Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	17.53	17.56	17.33	17.40	16,357,279	-0.18(-1.00%)
Sep 27, 2007	17.04	17.61	17.01	17.58	20,554,486	+0.52(+3.06%)
Sep 26, 2007	17.15	17.29	16.98	17.05	19,604,758	+0.05(+0.29%)
Sep 25, 2007	16.93	17.03	16.77	17.00	12,186,091	+0.01(+0.08%)
Sep 24, 2007	16.94	17.14	16.87	16.99	16,573,132	+0.07(+0.42%)
Sep 21, 2007	16.95	17.05	16.73	16.92	25,379,266	+0.08(+0.50%)
Sep 20, 2007	17.05	17.08	16.68	16.83	25,398,320	-0.12(-0.71%)
Sep 19, 2007	17.53	17.62	16.68	16.95	38,038,724	+0.00(+0.00%)
Sep 18, 2007	16.79	17.02	16.59	16.95	30,488,100	+0.43(+2.61%)
Sep 17, 2007	16.78	16.86	16.35	16.52	16,677,064	-0.23(-1.35%)
Sep 14, 2007	16.84	16.97	16.52	16.75	20,905,258	-0.25(-1.45%)
Sep 13, 2007	17.75	17.81	16.93	17.00	28,410,072	-0.68(-3.83%)
Sep 12, 2007	17.69	18.05	17.64	17.67	15,990,034	-0.10(-0.56%)
Sep 11, 2007	17.66	17.86	17.62	17.77	13,315,513	+0.19(+1.08%)
Sep 10, 2007	17.78	17.89	17.43	17.58	19,500,998	+0.14(+0.81%)
Sep 07, 2007	17.43	17.80	17.26	17.44	23,155,762	-0.33(-1.87%)
Sep 06, 2007	17.17	17.81	17.03	17.77	32,245,848	+0.74(+4.35%)
Sep 05, 2007	16.86	17.21	16.76	17.03	21,704,312	-0.01(-0.08%)
Sep 04, 2007	16.52	17.43	16.50	17.05	23,682,564	+0.55(+3.34%)
Aug 31, 2007	16.64	16.67	16.26	16.50	16,626,859	+0.12(+0.73%)
Aug 30, 2007	16.46	16.76	16.26	16.38	18,510,982	-0.35(-2.07%)
Aug 29, 2007	16.30	16.74	16.28	16.72	12,732,241	+0.53(+3.27%)
Aug 28, 2007	16.52	16.58	16.17	16.19	14,700,376	-0.46(-2.76%)
Aug 27, 2007	16.86	16.93	16.55	16.65	12,788,855	-0.27(-1.59%)
Aug 24, 2007	16.48	16.94	16.38	16.92	14,462,398	+0.41(+2.48%)
Aug 23, 2007	16.79	16.80	16.40	16.51	13,558,200	-0.15(-0.89%)
Aug 22, 2007	16.72	16.84	16.52	16.66	18,390,274	+0.17(+1.03%)
Aug 21, 2007	16.41	16.67	16.30	16.49	15,945,690	-0.17(-1.02%)
Aug 20, 2007	16.40	16.83	16.23	16.66	20,076,054	+0.42(+2.61%)
Aug 17, 2007	16.30	16.45	15.89	16.23	26,596,032	+0.38(+2.40%)
Aug 16, 2007	16.02	16.18	15.15	15.85	34,086,904	-0.33(-2.05%)
Aug 15, 2007	16.47	16.59	16.12	16.18	19,692,378	-0.28(-1.71%)
Aug 14, 2007	16.88	16.93	16.47	16.47	18,603,636	-0.25(-1.48%)
Aug 13, 2007	17.00	17.15	16.65	16.71	19,257,886	+0.16(+0.98%)
Aug 10, 2007	16.49	16.91	15.90	16.55	30,929,414	-0.10(-0.59%)
