Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	38.42	38.71	37.77	38.29	4,085,863	+0.63(+1.69%)
Aug 30, 2007	37.95	38.49	37.20	37.65	3,811,165	-0.79(-2.06%)
Aug 29, 2007	37.91	38.45	37.25	38.45	3,645,676	+1.01(+2.70%)
Aug 28, 2007	38.13	38.98	37.34	37.44	4,715,609	-1.10(-2.86%)
Aug 27, 2007	38.58	39.30	38.34	38.54	5,109,216	-0.25(-0.65%)
Aug 24, 2007	38.33	39.07	38.33	38.79	7,144,903	+0.18(+0.45%)
Aug 23, 2007	39.43	40.17	38.33	38.62	8,160,232	-0.28(-0.73%)
Aug 22, 2007	39.27	40.33	38.53	38.90	9,454,330	-0.18(-0.45%)
Aug 21, 2007	37.50	40.29	37.18	39.07	13,692,631	+0.75(+1.96%)
Aug 20, 2007	41.17	41.30	37.70	38.32	16,435,900	-3.42(-8.18%)
Aug 17, 2007	42.44	44.86	39.58	41.74	10,691,070	+0.65(+1.59%)
Aug 16, 2007	40.09	41.82	36.49	41.09	20,248,530	+0.02(+0.04%)
Aug 15, 2007	41.17	42.13	40.16	41.07	10,606,315	-0.67(-1.60%)
Aug 14, 2007	43.77	44.19	40.96	41.74	13,794,309	-2.03(-4.64%)
Aug 13, 2007	46.76	47.02	43.45	43.77	6,867,211	-1.91(-4.19%)
Aug 10, 2007	46.35	46.54	44.00	45.68	8,264,702	-1.71(-3.61%)
Aug 09, 2007	46.23	48.83	45.93	47.39	6,615,057	-1.34(-2.76%)
Aug 08, 2007	47.37	50.01	46.77	48.74	7,909,621	+2.08(+4.46%)
Aug 07, 2007	44.81	46.88	44.29	46.66	6,621,978	+1.45(+3.21%)
Aug 06, 2007	44.55	45.31	43.72	45.20	6,953,536	+0.57(+1.27%)
Aug 03, 2007	45.28	47.81	44.63	44.64	9,843,039	-3.17(-6.64%)
Aug 02, 2007	45.50	48.64	45.50	47.81	11,051,725	+1.55(+3.36%)
Aug 01, 2007	45.10	46.42	43.48	46.26	11,121,971	+1.33(+2.96%)
Jul 31, 2007	45.93	46.97	44.68	44.93	7,567,436	-0.61(-1.34%)
Jul 30, 2007	45.19	46.09	44.61	45.54	5,424,867	-0.40(-0.87%)
Jul 27, 2007	46.35	46.97	45.43	45.94	4,907,739	-0.26(-0.56%)
Jul 26, 2007	47.18	47.43	45.27	46.20	7,798,118	-1.70(-3.56%)
Jul 25, 2007	46.69	48.69	46.34	47.90	8,055,341	+1.19(+2.54%)
Jul 24, 2007	48.85	48.85	46.51	46.72	7,599,460	-2.47(-5.03%)
Jul 23, 2007	49.48	49.96	48.96	49.19	5,358,647	+0.15(+0.31%)
Jul 20, 2007	49.28	49.43	48.44	49.04	5,884,038	-0.63(-1.28%)
Jul 19, 2007	50.87	50.87	49.42	49.67	3,476,613	-0.07(-0.13%)
Jul 18, 2007	50.14	50.31	48.35	49.74	7,815,482	-1.02(-2.01%)
Jul 17, 2007	51.23	51.61	50.67	50.76	2,978,450	-0.28(-0.56%)
Jul 16, 2007	52.19	52.21	51.01	51.04	2,739,196	-1.24(-2.38%)
