Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	52.50	53.71	51.85	52.22	2,269,900	+0.87(+1.69%)
Jul 30, 2007	50.41	51.59	49.54	51.35	2,103,700	+0.56(+1.10%)
Jul 27, 2007	53.04	53.04	50.79	50.79	1,981,700	-2.27(-4.28%)
Jul 26, 2007	54.03	57.50	52.63	53.06	1,683,125	-1.61(-2.94%)
Jul 25, 2007	54.90	55.27	54.32	54.67	1,163,600	+0.06(+0.11%)
Jul 24, 2007	54.90	55.49	54.61	54.61	994,609	-0.57(-1.03%)
Jul 23, 2007	55.63	56.01	55.13	55.18	1,246,300	-0.09(-0.16%)
Jul 20, 2007	54.93	55.61	54.43	55.27	1,353,200	+0.34(+0.62%)
Jul 19, 2007	54.06	54.99	54.02	54.93	907,000	+0.93(+1.72%)
Jul 18, 2007	53.89	54.10	53.35	54.00	694,500	+0.00(+0.00%)
Jul 17, 2007	53.93	54.27	53.83	54.00	1,814,600	+0.15(+0.28%)
Jul 16, 2007	53.62	53.95	53.56	53.85	851,000	+0.04(+0.07%)
Jul 13, 2007	53.84	54.00	53.74	53.81	525,600	-0.17(-0.31%)
Jul 12, 2007	53.61	54.05	53.29	53.98	1,313,399	+0.69(+1.29%)
Jul 11, 2007	53.10	53.43	53.00	53.29	784,800	+0.16(+0.30%)
Jul 10, 2007	53.65	53.86	53.13	53.13	908,378	-0.99(-1.83%)
Jul 09, 2007	54.16	54.20	53.77	54.12	1,572,100	+0.33(+0.61%)
Jul 06, 2007	53.37	53.97	53.30	53.79	2,608,600	+0.42(+0.79%)
Jul 05, 2007	53.48	53.67	53.12	53.37	707,700	+0.07(+0.13%)
Jul 03, 2007	53.17	53.42	53.02	53.30	652,000	+0.27(+0.51%)
Jul 02, 2007	52.55	53.19	52.55	53.03	772,700	+0.49(+0.93%)
Jun 29, 2007	52.00	52.65	52.00	52.54	1,020,000	+0.68(+1.31%)
Jun 28, 2007	51.81	52.15	51.80	51.86	1,068,300	-0.04(-0.08%)
Jun 27, 2007	50.83	52.12	50.70	51.90	1,338,900	+0.87(+1.70%)
Jun 26, 2007	51.31	51.39	50.93	51.03	1,814,500	-0.13(-0.25%)
Jun 25, 2007	51.56	51.71	50.89	51.16	807,222	-0.34(-0.66%)
Jun 22, 2007	52.24	52.24	51.32	51.50	1,120,800	-0.99(-1.89%)
Jun 21, 2007	52.06	52.53	51.69	52.49	907,400	+0.43(+0.83%)
Jun 20, 2007	52.90	52.94	52.03	52.06	770,900	-0.70(-1.33%)
Jun 19, 2007	52.63	53.11	52.52	52.76	958,200	+0.10(+0.19%)
Jun 18, 2007	52.73	52.87	52.48	52.66	923,500	+0.01(+0.02%)
Jun 15, 2007	53.33	53.41	52.59	52.65	1,382,700	-0.29(-0.55%)
Jun 14, 2007	52.88	53.24	52.87	52.94	1,268,200	+0.06(+0.11%)
Jun 13, 2007	52.27	52.95	52.27	52.88	1,435,600	+0.72(+1.38%)
Jun 12, 2007	52.72	52.86	52.13	52.16	1,371,400	-0.71(-1.34%)
Jun 11, 2007	53.05	53.17	52.62	52.87	626,500	-0.35(-0.66%)
Jun 08, 2007	52.65	53.25	52.38	53.22	928,500	+0.50(+0.95%)
Jun 07, 2007	52.98	53.50	52.27	52.72	1,574,000	-0.26(-0.49%)
Jun 06, 2007	54.09	54.09	52.83	52.98	1,129,290	-1.36(-2.50%)
Jun 05, 2007	53.65	54.44	53.48	54.34	1,013,100	+0.61(+1.14%)
Jun 04, 2007	53.25	53.81	53.17	53.73	660,400	+0.16(+0.30%)