Aug 09, 2007	16.71	16.94	16.30	16.65	26,285,908	-0.31(-1.83%)
Aug 08, 2007	16.52	16.96	16.52	16.96	29,051,384	+0.60(+3.67%)
Aug 07, 2007	16.38	16.68	16.03	16.36	26,737,422	-0.13(-0.77%)
Aug 06, 2007	16.72	16.83	15.84	16.49	38,644,412	-0.23(-1.35%)
Aug 03, 2007	16.79	17.00	16.66	16.71	20,336,450	-0.28(-1.66%)
Aug 02, 2007	17.22	17.32	16.80	17.00	23,656,156	-0.10(-0.58%)
Aug 01, 2007	16.79	17.12	16.65	17.10	22,663,966	+0.27(+1.59%)
Jul 31, 2007	17.46	17.46	16.80	16.83	22,412,824	-0.35(-2.01%)
Jul 30, 2007	16.83	17.24	16.76	17.17	21,243,448	+0.56(+3.36%)
Jul 27, 2007	17.14	17.40	16.60	16.62	28,746,076	-0.59(-3.45%)
Jul 26, 2007	17.19	17.50	16.83	17.21	41,741,028	-0.23(-1.34%)
Jul 25, 2007	17.58	18.02	17.16	17.44	73,926,440	-1.04(-5.65%)
Jul 24, 2007	18.72	18.82	18.47	18.49	27,780,710	-0.37(-1.95%)
Jul 23, 2007	19.11	19.18	18.61	18.85	30,739,572	+0.13(+0.68%)
Jul 20, 2007	18.91	19.05	18.66	18.73	14,470,864	-0.25(-1.34%)
Jul 19, 2007	19.16	19.23	18.96	18.98	13,308,004	+0.11(+0.60%)
Jul 18, 2007	18.75	18.91	18.57	18.87	15,835,326	-0.06(-0.30%)
Jul 17, 2007	19.04	19.12	18.86	18.92	11,273,530	-0.08(-0.41%)
Jul 16, 2007	19.08	19.13	18.86	19.00	12,376,073	-0.09(-0.48%)
Jul 13, 2007	19.21	19.21	18.90	19.09	16,770,778	-0.12(-0.62%)
Jul 12, 2007	18.56	19.21	18.38	19.21	28,230,454	+0.83(+4.53%)
Jul 11, 2007	18.28	18.52	18.25	18.38	12,602,893	+0.11(+0.58%)
Jul 10, 2007	18.44	18.41	18.15	18.27	23,972,488	-0.22(-1.18%)
Jul 09, 2007	18.32	18.66	18.32	18.49	15,629,855	+0.27(+1.47%)
Jul 06, 2007	18.14	18.27	18.03	18.22	12,925,837	+0.10(+0.55%)
Jul 05, 2007	18.35	18.32	17.98	18.13	15,157,663	-0.16(-0.85%)
Jul 03, 2007	18.23	18.34	18.22	18.28	4,941,465	+0.10(+0.54%)
Jul 02, 2007	18.20	18.22	18.10	18.18	8,361,289	+0.15(+0.82%)
Jun 29, 2007	18.14	18.25	17.89	18.03	12,009,933	-0.11(-0.58%)
Jun 28, 2007	18.18	18.22	17.98	18.14	11,427,623	+0.10(+0.55%)
Jun 27, 2007	17.86	18.07	17.72	18.04	13,743,839	+0.12(+0.67%)
Jun 26, 2007	18.18	18.28	17.79	17.92	20,319,874	-0.19(-1.05%)
Jun 25, 2007	18.00	18.32	17.97	18.11	15,030,780	+0.12(+0.67%)
Jun 22, 2007	18.10	18.17	17.96	17.99	19,974,620	-0.14(-0.78%)
Jun 21, 2007	18.07	18.33	17.96	18.13	32,582,160	+0.06(+0.35%)
Jun 20, 2007	18.51	18.62	18.03	18.07	21,136,484	-0.27(-1.46%)