Jul 13, 2007	51.36	52.39	51.10	52.29	3,774,403	+1.19(+2.34%)
Jul 12, 2007	50.85	51.09	50.46	51.09	4,855,353	+0.24(+0.48%)
Jul 11, 2007	50.40	51.10	50.34	50.85	3,641,126	+0.42(+0.83%)
Jul 10, 2007	50.69	51.11	49.72	50.43	5,609,995	-0.93(-1.80%)
Jul 09, 2007	51.85	52.01	50.82	51.36	3,426,061	-0.66(-1.27%)
Jul 06, 2007	53.03	53.20	51.36	52.02	3,024,927	+0.72(+1.40%)
Jul 05, 2007	50.86	51.43	50.43	51.30	2,999,285	+0.45(+0.89%)
Jul 03, 2007	51.83	52.01	50.71	50.85	3,370,140	-0.96(-1.85%)
Jul 02, 2007	51.94	52.36	50.62	51.81	3,777,829	-0.13(-0.26%)
Jun 29, 2007	52.22	52.96	51.36	51.94	6,618,378	-0.28(-0.53%)
Jun 28, 2007	52.38	52.59	51.67	52.22	3,896,178	-0.03(-0.06%)
Jun 27, 2007	52.11	52.53	50.61	52.25	7,828,598	+0.43(+0.82%)
Jun 26, 2007	52.33	52.38	51.31	51.83	7,067,536	+0.78(+1.54%)
Jun 25, 2007	52.99	53.05	50.63	51.04	5,827,322	-1.88(-3.55%)
Jun 22, 2007	53.04	53.28	52.75	52.92	4,934,985	-0.52(-0.97%)
Jun 21, 2007	53.65	53.76	51.95	53.44	7,908,280	-0.21(-0.39%)
Jun 20, 2007	55.95	56.04	53.47	53.65	5,789,375	-2.30(-4.12%)
Jun 19, 2007	55.52	56.02	55.15	55.95	1,923,964	+0.00(+0.00%)
Jun 18, 2007	56.91	56.95	55.83	55.95	2,165,133	-0.56(-0.99%)
Jun 15, 2007	56.42	56.89	56.39	56.51	2,525,569	+0.58(+1.05%)
Jun 14, 2007	55.80	56.42	55.78	55.93	1,570,592	+0.13(+0.22%)
Jun 13, 2007	55.95	55.99	54.70	55.80	3,348,466	+0.02(+0.03%)
Jun 12, 2007	57.05	57.06	55.76	55.78	3,365,350	-1.38(-2.41%)
Jun 11, 2007	57.35	57.72	57.11	57.16	1,693,452	-0.19(-0.33%)
Jun 08, 2007	56.91	57.35	56.41	57.35	2,685,359	-0.01(-0.01%)
Jun 07, 2007	59.46	59.07	57.26	57.36	3,815,590	-1.70(-2.88%)
Jun 06, 2007	59.83	59.85	58.59	59.07	3,015,930	+0.31(+0.53%)
Jun 05, 2007	58.71	60.39	58.37	58.76	5,023,477	-0.55(-0.93%)
Jun 04, 2007	57.95	59.83	57.95	59.31	3,162,380	+1.59(+2.75%)
Jun 01, 2007	58.75	58.89	57.55	57.72	2,752,488	-0.44(-0.76%)
May 31, 2007	60.60	60.88	58.11	58.16	3,867,207	-2.43(-4.01%)
May 30, 2007	59.18	60.65	58.06	60.59	3,694,413	+1.42(+2.40%)
May 29, 2007	58.31	59.23	58.21	59.18	2,159,805	+0.86(+1.47%)
May 25, 2007	58.47	59.08	58.08	58.31	1,927,676	-0.07(-0.11%)
May 24, 2007	59.54	61.54	58.21	58.38	3,547,231	-1.84(-3.05%)
May 23, 2007	57.41	60.27	57.29	60.22	7,129,935	+3.40(+5.98%)