Jun 01, 2007	53.67	53.91	53.14	53.57	637,700	-0.10(-0.19%)
May 31, 2007	53.40	53.86	53.04	53.67	890,300	+0.31(+0.58%)
May 30, 2007	52.70	53.41	52.57	53.36	774,286	+0.48(+0.91%)
May 29, 2007	52.47	53.06	52.36	52.88	651,100	+0.44(+0.84%)
May 25, 2007	52.12	52.70	51.82	52.44	498,870	+0.50(+0.96%)
May 24, 2007	52.21	52.50	51.76	51.94	873,800	-0.19(-0.36%)
May 23, 2007	51.83	52.39	51.75	52.13	739,940	+0.30(+0.58%)
May 22, 2007	51.96	52.03	51.41	51.83	521,200	-0.17(-0.33%)
May 21, 2007	52.13	52.71	51.93	52.00	699,800	-0.23(-0.44%)
May 18, 2007	51.66	52.23	51.53	52.23	638,700	+0.62(+1.20%)
May 17, 2007	51.24	51.87	51.23	51.61	607,500	+0.21(+0.41%)
May 16, 2007	51.01	51.46	50.89	51.40	515,270	+0.50(+0.98%)
May 15, 2007	51.11	51.57	50.67	50.90	978,600	-0.17(-0.33%)
May 14, 2007	51.60	52.00	50.90	51.07	744,580	-0.60(-1.16%)
May 11, 2007	51.00	51.74	50.93	51.67	780,600	+0.80(+1.57%)
May 10, 2007	51.56	51.77	50.84	50.87	1,034,991	-0.95(-1.83%)
May 09, 2007	51.87	52.02	51.54	51.82	911,800	-0.10(-0.19%)
May 08, 2007	51.99	52.02	51.47	51.92	706,300	-0.32(-0.61%)
May 07, 2007	52.38	52.46	51.83	52.24	671,522	+0.12(+0.23%)
May 04, 2007	51.49	52.20	51.49	52.12	1,397,300	+0.76(+1.48%)
May 03, 2007	50.95	51.49	50.78	51.36	767,800	+0.44(+0.86%)
May 02, 2007	50.16	51.05	50.00	50.92	1,214,473	+0.76(+1.52%)
May 01, 2007	50.09	50.47	49.81	50.16	1,255,842	-0.24(-0.48%)
Apr 30, 2007	50.31	50.83	50.24	50.40	1,182,700	+0.17(+0.34%)
Apr 27, 2007	50.00	50.31	49.65	50.23	1,191,357	-0.02(-0.04%)
Apr 26, 2007	47.36	51.22	47.36	50.25	3,142,200	+0.45(+0.90%)
Apr 25, 2007	49.00	49.86	48.85	49.80	1,517,500	+0.95(+1.94%)
Apr 24, 2007	48.77	49.00	48.51	48.85	576,500	+0.07(+0.14%)
Apr 23, 2007	48.25	48.81	48.25	48.78	890,500	+0.53(+1.10%)
Apr 20, 2007	47.58	48.54	47.58	48.25	1,321,600	+0.67(+1.41%)
Apr 19, 2007	48.16	48.16	47.14	47.58	1,163,800	+0.29(+0.61%)
Apr 18, 2007	47.54	47.55	47.20	47.29	1,382,900	-0.31(-0.65%)
Apr 17, 2007	47.85	47.99	47.52	47.60	1,255,400	-0.22(-0.46%)
Apr 16, 2007	47.35	47.82	47.35	47.82	863,568	+0.49(+1.04%)
Apr 13, 2007	48.12	48.12	46.94	47.33	814,850	+0.04(+0.08%)
Apr 12, 2007	47.17	47.54	46.96	47.29	1,222,700	+0.00(+0.00%)
Apr 11, 2007	47.60	47.73	47.26	47.29	1,369,900	-0.38(-0.80%)
Apr 10, 2007	48.10	48.16	47.54	47.67	867,600	-0.38(-0.79%)
Apr 09, 2007	48.12	48.27	47.89	48.05	865,700	+0.13(+0.27%)
Apr 05, 2007	47.82	48.16	47.75	47.92	849,100	+0.05(+0.10%)
Apr 04, 2007	48.18	48.19	47.75	47.87	642,000	-0.31(-0.64%)
Apr 03, 2007	47.82	48.34	47.82	48.18	1,208,800	+0.43(+0.90%)