Jun 19, 2007	18.35	18.37	17.89	18.34	30,360,452	-0.17(-0.92%)
Jun 18, 2007	18.63	18.63	18.43	18.51	16,070,222	-0.08(-0.46%)
Jun 15, 2007	18.44	18.82	18.42	18.59	22,753,550	+0.23(+1.23%)
Jun 14, 2007	18.33	18.53	18.32	18.37	12,968,412	+0.01(+0.08%)
Jun 13, 2007	17.97	18.37	17.91	18.35	17,745,658	+0.49(+2.77%)
Jun 12, 2007	18.27	18.28	17.85	17.86	18,627,720	-0.45(-2.47%)
Jun 11, 2007	18.10	18.40	18.03	18.31	17,090,934	+0.25(+1.37%)
Jun 08, 2007	17.72	18.07	17.65	18.06	18,216,028	+0.31(+1.75%)
Jun 07, 2007	18.11	18.22	17.73	17.75	19,886,686	-0.37(-2.03%)
Jun 06, 2007	18.07	18.15	17.82	18.12	20,180,930	-0.05(-0.27%)
Jun 05, 2007	18.21	18.42	18.01	18.17	23,931,876	-0.16(-0.89%)
Jun 04, 2007	18.21	18.52	17.99	18.33	24,866,362	+0.23(+1.25%)
Jun 01, 2007	17.71	18.34	17.65	18.10	26,764,828	+0.46(+2.60%)
May 31, 2007	17.63	17.65	17.42	17.65	17,084,618	+0.09(+0.52%)
May 30, 2007	16.94	17.62	16.86	17.55	22,275,994	+0.47(+2.77%)
May 29, 2007	17.09	17.29	16.96	17.08	11,020,009	+0.03(+0.17%)
May 25, 2007	17.01	17.11	16.74	17.05	10,920,778	+0.13(+0.75%)
May 24, 2007	17.33	17.44	16.79	16.93	23,867,192	-0.44(-2.52%)
May 23, 2007	17.50	17.63	17.34	17.36	24,826,740	-0.01(-0.04%)
May 22, 2007	17.32	17.53	17.20	17.37	20,303,028	+0.06(+0.37%)
May 21, 2007	16.82	17.46	16.73	17.31	28,808,640	+0.42(+2.51%)
May 18, 2007	16.86	16.90	16.66	16.88	16,174,529	+0.16(+0.97%)
May 17, 2007	16.81	16.89	16.64	16.72	14,074,977	-0.10(-0.59%)
May 16, 2007	16.76	16.86	16.61	16.82	19,212,642	+0.35(+2.14%)
May 15, 2007	16.57	16.73	16.38	16.47	17,291,860	-0.01(-0.04%)
May 14, 2007	16.75	16.92	16.40	16.47	15,926,217	-0.28(-1.64%)
May 11, 2007	16.55	16.83	16.49	16.75	16,828,246	+0.31(+1.89%)
May 10, 2007	16.63	16.66	16.30	16.44	17,978,898	-0.28(-1.69%)
May 09, 2007	16.59	16.90	16.59	16.72	15,955,301	-0.03(-0.17%)
May 08, 2007	16.79	16.93	16.55	16.75	12,854,276	-0.09(-0.55%)
May 07, 2007	16.95	17.14	16.82	16.84	8,974,398	-0.07(-0.42%)
May 04, 2007	17.21	17.26	16.82	16.91	16,561,884	-0.01(-0.04%)
May 03, 2007	16.82	17.11	16.38	16.92	10,921,364	+0.11(+0.63%)
May 02, 2007	16.64	17.05	16.63	16.81	15,209,326	+0.18(+1.10%)
May 01, 2007	16.58	16.72	16.24	16.63	28,463,692	-0.11(-0.67%)
Apr 30, 2007	17.14	17.21	16.69	16.74	20,506,384	-0.48(-2.79%)