May 22, 2007	57.01	57.18	56.34	56.82	2,105,189	-0.18(-0.32%)
May 21, 2007	56.79	57.61	56.58	57.00	2,373,491	+0.49(+0.87%)
May 18, 2007	56.04	56.70	55.82	56.51	1,640,784	+0.47(+0.83%)
May 17, 2007	56.94	56.94	55.88	56.04	2,622,923	-0.89(-1.55%)
May 16, 2007	55.67	56.98	55.67	56.93	2,458,860	+1.08(+1.93%)
May 15, 2007	56.75	57.13	55.83	55.85	2,514,327	-0.90(-1.59%)
May 14, 2007	56.87	57.35	56.40	56.75	1,972,820	-0.12(-0.21%)
May 11, 2007	55.91	57.17	55.73	56.87	1,739,255	+0.99(+1.76%)
May 10, 2007	56.54	57.38	55.88	55.88	2,558,544	-1.40(-2.45%)
May 09, 2007	56.79	57.78	56.24	57.29	3,047,439	+0.31(+0.54%)
May 08, 2007	54.54	57.24	54.49	56.98	3,866,728	+2.23(+4.07%)
May 07, 2007	55.78	55.78	54.57	54.75	2,378,521	-1.15(-2.06%)
May 04, 2007	55.83	56.13	55.38	55.90	2,478,229	+0.48(+0.87%)
May 03, 2007	55.28	56.11	55.00	55.42	2,590,052	+0.22(+0.39%)
May 02, 2007	54.47	55.37	54.28	55.20	2,713,425	+0.53(+0.96%)
May 01, 2007	55.22	55.56	54.41	54.67	3,492,390	-0.54(-0.98%)
Apr 30, 2007	56.32	56.32	55.16	55.22	2,084,663	-0.83(-1.48%)
Apr 27, 2007	56.25	56.69	55.82	56.04	2,495,992	-0.69(-1.22%)
Apr 26, 2007	56.96	57.34	56.58	56.74	2,259,373	-0.43(-0.76%)
Apr 25, 2007	58.21	58.87	55.55	57.17	5,456,778	+0.39(+0.69%)
Apr 24, 2007	56.99	58.30	56.23	56.78	4,161,748	+0.75(+1.34%)
Apr 23, 2007	56.91	57.17	55.98	56.03	2,710,457	-0.83(-1.45%)
Apr 20, 2007	57.52	57.52	56.34	56.85	2,366,824	+0.08(+0.15%)
Apr 19, 2007	56.62	57.42	56.22	56.77	2,097,955	+0.07(+0.12%)
Apr 18, 2007	56.37	57.62	55.49	56.70	5,070,320	-0.42(-0.73%)
Apr 17, 2007	55.18	59.61	55.12	57.12	13,443,200	+2.24(+4.08%)
Apr 16, 2007	54.27	54.93	53.44	54.88	9,438,165	+2.44(+4.65%)
Apr 13, 2007	52.02	52.57	51.88	52.44	6,113,528	+0.65(+1.26%)
Apr 12, 2007	50.73	51.86	50.52	51.79	6,470,731	+1.18(+2.33%)
Apr 11, 2007	50.41	50.67	50.03	50.62	4,235,107	+0.36(+0.71%)
Apr 10, 2007	51.62	51.68	50.11	50.26	4,402,712	-1.34(-2.59%)
Apr 09, 2007	51.03	51.67	50.98	51.59	2,959,410	+0.56(+1.10%)
Apr 05, 2007	50.86	51.11	50.57	51.03	2,170,641	+0.05(+0.10%)
Apr 04, 2007	51.27	51.31	50.89	50.98	2,433,364	-0.28(-0.55%)
Apr 03, 2007	51.21	51.66	50.82	51.27	3,043,592	+0.09(+0.18%)
Apr 02, 2007	51.81	52.01	51.02	51.17	3,749,137	-0.65(-1.26%)