Apr 02, 2007	47.94	48.03	47.29	47.75	882,100	-0.02(-0.04%)
Mar 30, 2007	48.02	48.31	47.53	47.77	914,700	-0.24(-0.50%)
Mar 29, 2007	48.79	48.79	47.71	48.01	578,300	+0.07(+0.15%)
Mar 28, 2007	48.68	48.68	47.94	47.94	618,600	-0.80(-1.64%)
Mar 27, 2007	49.21	49.21	48.65	48.74	647,900	-0.56(-1.14%)
Mar 26, 2007	48.93	49.31	48.86	49.30	1,559,800	+0.28(+0.57%)
Mar 23, 2007	49.16	49.16	48.31	49.02	1,076,500	-0.08(-0.16%)
Mar 22, 2007	47.87	49.20	47.87	49.10	746,200	+0.37(+0.76%)
Mar 21, 2007	47.79	48.79	47.79	48.73	1,233,983	+0.94(+1.97%)
Mar 20, 2007	47.86	48.27	47.73	47.79	927,000	-0.01(-0.02%)
Mar 19, 2007	47.78	48.00	47.61	47.80	892,200	+0.07(+0.15%)
Mar 16, 2007	47.77	47.89	47.50	47.73	1,259,600	-0.03(-0.06%)
Mar 15, 2007	47.77	47.94	47.56	47.76	696,400	-0.01(-0.02%)
Mar 14, 2007	46.96	47.85	46.95	47.77	947,100	+0.82(+1.75%)
Mar 13, 2007	48.25	48.06	46.95	46.95	1,048,300	-1.30(-2.69%)
Mar 12, 2007	47.78	48.27	47.55	48.25	1,221,887	+0.64(+1.34%)
Mar 09, 2007	47.84	47.99	47.23	47.61	1,122,000	+0.01(+0.02%)
Mar 08, 2007	47.40	47.87	47.10	47.60	1,156,300	+0.58(+1.23%)
Mar 07, 2007	46.05	47.28	45.95	47.02	1,706,400	+0.91(+1.97%)
Mar 06, 2007	45.55	46.23	45.50	46.11	877,000	+0.70(+1.54%)
Mar 05, 2007	45.48	46.21	45.37	45.41	2,102,900	-0.24(-0.53%)
Mar 02, 2007	44.42	46.07	44.42	45.65	1,181,300	-0.48(-1.04%)
Mar 01, 2007	45.25	46.30	45.18	46.13	1,200,104	-0.09(-0.19%)
Feb 28, 2007	46.00	46.39	45.78	46.22	1,163,500	+0.22(+0.48%)
Feb 27, 2007	47.71	47.82	45.45	46.00	1,578,400	-1.91(-3.99%)
Feb 26, 2007	48.18	48.20	47.56	47.91	746,107	-0.29(-0.60%)
Feb 23, 2007	47.87	48.25	47.83	48.20	603,800	+0.21(+0.44%)
Feb 22, 2007	48.00	48.10	47.69	47.99	888,000	+0.01(+0.02%)
Feb 21, 2007	47.65	48.03	47.59	47.98	800,600	+0.23(+0.48%)
Feb 20, 2007	46.85	47.90	46.77	47.75	844,500	+0.90(+1.93%)
Feb 16, 2007	46.84	47.20	46.81	46.85	656,200	-0.19(-0.40%)
Feb 15, 2007	47.13	47.28	46.94	47.04	615,500	-0.09(-0.19%)
Feb 14, 2007	47.01	47.40	47.01	47.13	424,888	+0.12(+0.26%)
Feb 13, 2007	46.81	47.03	46.70	47.01	462,211	+0.43(+0.92%)
Feb 12, 2007	46.55	46.93	46.35	46.58	530,002	-0.02(-0.04%)
Feb 09, 2007	47.07	47.36	46.52	46.60	510,500	-0.33(-0.70%)
Feb 08, 2007	47.25	47.44	46.81	46.93	631,000	-0.32(-0.68%)
Feb 07, 2007	47.10	47.30	46.98	47.25	441,300	+0.30(+0.64%)
Feb 06, 2007	47.29	47.30	46.60	46.95	1,175,800	-0.34(-0.72%)
Feb 05, 2007	46.81	47.49	46.81	47.29	979,300	+0.32(+0.68%)
Feb 02, 2007	46.70	47.03	46.59	46.97	760,100	+0.27(+0.58%)
Feb 01, 2007	47.37	47.38	46.56	46.70	953,800	-0.69(-1.46%)