Apr 27, 2007	17.37	17.46	17.14	17.22	18,421,276	-0.36(-2.05%)
Apr 26, 2007	17.83	17.93	17.34	17.58	23,034,338	-0.05(-0.28%)
Apr 25, 2007	17.62	18.02	17.29	17.63	62,411,844	+0.88(+5.27%)
Apr 24, 2007	16.52	16.81	16.21	16.75	26,460,444	+0.29(+1.76%)
Apr 23, 2007	16.62	16.75	16.41	16.46	11,694,301	-0.11(-0.68%)
Apr 20, 2007	16.83	16.83	16.17	16.57	31,819,206	-0.06(-0.34%)
Apr 19, 2007	16.76	16.76	16.53	16.63	12,493,492	-0.05(-0.30%)
Apr 18, 2007	16.52	16.83	16.38	16.68	19,259,424	-0.04(-0.25%)
Apr 17, 2007	16.94	16.95	16.62	16.72	17,882,214	-0.23(-1.33%)
Apr 16, 2007	16.86	16.98	16.75	16.95	14,960,766	+0.19(+1.14%)
Apr 13, 2007	16.94	16.94	16.61	16.76	11,507,705	-0.06(-0.38%)
Apr 12, 2007	16.65	16.87	16.50	16.82	17,682,736	+0.08(+0.51%)
Apr 11, 2007	16.89	16.96	16.73	16.74	22,701,720	-0.04(-0.25%)
Apr 10, 2007	16.60	16.97	16.58	16.78	21,452,082	+0.18(+1.06%)
Apr 09, 2007	16.77	16.78	16.45	16.60	11,135,451	-0.05(-0.30%)
Apr 05, 2007	16.31	16.84	16.28	16.65	24,979,860	+0.33(+2.03%)
Apr 04, 2007	16.21	16.34	16.10	16.32	19,285,826	+0.06(+0.35%)
Apr 03, 2007	16.11	16.33	16.07	16.26	16,035,370	+0.23(+1.41%)
Apr 02, 2007	15.90	16.09	15.83	16.04	11,797,958	-0.01(-0.09%)
Mar 30, 2007	16.06	16.21	15.80	16.05	14,503,874	-0.06(-0.39%)
Mar 29, 2007	16.27	16.35	15.87	16.11	18,569,526	-0.06(-0.39%)
Mar 28, 2007	16.21	16.47	15.99	16.18	19,702,054	-0.11(-0.69%)
Mar 27, 2007	16.08	16.34	15.97	16.29	17,765,634	+0.13(+0.79%)
Mar 26, 2007	16.13	16.18	15.87	16.16	16,625,621	-0.06(-0.39%)
Mar 23, 2007	16.23	16.32	16.12	16.23	12,291,327	+0.04(+0.22%)
Mar 22, 2007	16.26	16.34	16.03	16.19	18,070,092	-0.13(-0.78%)
Mar 21, 2007	16.23	16.38	16.03	16.32	15,919,764	+0.13(+0.78%)
Mar 20, 2007	15.81	16.23	15.78	16.19	23,716,220	+0.35(+2.18%)
Mar 19, 2007	15.60	15.95	15.56	15.85	24,432,812	+0.48(+3.12%)
Mar 16, 2007	15.35	15.66	15.27	15.37	26,449,542	+0.02(+0.14%)
Mar 15, 2007	15.21	15.37	15.07	15.35	21,442,640	+0.10(+0.65%)
Mar 14, 2007	15.02	15.30	14.89	15.25	20,062,028	+0.20(+1.31%)
Mar 13, 2007	15.37	15.47	15.02	15.05	19,884,794	-0.32(-2.07%)
Mar 12, 2007	15.14	15.49	15.04	15.37	15,741,255	+0.28(+1.87%)
Mar 09, 2007	15.23	15.26	15.00	15.08	16,427,949	+0.11(+0.75%)
Mar 08, 2007	15.08	15.16	14.90	14.97	20,555,762	+0.16(+1.05%)