Mar 30, 2007	51.86	52.24	51.53	51.83	2,928,036	-0.03(-0.05%)
Mar 29, 2007	51.53	51.88	51.14	51.85	3,196,029	+0.48(+0.93%)
Mar 28, 2007	52.46	52.46	51.25	51.38	5,779,705	-1.18(-2.24%)
Mar 27, 2007	53.53	53.63	52.48	52.55	4,099,395	-1.31(-2.43%)
Mar 26, 2007	54.54	54.55	53.28	53.86	2,985,994	-0.89(-1.63%)
Mar 23, 2007	55.37	55.57	54.68	54.76	2,145,853	-0.64(-1.16%)
Mar 22, 2007	54.35	55.72	54.35	55.40	2,730,575	-0.02(-0.05%)
Mar 21, 2007	54.19	55.51	53.70	55.43	2,676,928	+1.62(+3.01%)
Mar 20, 2007	53.43	53.95	53.26	53.81	3,178,186	+0.13(+0.23%)
Mar 19, 2007	53.67	54.09	52.81	53.68	4,715,011	+0.90(+1.71%)
Mar 16, 2007	53.69	54.52	52.63	52.78	6,895,471	-0.26(-0.49%)
Mar 15, 2007	50.44	53.69	50.39	53.04	7,910,321	+2.74(+5.45%)
Mar 14, 2007	49.94	50.71	49.28	50.30	7,926,247	+0.56(+1.12%)
Mar 13, 2007	53.09	52.67	48.98	49.74	16,081,690	-3.35(-6.31%)
Mar 12, 2007	53.30	53.98	52.94	53.09	3,545,448	-1.05(-1.94%)
Mar 09, 2007	54.70	54.82	53.86	54.14	3,211,356	-0.40(-0.73%)
Mar 08, 2007	54.78	55.26	54.16	54.54	2,313,379	+0.25(+0.46%)
Mar 07, 2007	54.78	55.12	54.01	54.29	2,914,385	-0.58(-1.07%)
Mar 06, 2007	54.41	55.18	53.99	54.87	3,792,006	+1.01(+1.88%)
Mar 05, 2007	54.67	54.92	53.71	53.86	3,319,727	-1.34(-2.42%)
Mar 02, 2007	55.53	57.00	54.78	55.20	4,527,847	-0.04(-0.08%)
Mar 01, 2007	53.86	55.67	52.62	55.24	4,473,678	+1.19(+2.21%)
Feb 28, 2007	54.18	54.83	53.66	54.05	3,835,953	-0.13(-0.25%)
Feb 27, 2007	54.71	55.20	53.20	54.18	4,945,163	-0.41(-0.75%)
Feb 26, 2007	55.74	55.83	53.04	54.59	6,272,886	-1.72(-3.06%)
Feb 23, 2007	57.62	57.62	55.71	56.31	5,660,408	-1.14(-1.98%)
Feb 22, 2007	59.17	59.18	57.40	57.45	3,953,783	-2.02(-3.40%)
Feb 21, 2007	60.70	60.71	59.24	59.47	2,312,780	-1.20(-1.98%)
Feb 20, 2007	60.66	60.86	60.17	60.67	1,427,615	-0.03(-0.04%)
Feb 16, 2007	59.71	60.75	59.65	60.70	1,567,239	+0.73(+1.23%)
Feb 15, 2007	60.00	60.34	59.66	59.96	1,114,478	+0.10(+0.17%)
Feb 14, 2007	59.38	60.28	59.35	59.86	1,947,823	+0.61(+1.03%)
Feb 13, 2007	59.99	60.21	59.13	59.25	3,379,074	-0.73(-1.22%)
Feb 12, 2007	61.13	61.55	59.90	59.99	2,344,802	-1.57(-2.55%)
Feb 09, 2007	62.63	62.84	61.51	61.56	1,743,266	-0.94(-1.51%)
Feb 08, 2007	61.67	63.54	61.67	62.50	2,035,447	+0.74(+1.20%)