Jan 31, 2007	46.41	47.60	46.25	47.39	1,686,000	+0.98(+2.11%)
Jan 30, 2007	45.76	46.44	45.69	46.41	1,157,400	+0.65(+1.42%)
Jan 29, 2007	45.20	45.81	45.12	45.76	949,200	+0.33(+0.73%)
Jan 26, 2007	45.35	45.95	45.18	45.43	1,274,900	-0.01(-0.02%)
Jan 25, 2007	45.15	45.85	45.15	45.44	1,712,000	+0.62(+1.38%)
Jan 24, 2007	44.50	44.88	44.22	44.82	1,383,000	+0.36(+0.81%)
Jan 23, 2007	44.83	45.13	44.39	44.46	3,525,600	-0.37(-0.83%)
Jan 22, 2007	46.04	46.04	44.30	44.83	1,346,000	+0.48(+1.08%)
Jan 19, 2007	44.47	44.52	43.78	44.35	997,200	-0.03(-0.07%)
Jan 18, 2007	44.92	45.07	44.38	44.38	1,076,600	-0.54(-1.20%)
Jan 17, 2007	44.65	45.10	44.64	44.92	1,326,100	+0.30(+0.67%)
Jan 16, 2007	45.00	45.16	44.39	44.62	1,663,000	+1.12(+2.57%)
Jan 12, 2007	43.79	44.00	43.40	43.50	1,295,600	-0.20(-0.46%)
Jan 11, 2007	43.87	43.97	43.57	43.70	1,177,000	-0.03(-0.07%)
Jan 10, 2007	43.51	43.91	43.51	43.73	916,900	-0.27(-0.61%)
Jan 09, 2007	44.45	44.54	43.85	44.00	2,422,700	+0.21(+0.48%)
Jan 08, 2007	44.00	45.42	43.44	43.79	5,696,600	+1.39(+3.28%)
Jan 05, 2007	42.57	42.72	42.34	42.40	552,000	-0.16(-0.38%)
Jan 04, 2007	42.90	42.90	42.40	42.56	1,026,800	-0.45(-1.05%)
Jan 03, 2007	42.90	43.36	42.39	43.01	2,408,400	+0.25(+0.58%)
Dec 29, 2006	42.58	43.04	42.58	42.76	501,200	+0.09(+0.21%)
Dec 28, 2006	42.75	42.95	42.56	42.67	428,900	-0.18(-0.42%)
Dec 27, 2006	42.39	42.92	42.39	42.85	586,500	+0.47(+1.11%)
Dec 26, 2006	42.21	42.47	42.12	42.38	403,700	+0.17(+0.40%)
Dec 22, 2006	42.36	42.36	42.15	42.21	527,000	-0.07(-0.17%)
Dec 21, 2006	42.21	42.32	42.01	42.28	655,200	+0.06(+0.14%)
Dec 20, 2006	42.06	42.46	42.03	42.22	980,500	+0.16(+0.38%)
Dec 19, 2006	41.53	42.29	41.16	42.06	976,700	+0.42(+1.01%)
Dec 18, 2006	41.35	42.03	41.13	41.64	981,900	+0.39(+0.95%)
Dec 15, 2006	41.28	41.53	41.04	41.25	794,200	+0.05(+0.12%)
Dec 14, 2006	40.73	41.49	40.73	41.20	758,700	+0.52(+1.28%)
Dec 13, 2006	41.09	41.54	40.67	40.68	1,604,100	-0.40(-0.97%)
Dec 12, 2006	42.00	42.25	40.83	41.08	1,718,100	-1.07(-2.54%)
Dec 11, 2006	42.75	42.85	42.04	42.15	847,000	-0.61(-1.43%)
Dec 08, 2006	42.56	43.07	42.41	42.76	704,100	+0.21(+0.49%)
Dec 07, 2006	43.00	43.06	42.42	42.55	1,004,400	-0.49(-1.14%)
Dec 06, 2006	42.96	43.14	42.90	43.04	508,400	-0.06(-0.14%)
Dec 05, 2006	43.20	43.40	42.68	43.10	731,400	+0.06(+0.14%)
Dec 04, 2006	42.74	43.28	42.74	43.04	875,100	+0.47(+1.10%)
Dec 01, 2006	42.69	43.10	42.41	42.57	971,800	-0.34(-0.79%)
Nov 30, 2006	43.06	43.24	42.82	42.91	1,184,000	-0.16(-0.37%)
Nov 29, 2006	42.94	43.19	42.70	43.07	1,075,200	+0.38(+0.89%)