Mar 07, 2007	14.51	14.98	14.49	14.82	26,134,034	+0.25(+1.75%)
Mar 06, 2007	14.60	14.65	14.39	14.56	17,896,542	+0.35(+2.43%)
Mar 05, 2007	14.12	14.59	14.07	14.22	18,954,144	-0.11(-0.79%)
Mar 02, 2007	14.46	14.63	14.28	14.33	24,455,904	-0.32(-2.22%)
Mar 01, 2007	14.15	14.80	13.99	14.65	33,361,548	+0.09(+0.63%)
Feb 28, 2007	14.47	14.74	14.21	14.56	25,941,074	+0.18(+1.23%)
Feb 27, 2007	14.82	14.90	13.81	14.39	37,027,912	-0.80(-5.30%)
Feb 26, 2007	15.28	15.44	15.12	15.19	14,337,774	-0.06(-0.42%)
Feb 23, 2007	15.25	15.39	15.21	15.25	15,182,918	-0.11(-0.74%)
Feb 22, 2007	15.53	15.63	15.35	15.37	19,286,362	-0.09(-0.59%)
Feb 21, 2007	15.30	15.50	15.14	15.46	14,755,345	+0.12(+0.78%)
Feb 20, 2007	15.22	15.53	15.18	15.34	15,011,492	+0.01(+0.05%)
Feb 16, 2007	15.48	15.53	15.20	15.33	21,937,224	-0.23(-1.50%)
Feb 15, 2007	15.69	15.82	15.50	15.56	17,269,066	-0.13(-0.85%)
Feb 14, 2007	15.44	15.83	15.36	15.70	21,934,344	+0.23(+1.46%)
Feb 13, 2007	15.39	15.53	15.33	15.47	17,243,760	+0.23(+1.48%)
Feb 12, 2007	15.25	15.42	15.13	15.25	17,282,712	+0.01(+0.05%)
Feb 09, 2007	15.63	15.88	15.18	15.24	32,791,718	-0.64(-4.00%)
Feb 08, 2007	15.73	16.01	15.71	15.87	23,450,162	+0.07(+0.45%)
Feb 07, 2007	15.90	16.09	15.71	15.80	34,294,312	+0.01(+0.09%)
Feb 06, 2007	15.18	15.82	15.14	15.79	52,311,844	+0.71(+4.73%)
Feb 05, 2007	14.96	15.23	14.94	15.08	21,515,886	+0.19(+1.28%)
Feb 02, 2007	14.72	14.99	14.72	14.89	19,841,300	+0.16(+1.10%)
Feb 01, 2007	14.82	14.92	14.61	14.72	15,123,273	+0.01(+0.10%)
Jan 31, 2007	14.64	14.80	14.33	14.71	19,737,878	+0.11(+0.77%)
Jan 30, 2007	14.65	14.83	14.57	14.60	18,832,440	-0.17(-1.15%)
Jan 29, 2007	14.93	15.02	14.67	14.77	15,720,570	-0.20(-1.32%)
Jan 26, 2007	15.02	15.03	14.79	14.96	17,237,190	+0.03(+0.19%)
Jan 25, 2007	15.03	15.34	14.75	14.94	38,718,508	+0.18(+1.24%)
Jan 24, 2007	14.27	14.89	14.26	14.75	93,352,816	+1.45(+10.93%)
Jan 23, 2007	13.38	13.41	13.13	13.30	20,967,466	-0.11(-0.84%)
Jan 22, 2007	13.71	13.73	13.28	13.41	22,646,444	-0.23(-1.71%)
Jan 19, 2007	13.62	13.79	13.59	13.64	28,150,338	-0.01(-0.10%)
Jan 18, 2007	13.62	13.83	13.59	13.66	29,045,716	-0.07(-0.51%)
Jan 17, 2007	14.05	14.05	13.59	13.73	37,305,312	-0.42(-2.99%)
