	-0.03(-0.21%)
Aug 14, 2007	13.01	13.09	12.84	12.87	69,677,056	-0.17(-1.30%)
Aug 13, 2007	13.21	13.21	12.99	13.04	82,284,240	-0.05(-0.42%)
Aug 10, 2007	13.10	13.15	12.96	13.09	90,967,232	-0.08(-0.62%)
Aug 09, 2007	13.24	13.45	13.18	13.18	99,827,496	-0.26(-1.91%)
Aug 08, 2007	13.27	13.44	13.20	13.43	94,511,384	+0.14(+1.07%)
Aug 07, 2007	13.17	13.44	13.07	13.29	94,830,456	+0.13(+1.00%)
Aug 06, 2007	12.83	13.18	12.85	13.16	95,717,928	+0.23(+1.77%)
Aug 03, 2007	13.00	13.07	12.90	12.93	101,007,608	-0.09(-0.67%)
Aug 02, 2007	12.94	13.07	12.85	13.02	72,937,536	+0.12(+0.93%)
Aug 01, 2007	12.83	12.94	12.76	12.90	105,058,296	+0.07(+0.51%)
Jul 31, 2007	13.03	13.06	12.83	12.83	114,332,328	-0.14(-1.05%)
Jul 30, 2007	13.13	13.13	12.85	12.97	93,060,624	-0.02(-0.13%)
Jul 27, 2007	13.22	13.26	12.99	12.99	97,520,832	-0.20(-1.49%)
Jul 26, 2007	13.50	13.51	13.15	13.18	121,823,216	-0.34(-2.54%)
Jul 25, 2007	13.61	13.70	13.49	13.53	83,166,520	-0.06(-0.44%)
Jul 24, 2007	13.62	13.72	13.58	13.59	78,214,736	-0.08(-0.56%)
Jul 23, 2007	13.62	13.81	13.59	13.66	73,360,072	+0.07(+0.52%)
Jul 20, 2007	13.68	13.72	13.58	13.59	88,542,456	-0.05(-0.36%)
Jul 19, 2007	13.77	13.78	13.61	13.64	94,669,440	-0.08(-0.56%)
Jul 18, 2007	13.74	13.81	13.49	13.72	207,564,544	-0.45(-3.20%)
Jul 17, 2007	14.21	14.27	14.15	14.17	64,506,544	-0.07(-0.46%)
Jul 16, 2007	14.09	14.25	14.09	14.24	41,949,476	+0.09(+0.66%)
Jul 13, 2007	14.18	14.24	14.07	14.14	55,312,952	-0.04(-0.27%)
Jul 12, 2007	13.95	14.19	13.85	14.18	97,342,152	+0.29(+2.08%)
Jul 11, 2007	13.92	14.04	13.85	13.89	80,419,200	-0.07(-0.51%)
Jul 10, 2007	14.11	14.13	13.94	13.96	79,630,472	-0.16(-1.16%)
Jul 09, 2007	14.15	14.18	14.07	14.13	45,301,700	-0.02(-0.15%)
Jul 06, 2007	14.12	14.16	14.03	14.15	48,567,428	+0.01(+0.08%)
Jul 05, 2007	14.11	14.25	14.04	14.14	52,802,752	+0.05(+0.35%)
Jul 03, 2007	14.06	14.17	14.07	14.09	31,627,204	+0.04(+0.31%)
Jul 02, 2007	14.01	14.06	13.94	14.04	60,733,820	+0.09(+0.63%)
Jun 29, 2007	14.00	14.07	13.84	13.96	81,230,128	-0.03(-0.23%)
Jun 28, 2007	13.98	14.10	13.92	13.99	62,140,280	+0.01(+0.08%)
Jun 27, 2007	13.94	14.06	13.85	13.98	59,661,424	+0.01(+0.08%)
Jun 26, 2007	13.91	14.05	13.84	13.97	73,964,288	+0.10(+0.75%)
Jun 25, 2007	13.91	14.06	13.82	13.86	64,863,628	+0.01(+0.08%)
Jun 22, 2007	14.14	14.13	13.85	13.85	114,242,120	-0.29(-2.08%)
Jun 21, 2007	14.03	14.18	13.90	14.15	96,156,072	+0.11(+0.82%)
Jun 20, 2007	14.40	14.40	14.02	14.03	108,385,136	-0.27(-1.91%)