Nov 28, 2006	42.90	43.14	42.48	42.69	1,012,900	-0.67(-1.55%)
Nov 27, 2006	44.20	44.58	43.28	43.36	570,600	-0.98(-2.21%)
Nov 24, 2006	44.27	44.52	44.19	44.34	87,500	-0.15(-0.34%)
Nov 22, 2006	44.54	44.74	44.18	44.49	342,200	-0.09(-0.20%)
Nov 21, 2006	44.24	44.69	44.01	44.58	797,300	+0.27(+0.61%)
Nov 20, 2006	44.17	44.49	43.95	44.31	734,100	+0.06(+0.14%)
Nov 17, 2006	44.10	44.39	43.80	44.25	793,500	+0.01(+0.02%)
Nov 16, 2006	44.47	44.51	43.99	44.24	568,100	+0.01(+0.02%)
Nov 15, 2006	44.00	44.50	43.97	44.23	885,000	+0.18(+0.41%)
Nov 14, 2006	44.38	44.51	43.49	44.05	1,368,600	-0.28(-0.63%)
Nov 13, 2006	43.65	44.43	43.34	44.33	1,043,900	+0.48(+1.09%)
Nov 10, 2006	43.58	43.95	43.51	43.85	1,401,900	+0.26(+0.60%)
Nov 09, 2006	44.23	44.30	43.32	43.59	1,192,200	-0.63(-1.42%)
Nov 08, 2006	43.25	44.44	42.86	44.22	2,273,700	+0.89(+2.05%)
Nov 07, 2006	41.55	43.70	41.48	43.33	3,420,000	+1.91(+4.61%)
Nov 06, 2006	41.00	41.62	40.92	41.42	487,000	+0.49(+1.20%)
Nov 03, 2006	41.23	41.42	40.85	40.93	467,500	-0.27(-0.66%)
Nov 02, 2006	41.00	41.41	40.82	41.20	757,900	-0.01(-0.02%)
Nov 01, 2006	41.51	41.68	41.10	41.21	939,100	-0.31(-0.75%)
Oct 31, 2006	41.37	41.77	41.23	41.52	1,084,900	+0.05(+0.12%)
Oct 30, 2006	40.28	41.52	40.00	41.47	1,359,000	+0.33(+0.80%)
Oct 27, 2006	39.29	41.88	39.29	41.14	3,148,600	+1.86(+4.74%)
Oct 26, 2006	40.60	40.84	38.06	39.28	3,099,500	-0.10(-0.25%)
Oct 25, 2006	39.16	39.50	39.00	39.38	1,035,600	+0.27(+0.69%)
Oct 24, 2006	38.71	39.11	38.52	39.11	1,063,300	+0.41(+1.06%)
Oct 23, 2006	39.23	39.30	38.29	38.70	1,187,500	-0.73(-1.85%)
Oct 20, 2006	39.79	39.79	39.29	39.43	767,200	-0.26(-0.66%)
Oct 19, 2006	39.67	39.87	39.42	39.69	576,400	+0.02(+0.05%)
Oct 18, 2006	39.98	40.00	39.56	39.67	855,400	-0.03(-0.08%)
Oct 17, 2006	39.76	39.88	39.23	39.70	917,700	-0.30(-0.75%)
Oct 16, 2006	39.48	40.21	39.48	40.00	1,140,900	+0.38(+0.96%)
Oct 13, 2006	39.16	39.65	38.83	39.62	796,300	+0.45(+1.15%)
Oct 12, 2006	38.96	39.17	38.73	39.17	877,700	+0.21(+0.54%)
Oct 11, 2006	38.89	39.38	38.67	38.96	1,092,200	+0.00(+0.00%)
Oct 10, 2006	38.90	39.12	38.76	38.96	1,205,700	+0.05(+0.13%)
Oct 09, 2006	38.44	39.08	38.38	38.91	1,219,800	+0.22(+0.57%)
Oct 06, 2006	39.09	39.36	38.61	38.69	1,151,600	-0.58(-1.48%)
Oct 05, 2006	39.44	39.68	39.20	39.27	894,600	-0.13(-0.33%)
Oct 04, 2006	38.70	39.41	38.70	39.40	766,100	+0.60(+1.55%)
Oct 03, 2006	39.35	39.36	38.67	38.80	815,400	-0.59(-1.50%)
Oct 02, 2006	39.25	39.63	38.80	39.39	979,500	-0.09(-0.23%)
Sep 29, 2006	39.03	39.59	38.87	39.48	1,370,800	+0.53(+1.36%)