Feb 07, 2007	60.64	61.80	60.23	61.76	1,900,852	+1.12(+1.85%)
Feb 06, 2007	60.46	60.67	60.14	60.64	808,646	+0.43(+0.72%)
Feb 05, 2007	60.31	60.69	60.04	60.20	696,324	-0.32(-0.52%)
Feb 02, 2007	60.64	60.89	60.40	60.52	878,818	-0.12(-0.19%)
Feb 01, 2007	60.09	60.67	60.00	60.64	1,348,702	+0.88(+1.47%)
Jan 31, 2007	58.92	60.07	58.81	59.76	1,144,415	+0.80(+1.36%)
Jan 30, 2007	59.48	59.71	58.87	58.96	964,197	-0.53(-0.90%)
Jan 29, 2007	59.16	59.90	59.05	59.49	1,275,298	+0.41(+0.69%)
Jan 26, 2007	60.05	60.43	58.77	59.08	1,215,425	-0.89(-1.49%)
Jan 25, 2007	60.54	60.63	59.73	59.98	1,441,506	-0.47(-0.77%)
Jan 24, 2007	60.30	60.54	59.99	60.44	817,867	+0.02(+0.03%)
Jan 23, 2007	59.79	60.63	59.71	60.43	1,717,162	+0.51(+0.85%)
Jan 22, 2007	59.47	60.06	59.22	59.92	1,522,095	+0.34(+0.57%)
Jan 19, 2007	59.07	59.68	59.07	59.58	1,238,416	+0.55(+0.93%)
Jan 18, 2007	58.62	59.38	58.30	59.02	2,546,405	+0.12(+0.20%)
Jan 17, 2007	57.89	59.02	57.46	58.91	1,707,462	+0.99(+1.70%)
Jan 16, 2007	57.75	58.10	57.45	57.92	1,030,297	-0.01(-0.01%)
Jan 12, 2007	58.05	58.31	57.35	57.93	953,060	-0.35(-0.60%)
Jan 11, 2007	57.75	58.40	57.38	58.28	937,853	+0.73(+1.26%)
Jan 10, 2007	56.74	57.79	56.40	57.55	1,010,060	+0.60(+1.06%)
Jan 09, 2007	57.45	57.61	56.55	56.95	1,279,489	-0.47(-0.81%)
Jan 08, 2007	57.43	57.74	57.00	57.42	892,589	-0.02(-0.03%)
Jan 05, 2007	57.91	57.97	57.42	57.44	1,134,955	-0.86(-1.48%)
Jan 04, 2007	58.73	58.88	58.00	58.30	1,382,710	-0.43(-0.73%)
Jan 03, 2007	57.62	59.95	57.62	58.72	2,221,773	+1.05(+1.82%)
Dec 29, 2006	58.46	58.54	57.49	57.67	842,535	-0.83(-1.41%)
Dec 28, 2006	58.20	58.76	58.05	58.50	689,858	+0.01(+0.01%)
Dec 27, 2006	59.07	59.25	58.37	58.49	673,573	-0.23(-0.40%)
Dec 26, 2006	58.52	58.87	58.42	58.72	446,893	+0.20(+0.34%)
Dec 22, 2006	58.87	59.25	58.52	58.52	1,477,070	-0.33(-0.55%)
Dec 21, 2006	58.92	59.59	58.60	58.85	1,189,679	+0.09(+0.16%)
Dec 20, 2006	58.37	58.88	58.16	58.76	920,130	+0.38(+0.66%)
Dec 19, 2006	58.11	58.44	58.04	58.37	1,120,346	+0.18(+0.30%)
Dec 18, 2006	57.47	58.48	57.47	58.20	1,344,152	-0.11(-0.19%)
Dec 15, 2006	58.65	58.97	57.82	58.31	1,188,003	-0.25(-0.43%)
Dec 14, 2006	58.78	59.28	58.28	58.56	832,236	-0.13(-0.23%)