Jan 16, 2007	14.09	14.26	13.98	14.15	23,962,738	+0.01(+0.10%)
Jan 12, 2007	13.75	14.17	13.66	14.14	42,155,096	+0.43(+3.14%)
Jan 11, 2007	12.93	13.79	12.93	13.71	40,869,120	+0.32(+2.43%)
Jan 10, 2007	13.06	13.40	12.79	13.38	42,165,152	+0.35(+2.71%)
Jan 09, 2007	13.36	13.48	12.93	13.03	55,007,616	-0.13(-0.97%)
Jan 08, 2007	13.45	13.52	13.09	13.16	36,307,360	-0.28(-2.10%)
Jan 05, 2007	13.63	13.86	13.35	13.44	29,903,978	-0.35(-2.56%)
Jan 04, 2007	13.19	13.83	13.14	13.79	39,135,880	+0.49(+3.66%)
Jan 03, 2007	13.37	13.59	13.14	13.31	34,874,608	+0.10(+0.75%)
Dec 29, 2006	13.20	13.31	13.14	13.21	13,483,396	-0.07(-0.53%)
Dec 28, 2006	13.35	13.38	13.23	13.28	12,877,457	-0.14(-1.05%)
Dec 27, 2006	13.31	13.46	13.31	13.42	13,034,007	+0.16(+1.17%)
Dec 26, 2006	13.27	13.46	13.19	13.26	11,294,958	-0.08(-0.63%)
Dec 22, 2006	13.56	13.62	13.33	13.35	15,138,007	-0.17(-1.25%)
Dec 21, 2006	13.55	13.57	13.27	13.52	27,282,868	-0.04(-0.26%)
Dec 20, 2006	13.47	13.86	13.38	13.55	26,625,216	+0.18(+1.37%)
Dec 19, 2006	13.52	13.63	13.21	13.37	35,047,736	-0.44(-3.17%)
Dec 18, 2006	13.91	14.05	13.72	13.81	17,741,550	+0.05(+0.36%)
Dec 15, 2006	14.10	14.19	13.69	13.76	28,918,778	-0.23(-1.62%)
Dec 14, 2006	13.89	14.10	13.76	13.98	21,595,508	+0.18(+1.28%)
Dec 13, 2006	13.97	14.11	13.71	13.81	20,407,854	-0.13(-0.96%)
Dec 12, 2006	14.12	14.19	13.83	13.94	48,552,948	-0.40(-2.80%)
Dec 11, 2006	14.82	14.82	14.26	14.34	24,848,058	-0.27(-1.84%)
Dec 08, 2006	14.72	14.82	14.49	14.61	18,892,650	-0.25(-1.66%)
Dec 07, 2006	15.35	15.39	14.51	14.86	51,304,684	-0.59(-3.84%)
Dec 06, 2006	15.56	15.77	15.44	15.45	26,808,402	-0.04(-0.23%)
Dec 05, 2006	14.96	15.53	14.94	15.49	31,216,588	+0.67(+4.53%)
Dec 04, 2006	14.82	14.94	14.70	14.82	20,437,606	-0.02(-0.14%)
Dec 01, 2006	14.67	15.21	13.75	14.84	25,741,738	-0.38(-2.50%)
Nov 30, 2006	15.20	15.32	14.83	15.22	16,183,844	+0.05(+0.33%)
Nov 29, 2006	14.89	15.18	14.87	15.17	20,654,792	+0.40(+2.68%)
Nov 28, 2006	14.82	14.93	14.63	14.77	25,311,050	-0.04(-0.29%)
Nov 27, 2006	15.21	15.25	14.68	14.82	24,053,550	-0.27(-1.78%)
Nov 24, 2006	15.06	15.26	15.00	15.08	5,307,249	-0.12(-0.79%)
Nov 22, 2006	14.94	15.23	14.89	15.20	25,208,336	+0.38(+2.57%)
Nov 21, 2006	14.90	14.99	14.67	14.82	22,207,964	+0.05(+0.33%)