Jun 19, 2007	14.33	14.45	14.25	14.31	90,217,464	-0.03(-0.19%)
Jun 18, 2007	14.46	14.48	14.26	14.33	67,020,516	-0.11(-0.79%)
Jun 15, 2007	14.47	14.56	14.39	14.45	98,838,624	+0.04(+0.30%)
Jun 14, 2007	14.33	14.54	14.33	14.40	66,359,888	+0.02(+0.15%)
Jun 13, 2007	14.30	14.40	14.16	14.38	78,755,384	+0.13(+0.92%)
Jun 12, 2007	14.31	14.42	14.24	14.25	63,429,560	-0.14(-0.99%)
Jun 11, 2007	14.46	14.49	14.36	14.39	49,456,408	-0.08(-0.57%)
Jun 08, 2007	14.38	14.49	14.27	14.48	53,902,912	+0.13(+0.88%)
Jun 07, 2007	14.62	14.62	14.32	14.35	94,508,568	-0.27(-1.87%)
Jun 06, 2007	14.77	14.92	14.56	14.62	95,729,512	-0.27(-1.80%)
Jun 05, 2007	14.95	15.03	14.81	14.89	74,835,688	-0.13(-0.87%)
Jun 04, 2007	15.11	15.14	14.98	15.02	51,990,260	-0.09(-0.58%)
Jun 01, 2007	14.98	15.12	14.98	15.11	64,997,172	+0.10(+0.69%)
May 31, 2007	14.93	15.08	14.92	15.01	63,349,544	+0.04(+0.29%)
May 30, 2007	15.04	15.04	14.79	14.96	71,107,912	-0.08(-0.54%)
May 29, 2007	15.02	15.07	14.97	15.04	48,611,216	+0.02(+0.11%)
May 25, 2007	14.89	15.04	14.87	15.03	49,220,932	+0.14(+0.92%)
May 24, 2007	14.90	15.00	14.84	14.89	57,730,312	-0.03(-0.22%)
May 23, 2007	14.96	15.03	14.88	14.92	61,934,228	-0.02(-0.11%)
May 22, 2007	14.92	15.07	14.86	14.94	59,710,036	-0.03(-0.18%)
May 21, 2007	14.96	15.02	14.95	14.97	78,074,432	-0.01(-0.07%)
May 18, 2007	14.95	15.00	14.91	14.98	59,857,744	+0.04(+0.29%)
May 17, 2007	14.90	14.95	14.86	14.93	44,226,068	+0.02(+0.15%)
May 16, 2007	14.88	14.95	14.80	14.91	62,294,976	+0.12(+0.81%)
May 15, 2007	14.79	14.91	14.78	14.79	63,618,352	-0.07(-0.48%)
May 14, 2007	14.76	14.93	14.74	14.86	47,002,148	+0.10(+0.70%)
May 11, 2007	14.60	14.79	14.60	14.76	42,725,052	+0.13(+0.90%)
May 10, 2007	14.75	14.79	14.61	14.63	56,020,848	-0.20(-1.33%)
May 09, 2007	14.81	14.89	14.74	14.83	63,531,368	-0.10(-0.69%)
May 08, 2007	14.89	14.96	14.84	14.93	61,097,580	-0.02(-0.11%)
May 07, 2007	14.77	14.96	14.71	14.95	107,082,528	+0.16(+1.11%)
May 04, 2007	14.69	14.87	14.63	14.78	76,553,600	+0.11(+0.78%)
May 03, 2007	14.52	14.72	14.51	14.67	81,429,216	+0.15(+1.02%)
May 02, 2007	14.52	14.61	14.39	14.52	60,967,276	+0.01(+0.04%)
May 01, 2007	14.39	14.57	14.34	14.51	66,973,772	+0.07(+0.49%)
Apr 30, 2007	14.49	14.62	14.43	14.44	64,965,584	-0.08(-0.56%)
Apr 27, 2007	14.52	14.60	14.43	14.52	50,152,020	-0.06(-0.41%)
Apr 26, 2007	14.42	14.60	14.38	14.58	83,721,976	+0.22(+1.52%)
Apr 25, 2007	14.29	14.44	14.18	14.37	99,165,064	+0.09(+0.65%)
Apr 24, 2007	14.45	14.45	14.22	14.27	73,867,880	-0.11(-0.76%)