Dec 13, 2006	58.54	59.02	58.42	58.69	881,093	+0.58(+1.01%)
Dec 12, 2006	58.25	58.87	58.04	58.11	1,120,586	-0.06(-0.10%)
Dec 11, 2006	58.01	58.66	58.00	58.16	947,313	+0.16(+0.27%)
Dec 08, 2006	58.54	58.87	57.91	58.01	1,105,019	-0.46(-0.79%)
Dec 07, 2006	59.68	59.71	58.31	58.47	1,080,231	-1.24(-2.07%)
Dec 06, 2006	58.62	59.88	58.62	59.70	2,128,610	+1.09(+1.85%)
Dec 05, 2006	58.56	58.75	58.01	58.62	1,026,944	+0.05(+0.09%)
Dec 04, 2006	58.07	58.65	57.91	58.57	1,093,643	+0.69(+1.20%)
Dec 01, 2006	57.69	58.67	57.46	57.87	1,321,161	-0.15(-0.26%)
Nov 30, 2006	57.99	58.53	57.47	58.02	2,415,163	+0.17(+0.29%)
Nov 29, 2006	57.26	57.94	56.90	57.86	1,796,673	+0.65(+1.14%)
Nov 28, 2006	56.16	57.33	56.16	57.20	2,217,701	+0.62(+1.09%)
Nov 27, 2006	58.00	58.07	56.19	56.59	1,792,003	-1.65(-2.83%)
Nov 24, 2006	58.33	58.50	58.05	58.23	284,397	-0.18(-0.30%)
Nov 22, 2006	58.08	58.46	58.02	58.41	675,249	+0.43(+0.73%)
Nov 21, 2006	58.45	58.46	57.91	57.98	1,010,060	-0.26(-0.44%)
Nov 20, 2006	57.65	58.41	57.27	58.24	1,583,525	+0.72(+1.25%)
Nov 17, 2006	57.71	58.05	57.43	57.52	781,943	-0.35(-0.61%)
Nov 16, 2006	57.75	58.13	57.61	57.87	1,045,864	+0.43(+0.74%)
Nov 15, 2006	57.41	58.16	57.15	57.45	1,774,999	+0.21(+0.36%)
Nov 14, 2006	56.79	57.29	56.15	57.24	1,400,672	+0.48(+0.84%)
Nov 13, 2006	55.32	56.79	55.19	56.76	1,506,648	+1.44(+2.61%)
Nov 10, 2006	55.03	55.49	54.58	55.32	925,998	+0.06(+0.11%)
Nov 09, 2006	55.23	55.82	54.99	55.26	1,299,008	+0.08(+0.15%)
Nov 08, 2006	55.12	55.23	54.82	55.17	1,249,313	+0.04(+0.08%)
Nov 07, 2006	55.12	55.53	54.87	55.13	979,764	-0.03(-0.06%)
Nov 06, 2006	55.09	55.62	54.99	55.17	904,324	+0.23(+0.43%)
Nov 03, 2006	55.03	55.38	54.77	54.93	1,144,535	+0.19(+0.35%)
Nov 02, 2006	55.03	55.12	54.51	54.74	1,309,904	-0.29(-0.53%)
Nov 01, 2006	55.25	55.39	54.68	55.03	1,984,196	-0.33(-0.60%)
Oct 31, 2006	55.33	56.08	55.02	55.37	2,266,797	+0.50(+0.91%)
Oct 30, 2006	55.02	55.45	54.63	54.87	1,039,757	-0.18(-0.33%)
Oct 27, 2006	55.62	55.93	55.02	55.05	940,846	-0.44(-0.80%)
Oct 26, 2006	54.41	55.81	54.41	55.49	1,532,273	+1.11(+2.04%)
Oct 25, 2006	55.20	55.21	53.50	54.38	1,705,067	+0.58(+1.07%)
Oct 24, 2006	54.82	55.01	53.71	53.81	1,447,972	-1.42(-2.57%)