Sep 28, 2006	38.83	39.58	38.83	38.95	2,053,000	+0.12(+0.31%)
Sep 27, 2006	39.00	39.30	38.69	38.83	1,468,200	-0.32(-0.82%)
Sep 26, 2006	38.81	39.40	38.65	39.15	1,122,000	+0.15(+0.38%)
Sep 25, 2006	38.66	39.15	38.40	39.00	1,171,800	+0.59(+1.54%)
Sep 22, 2006	38.64	38.71	38.15	38.41	939,800	-0.37(-0.95%)
Sep 21, 2006	37.99	38.95	37.64	38.78	2,575,400	+0.64(+1.68%)
Sep 20, 2006	36.50	39.07	36.47	38.14	2,480,600	+1.92(+5.30%)
Sep 19, 2006	36.20	36.40	35.80	36.22	990,100	-0.05(-0.14%)
Sep 18, 2006	36.27	36.52	36.12	36.27	834,900	+0.25(+0.69%)
Sep 15, 2006	36.09	36.42	35.89	36.02	1,343,700	+0.71(+2.01%)
Sep 14, 2006	35.46	35.75	35.04	35.31	668,800	-0.40(-1.12%)
Sep 13, 2006	35.39	35.71	35.05	35.71	635,000	+0.21(+0.59%)
Sep 12, 2006	34.90	35.50	34.90	35.50	636,200	+0.60(+1.72%)
Sep 11, 2006	34.60	35.00	34.45	34.90	465,500	+0.29(+0.84%)
Sep 08, 2006	34.59	34.85	34.29	34.61	432,600	+0.01(+0.03%)
Sep 07, 2006	34.10	34.78	34.00	34.60	825,200	+0.47(+1.38%)
Sep 06, 2006	34.38	34.40	33.92	34.13	893,000	-0.67(-1.93%)
Sep 05, 2006	34.60	35.14	34.45	34.80	941,500	+0.11(+0.32%)
Sep 01, 2006	34.94	34.99	34.62	34.69	475,700	-0.10(-0.29%)
Aug 31, 2006	34.57	34.82	34.38	34.79	611,400	+0.22(+0.64%)
Aug 30, 2006	34.65	34.71	34.37	34.57	773,400	-0.12(-0.35%)
Aug 29, 2006	34.38	34.69	33.75	34.69	859,100	+0.31(+0.90%)
Aug 28, 2006	33.52	34.46	33.48	34.38	1,003,200	+0.93(+2.78%)
Aug 25, 2006	33.70	33.78	33.26	33.45	764,000	-0.42(-1.24%)
Aug 24, 2006	33.92	34.10	33.62	33.87	644,700	+0.00(+0.00%)
Aug 23, 2006	33.89	34.11	33.57	33.87	1,358,700	-0.14(-0.41%)
Aug 22, 2006	34.13	34.36	33.80	34.01	781,400	-0.27(-0.79%)
Aug 21, 2006	34.78	34.82	34.07	34.28	580,100	-0.68(-1.95%)
Aug 18, 2006	34.97	35.00	34.78	34.96	647,100	+0.04(+0.11%)
Aug 17, 2006	35.00	35.10	34.58	34.92	763,200	-0.17(-0.48%)
Aug 16, 2006	33.96	35.22	33.91	35.09	1,209,100	+1.18(+3.48%)
Aug 15, 2006	33.39	34.02	33.30	33.91	813,900	+0.76(+2.29%)
Aug 14, 2006	32.90	33.58	32.75	33.15	904,700	+0.50(+1.53%)
Aug 11, 2006	32.73	32.90	32.46	32.65	821,500	-0.29(-0.88%)
Aug 10, 2006	32.78	33.01	32.63	32.94	815,300	+0.12(+0.37%)
Aug 09, 2006	33.01	33.17	32.82	32.82	1,002,200	+0.06(+0.18%)
Aug 08, 2006	32.57	32.96	32.53	32.76	1,163,800	+0.22(+0.68%)
Aug 07, 2006	32.67	32.72	32.39	32.54	973,900	-0.27(-0.82%)
Aug 04, 2006	33.25	33.28	32.63	32.81	952,700	-0.02(-0.06%)
Aug 03, 2006	32.24	32.98	32.22	32.83	1,086,300	+0.07(+0.21%)
Aug 02, 2006	31.99	32.81	31.86	32.76	1,426,100	+0.87(+2.73%)

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.