Apr 23, 2007	14.52	14.60	14.33	14.38	87,571,808	-0.34(-2.30%)
Apr 20, 2007	14.77	14.81	14.56	14.72	115,518,576	-0.05(-0.37%)
Apr 19, 2007	14.53	14.87	14.50	14.78	85,485,176	+0.16(+1.08%)
Apr 18, 2007	14.63	14.66	14.48	14.62	53,609,476	-0.07(-0.45%)
Apr 17, 2007	14.71	14.71	14.64	14.68	61,755,344	-0.02(-0.15%)
Apr 16, 2007	14.66	14.72	14.57	14.71	63,002,396	+0.15(+1.01%)
Apr 13, 2007	14.63	14.73	14.54	14.56	80,935,096	+0.11(+0.79%)
Apr 12, 2007	14.18	14.47	14.16	14.44	84,167,584	+0.23(+1.61%)
Apr 11, 2007	14.16	14.24	14.07	14.21	64,074,292	+0.02(+0.15%)
Apr 10, 2007	14.17	14.28	14.13	14.19	50,663,428	+0.00(+0.00%)
Apr 09, 2007	14.15	14.20	14.12	14.19	40,034,736	+0.09(+0.62%)
Apr 05, 2007	14.05	14.15	14.02	14.10	40,234,472	+0.02(+0.12%)
Apr 04, 2007	13.95	14.13	13.94	14.09	51,137,936	+0.08(+0.55%)
Apr 03, 2007	13.89	14.07	13.86	14.01	57,580,268	+0.18(+1.30%)
Apr 02, 2007	13.77	13.98	13.77	13.83	55,245,936	+0.04(+0.32%)
Mar 30, 2007	13.84	13.89	13.66	13.79	55,330,552	-0.08(-0.59%)
Mar 29, 2007	13.74	13.90	13.73	13.87	51,943,396	+0.13(+0.91%)
Mar 28, 2007	13.89	13.92	13.71	13.74	63,952,992	-0.17(-1.22%)
Mar 27, 2007	13.92	14.03	13.86	13.91	65,099,020	-0.10(-0.70%)
Mar 26, 2007	13.94	14.05	13.84	14.01	52,400,436	+0.01(+0.04%)
Mar 23, 2007	13.98	14.08	13.92	14.01	54,306,868	-0.07(-0.50%)
Mar 22, 2007	14.01	14.17	13.96	14.08	75,866,944	-0.03(-0.23%)
Mar 21, 2007	13.90	14.12	13.79	14.11	54,585,968	+0.17(+1.21%)
Mar 20, 2007	13.77	13.98	13.76	13.94	46,527,332	+0.10(+0.71%)
Mar 19, 2007	13.67	13.84	13.62	13.84	50,669,392	+0.20(+1.48%)
Mar 16, 2007	13.68	13.70	13.59	13.64	91,017,088	+0.00(+0.00%)
Mar 15, 2007	13.53	13.66	13.50	13.64	69,960,456	+0.07(+0.52%)
Mar 14, 2007	13.60	13.69	13.46	13.57	91,195,216	-0.04(-0.32%)
Mar 13, 2007	13.85	13.86	13.57	13.61	60,922,428	-0.24(-1.73%)
Mar 12, 2007	13.80	13.92	13.76	13.85	45,073,008	-0.02(-0.12%)
Mar 09, 2007	13.85	13.95	13.85	13.87	47,182,940	+0.00(+0.00%)
Mar 08, 2007	13.88	13.93	13.82	13.87	55,337,128	+0.08(+0.55%)
Mar 07, 2007	13.84	13.91	13.76	13.79	82,779,072	+0.04(+0.32%)
Mar 06, 2007	13.63	13.79	13.53	13.75	74,794,160	+0.27(+1.98%)
Mar 05, 2007	13.53	13.67	13.43	13.48	69,535,200	-0.05(-0.36%)
Mar 02, 2007	13.64	13.73	13.49	13.53	72,545,912	-0.14(-1.00%)
Mar 01, 2007	13.56	13.77	13.40	13.67	99,417,144	+0.04(+0.32%)
Feb 28, 2007	13.83	13.91	13.61	13.62	105,357,344	-0.10(-0.72%)
Feb 27, 2007	13.95	14.14	13.65	13.72	88,397,344	-0.38(-2.71%)
Feb 26, 2007	14.03	14.15	13.98	14.10	59,176,044	+0.12(+0.86%)