Oct 23, 2006	53.99	55.33	53.98	55.23	1,133,159	+0.80(+1.47%)
Oct 20, 2006	55.12	55.48	54.05	54.42	1,586,638	-0.33(-0.61%)
Oct 19, 2006	53.57	55.68	53.57	54.76	2,479,347	+1.59(+2.98%)
Oct 18, 2006	52.90	53.31	52.41	53.17	1,030,536	+0.68(+1.30%)
Oct 17, 2006	52.94	53.00	52.39	52.49	808,048	-0.45(-0.85%)
Oct 16, 2006	52.79	53.28	52.38	52.94	1,182,734	+0.53(+1.00%)
Oct 13, 2006	51.63	52.54	51.56	52.41	1,437,195	+0.97(+1.88%)
Oct 12, 2006	51.28	52.03	51.28	51.44	1,529,280	+0.15(+0.29%)
Oct 11, 2006	51.28	51.63	50.79	51.29	1,290,625	-0.11(-0.21%)
Oct 10, 2006	50.77	51.53	50.77	51.40	1,575,741	+0.53(+1.05%)
Oct 09, 2006	51.65	51.77	50.61	50.87	1,867,324	-0.89(-1.71%)
Oct 06, 2006	52.24	52.55	51.61	51.75	1,131,243	-0.86(-1.63%)
Oct 05, 2006	52.44	52.74	51.78	52.61	1,357,084	+0.04(+0.08%)
Oct 04, 2006	51.53	52.65	51.51	52.57	1,417,796	+0.98(+1.89%)
Oct 03, 2006	53.45	53.50	51.18	51.59	3,147,531	-2.06(-3.84%)
Oct 02, 2006	54.60	54.66	53.24	53.66	1,580,531	-0.94(-1.73%)
Sep 29, 2006	52.82	54.98	52.82	54.60	2,636,694	+2.01(+3.83%)
Sep 28, 2006	52.86	53.08	52.52	52.59	1,065,023	-0.39(-0.74%)
Sep 27, 2006	52.86	53.28	52.81	52.98	1,036,404	-0.24(-0.45%)
Sep 26, 2006	53.32	53.46	52.86	53.22	1,130,405	+0.04(+0.08%)
Sep 25, 2006	52.99	53.40	52.43	53.18	993,774	+0.47(+0.89%)
Sep 22, 2006	53.00	53.18	52.61	52.71	726,860	-0.28(-0.52%)
Sep 21, 2006	53.03	53.24	52.71	52.99	1,074,842	+0.17(+0.32%)
Sep 20, 2006	52.57	53.12	52.57	52.82	734,523	+0.43(+0.83%)
Sep 19, 2006	52.95	53.35	52.30	52.39	1,293,140	-0.54(-1.03%)
Sep 18, 2006	54.25	54.41	52.93	52.93	1,503,175	-1.08(-1.99%)
Sep 15, 2006	53.15	54.17	52.90	54.01	2,647,830	+1.23(+2.33%)
Sep 14, 2006	52.92	53.28	52.55	52.78	1,016,047	-0.14(-0.27%)
Sep 13, 2006	51.83	52.94	51.69	52.92	1,251,947	+1.00(+1.93%)
Sep 12, 2006	51.92	52.20	51.63	51.92	1,574,185	+0.00(+0.00%)
Sep 11, 2006	51.65	52.22	51.05	51.92	1,338,763	+0.27(+0.52%)
Sep 08, 2006	50.90	51.74	50.77	51.65	1,054,126	+1.05(+2.08%)
Sep 07, 2006	51.07	51.19	50.52	50.60	1,365,826	-0.65(-1.27%)
Sep 06, 2006	52.35	52.35	51.10	51.25	1,239,015	-1.19(-2.26%)
Sep 05, 2006	52.53	52.79	51.95	52.44	1,755,600	+0.19(+0.37%)

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.