Nov 20, 2006	14.86	14.96	14.63	14.77	18,322,272	-0.20(-1.32%)
Nov 17, 2006	15.25	15.28	14.89	14.97	15,072,979	-0.28(-1.85%)
Nov 16, 2006	15.32	15.39	15.07	15.25	23,395,616	+0.15(+0.98%)
Nov 15, 2006	15.11	15.20	15.00	15.11	23,266,126	+0.06(+0.42%)
Nov 14, 2006	14.74	15.18	14.67	15.04	41,496,736	+0.44(+3.00%)
Nov 13, 2006	14.12	14.65	14.12	14.60	23,097,676	+0.40(+2.83%)
Nov 10, 2006	14.25	14.30	14.09	14.20	14,517,617	-0.01(-0.05%)
Nov 09, 2006	14.73	14.79	14.19	14.21	20,108,214	-0.39(-2.66%)
Nov 08, 2006	14.68	14.79	14.36	14.60	21,081,372	-0.28(-1.85%)
Nov 07, 2006	14.63	14.96	14.61	14.87	33,132,870	+0.33(+2.28%)
Nov 06, 2006	14.53	14.61	14.34	14.54	16,802,818	+0.06(+0.44%)
Nov 03, 2006	14.58	14.65	14.29	14.48	20,015,984	+0.14(+0.98%)
Nov 02, 2006	14.29	14.36	13.91	14.34	21,873,614	+0.01(+0.10%)
Nov 01, 2006	14.56	14.67	14.21	14.32	17,188,596	-0.10(-0.69%)
Oct 31, 2006	14.68	14.81	14.34	14.42	23,612,520	-0.19(-1.30%)
Oct 30, 2006	14.43	14.72	14.34	14.61	33,315,488	+0.08(+0.53%)
Oct 27, 2006	15.03	15.13	14.48	14.53	32,207,314	-0.44(-2.92%)
Oct 26, 2006	15.00	15.06	14.82	14.97	36,915,848	+0.08(+0.52%)
Oct 25, 2006	15.61	15.61	14.63	14.89	87,787,576	-1.44(-8.82%)
Oct 24, 2006	16.38	16.43	15.71	16.33	34,512,208	-0.18(-1.07%)
Oct 23, 2006	16.62	16.81	16.38	16.51	19,842,434	+0.09(+0.56%)
Oct 20, 2006	16.81	16.83	16.34	16.42	22,436,200	-0.35(-2.06%)
Oct 19, 2006	17.07	17.12	16.52	16.76	17,714,490	-0.47(-2.74%)
Oct 18, 2006	17.46	17.56	17.06	17.24	14,971,115	-0.23(-1.33%)
Oct 17, 2006	17.55	17.57	17.14	17.47	10,485,433	-0.18(-1.00%)
Oct 16, 2006	17.79	18.05	17.64	17.65	8,625,962	-0.14(-0.79%)
Oct 13, 2006	17.56	17.84	17.51	17.79	11,743,073	+0.11(+0.64%)
Oct 12, 2006	17.66	17.79	17.54	17.67	12,045,122	+0.09(+0.52%)
Oct 11, 2006	17.43	17.77	17.30	17.58	12,107,175	+0.16(+0.89%)
Oct 10, 2006	17.36	17.70	17.34	17.43	12,277,326	+0.15(+0.86%)
Oct 09, 2006	17.17	17.42	17.15	17.28	6,356,345	-0.08(-0.45%)
Oct 06, 2006	17.43	17.55	17.26	17.36	11,854,712	-0.23(-1.28%)
Oct 05, 2006	17.23	17.65	17.09	17.58	17,563,608	+0.44(+2.55%)
Oct 04, 2006	16.86	17.28	16.77	17.14	17,580,042	+0.21(+1.25%)
Oct 03, 2006	16.89	17.07	16.63	16.93	8,792,996	+0.03(+0.17%)

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.