Feb 23, 2007	14.14	14.15	13.95	13.98	69,690,144	-0.14(-0.97%)
Feb 22, 2007	14.24	14.24	14.09	14.12	66,411,368	-0.11(-0.77%)
Feb 21, 2007	14.30	14.36	14.21	14.23	49,548,468	-0.13(-0.91%)
Feb 20, 2007	14.30	14.39	14.25	14.36	47,919,064	+0.01(+0.04%)
Feb 16, 2007	14.42	14.46	14.28	14.36	56,089,172	-0.13(-0.87%)
Feb 15, 2007	14.51	14.51	14.38	14.48	53,985,456	-0.03(-0.19%)
Feb 14, 2007	14.37	14.56	14.35	14.51	54,082,612	+0.10(+0.72%)
Feb 13, 2007	14.31	14.42	14.31	14.40	43,866,192	+0.09(+0.65%)
Feb 12, 2007	14.42	14.45	14.27	14.31	40,143,420	-0.09(-0.61%)
Feb 09, 2007	14.42	14.49	14.38	14.40	43,894,100	-0.03(-0.23%)
Feb 08, 2007	14.38	14.48	14.37	14.43	39,118,920	-0.04(-0.30%)
Feb 07, 2007	14.50	14.56	14.36	14.48	49,280,260	-0.17(-1.16%)
Feb 06, 2007	14.61	14.71	14.58	14.64	43,894,648	-0.03(-0.19%)
Feb 05, 2007	14.59	14.74	14.55	14.67	70,458,496	+0.04(+0.30%)
Feb 02, 2007	14.56	14.67	14.52	14.63	64,720,224	+0.10(+0.68%)
Feb 01, 2007	14.40	14.57	14.36	14.53	56,270,544	+0.21(+1.45%)
Jan 31, 2007	14.20	14.36	14.19	14.32	63,539,848	+0.08(+0.54%)
Jan 30, 2007	14.20	14.28	14.19	14.25	48,366,628	+0.02(+0.15%)
Jan 29, 2007	14.32	14.41	14.19	14.22	61,960,640	-0.13(-0.87%)
Jan 26, 2007	14.37	14.38	14.19	14.35	60,577,732	-0.04(-0.27%)
Jan 25, 2007	14.64	14.68	14.35	14.39	64,266,064	-0.25(-1.72%)
Jan 24, 2007	14.38	14.65	14.34	14.64	69,502,368	+0.25(+1.71%)
Jan 23, 2007	14.53	14.56	14.20	14.39	94,119,320	-0.32(-2.15%)
Jan 22, 2007	14.86	14.90	14.55	14.71	87,879,064	-0.15(-0.99%)
Jan 19, 2007	14.86	14.96	14.80	14.86	61,860,428	+0.03(+0.18%)
Jan 18, 2007	14.65	14.89	14.65	14.83	70,678,528	+0.15(+1.04%)
Jan 17, 2007	14.57	14.75	14.56	14.68	66,703,940	+0.07(+0.45%)
Jan 16, 2007	14.54	14.64	14.47	14.61	57,130,132	+0.07(+0.49%)
Jan 12, 2007	14.40	14.63	14.40	14.54	54,594,240	+0.10(+0.68%)
Jan 11, 2007	14.07	14.47	14.07	14.44	68,229,472	+0.14(+0.99%)
Jan 10, 2007	14.25	14.33	14.19	14.30	63,270,356	+0.02(+0.11%)
Jan 09, 2007	14.32	14.38	14.21	14.28	57,350,708	+0.01(+0.04%)
Jan 08, 2007	14.35	14.42	14.13	14.28	79,186,648	-0.08(-0.53%)
Jan 05, 2007	14.49	14.54	14.28	14.36	57,440,476	-0.04(-0.30%)
Jan 04, 2007	14.40	14.50	14.35	14.40	59,075,928	+0.05(+0.34%)
Jan 03, 2007	14.27	14.42	14.18	14.35	74,462,944	+0.21(+1.51%)
Dec 29, 2006	14.24	14.28	14.09	14.14	50,846,276	-0.09(-0.65%)
Dec 28, 2006	14.20	14.30	14.11	14.23	43,994,496	-0.04(-0.31%)
Dec 27, 2006	14.16	14.32	14.09	14.27	45,218,104	+0.12(+0.85%)
Dec 26, 2006	14.08	14.19	14.08	14.15	32,655,160	-0.02(-0.15%)
Dec 22, 2006	14.19	14.26	14.14	14.18	37,399,376	-0.05(-0.38%)
Dec 21, 2006	14.32	14.38	14.19	14.23	61,690,232	-0.08(-0.53%)
Dec 20, 2006	14.28	14.49	14.26	14.31	81,556,736	+0.01(+0.04%)
Dec 19, 2006	14.11	14.32	14.06	14.30	89,210,952	+0.20(+1.43%)
Dec 18, 2006	14.00	14.16	13.96	14.10	70,145,592	+0.10(+0.74%)
Dec 15, 2006	13.95	14.08	13.94	14.00	91,361,016	+0.04(+0.31%)
Dec 14, 2006	13.91	14.01	13.86	13.95	67,624,904	+0.09(+0.67%)
Dec 13, 2006	13.77	13.89	13.75	13.86	74,119,256	+0.12(+0.87%)
Dec 12, 2006	13.67	13.77	13.62	13.74	77,503,928	+0.01(+0.08%)
Dec 11, 2006	13.79	13.97	13.62	13.73	102,807,896	-0.01(-0.08%)
Dec 08, 2006	13.58	13.75	13.54	13.74	80,072,984	+0.17(+1.25%)
Dec 07, 2006	13.64	13.64	13.49	13.57	93,226,568	+0.03(+0.24%)
Dec 06, 2006	13.59	13.64	13.46	13.54	90,180,824	-0.01(-0.08%)
Dec 05, 2006	13.64	13.72	13.42	13.55	217,257,040	-0.04(-0.32%)
Dec 04, 2006	12.91	15.17	12.83	13.59	529,856,448	-1.62(-10.62%)
Dec 01, 2006	15.07	15.21	15.01	15.21	73,606,840	+0.20(+1.35%)
Nov 30, 2006	14.96	15.22	14.93	15.01	108,345,016	+0.23(+1.55%)
Nov 29, 2006	14.90	14.99	14.68	14.78	78,277,776	+0.01(+0.07%)
Nov 28, 2006	14.74	14.78	14.64	14.77	57,777,388	+0.04(+0.30%)
Nov 27, 2006	14.68	14.83	14.61	14.72	71,462,632	+0.04(+0.30%)
Nov 24, 2006	14.69	14.77	14.66	14.68	20,560,114	-0.11(-0.78%)
Nov 22, 2006	14.74	14.90	14.71	14.79	35,612,052	+0.08(+0.54%)
Nov 21, 2006	14.72	14.82	14.67	14.71	52,705,420	-0.05(-0.35%)
Nov 20, 2006	14.82	14.90	14.75	14.77	62,728,444	-0.09(-0.59%)
Nov 17, 2006	14.57	14.87	14.57	14.85	87,773,176	+0.25(+1.68%)
Nov 16, 2006	14.43	14.71	14.43	14.61	60,525,796	+0.13(+0.87%)
Nov 15, 2006	14.36	14.60	14.28	14.48	72,767,952	+0.15(+1.07%)
Nov 14, 2006	14.22	14.39	14.01	14.33	77,575,744	+0.20(+1.39%)
Nov 13, 2006	13.98	14.20	13.96	14.13	75,409,552	+0.10(+0.70%)
Nov 10, 2006	14.09	14.23	13.86	14.03	86,203,128	-0.07(-0.50%)
Nov 09, 2006	14.42	14.50	13.65	14.10	152,184,160	-0.43(-2.93%)
Nov 08, 2006	14.57	14.59	14.43	14.53	97,213,616	-0.37(-2.46%)
Nov 07, 2006	14.74	14.99	14.74	14.90	83,211,976	+0.16(+1.11%)
Nov 06, 2006	14.50	14.79	14.49	14.73	59,815,520	+0.24(+1.66%)
Nov 03, 2006	14.56	14.61	14.44	14.49	49,993,104	-0.08(-0.53%)
Nov 02, 2006	14.47	14.57	14.43	14.57	52,881,292	+0.08(+0.57%)
Nov 01, 2006	14.57	14.67	14.48	14.49	72,449,360	-0.06(-0.41%)
Oct 31, 2006	14.71	14.77	14.40	14.55	147,755,408	-0.30(-2.02%)
Oct 30, 2006	14.86	14.96	14.80	14.85	61,939,388	-0.01(-0.07%)
Oct 27, 2006	14.83	15.01	14.81	14.86	72,663,896	-0.03(-0.22%)
Oct 26, 2006	14.97	14.98	14.78	14.89	75,272,888	-0.08(-0.55%)
Oct 25, 2006	14.83	14.98	14.77	14.97	66,183,096	+0.09(+0.62%)
Oct 24, 2006	14.87	14.91	14.74	14.88	93,262,296	-0.26(-1.69%)
Oct 23, 2006	15.04	15.16	15.01	15.14	57,646,948	+0.03(+0.18%)
Oct 20, 2006	15.15	15.15	14.74	15.11	89,149,032	+0.00(+0.00%)
Oct 19, 2006	15.51	15.56	15.07	15.11	92,236,912	-0.23(-1.49%)
Oct 18, 2006	15.21	15.40	15.14	15.34	58,094,876	+0.21(+1.37%)
Oct 17, 2006	14.99	15.22	14.98	15.13	45,792,264	+0.03(+0.22%)
Oct 16, 2006	15.07	15.14	14.95	15.10	36,592,368	+0.04(+0.25%)
Oct 13, 2006	15.03	15.10	14.94	15.06	44,927,180	-0.03(-0.22%)
Oct 12, 2006	14.90	15.14	14.89	15.09	48,742,560	+0.20(+1.32%)
Oct 11, 2006	14.97	15.01	14.85	14.90	59,374,184	-0.15(-0.98%)
Oct 10, 2006	15.01	15.07	14.89	15.04	54,812,432	-0.05(-0.33%)
Oct 09, 2006	15.16	15.19	14.99	15.09	38,152,160	-0.14(-0.90%)
Oct 06, 2006	15.21	15.26	15.06	15.23	49,773,444	-0.05(-0.32%)
Oct 05, 2006	15.41	15.42	15.15	15.28	53,048,008	-0.19(-1.20%)
Oct 04, 2006	15.51	15.52	15.30	15.46	50,428,760	-0.04(-0.28%)
Oct 03, 2006	15.44	15.61	15.42	15.51	37,119,812	+0.05(+0.35%)
Oct 02, 2006	15.39	15.61	15.39	15.45	40,490,192	-0.03(-0.18%)
Sep 29, 2006	15.50	15.60	15.42	15.48	43,903,808	+0.03(+0.21%)
Sep 28, 2006	15.47	15.52	15.35	15.45	37,821,660	-0.06(-0.39%)
Sep 27, 2006	15.42	15.56	15.40	15.51	43,776,668	+0.01(+0.04%)
Sep 26, 2006	15.43	15.51	15.40	15.50	47,174,344	+0.03(+0.18%)
Sep 25, 2006	15.44	15.55	15.35	15.47	46,658,080	+0.10(+0.68%)
Sep 22, 2006	15.40	15.41	15.30	15.37	35,513,304	-0.03(-0.18%)
Sep 21, 2006	15.54	15.55	15.34	15.40	49,867,608	-0.14(-0.91%)
Sep 20, 2006	15.37	15.56	15.37	15.54	49,988,888	+0.15(+0.96%)
Sep 19, 2006	15.37	15.40	15.17	15.39	39,065,056	+0.02(+0.14%)
Sep 18, 2006	15.39	15.40	15.26	15.37	38,819,384	+0.07(+0.43%)
Sep 15, 2006	15.41	15.46	15.29	15.31	50,524,208	-0.09(-0.57%)
Sep 14, 2006	15.32	15.41	15.18	15.39	37,868,012	+0.01(+0.04%)
Sep 13, 2006	15.35	15.46	15.33	15.39	40,432,300	-0.03(-0.21%)
Sep 12, 2006	15.27	15.46	15.23	15.42	68,924,912	+0.20(+1.33%)
Sep 11, 2006	15.01	15.22	15.01	15.22	37,340,204	+0.16(+1.05%)
Sep 08, 2006	14.96	15.15	14.96	15.06	32,992,618	+0.08(+0.51%)
Sep 07, 2006	15.09	15.12	14.91	14.98	48,113,624	-0.15(-0.97%)
Sep 06, 2006	15.20	15.28	15.11	15.13	54,814,264	-0.07(-0.43%)
Sep 05, 2006	15.21	15.22	15.09	15.20	36,957,860	-0.07(-0.43%)

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.