Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	12.70	12.86	12.68	12.78	67,827,632	+0.15(+1.18%)
Aug 30, 2007	12.56	12.73	12.56	12.63	54,170,416	-0.06(-0.49%)
Aug 29, 2007	12.63	12.74	12.49	12.69	72,315,616	+0.10(+0.82%)
Aug 28, 2007	12.69	12.76	12.53	12.59	93,486,488	-0.15(-1.17%)
Aug 27, 2007	12.73	12.79	12.69	12.74	52,566,952	+0.01(+0.08%)
Aug 24, 2007	12.62	12.78	12.61	12.73	62,176,624	+0.06(+0.49%)
Aug 23, 2007	12.73	12.80	12.59	12.67	64,949,900	-0.02(-0.12%)
Aug 22, 2007	12.53	12.69	12.53	12.68	79,411,048	+0.21(+1.69%)
Aug 21, 2007	12.42	12.61	12.36	12.47	72,983,256	+0.04(+0.29%)
Aug 20, 2007	12.31	12.53	12.28	12.44	82,031,912	+0.12(+0.96%)
Aug 17, 2007	12.23	12.35	12.13	12.32	93,675,384	+0.28(+2.35%)
Aug 16, 2007	12.02	12.13	11.90	12.04	128,529,328	-0.07(-0.60%)
Aug 15, 2007	12.15	12.32	12.08	12.11	102,836,608	-0.03(-0.21%)
Aug 14, 2007	12.26	12.34	12.11	12.13	73,912,712	-0.16(-1.30%)
Aug 13, 2007	12.45	12.45	12.24	12.29	87,286,272	-0.05(-0.42%)
Aug 10, 2007	12.35	12.40	12.22	12.34	96,497,112	-0.08(-0.62%)
Aug 09, 2007	12.48	12.68	12.42	12.42	105,895,976	-0.24(-1.91%)
Aug 08, 2007	12.51	12.67	12.44	12.66	100,256,712	+0.13(+1.07%)
Aug 07, 2007	12.42	12.67	12.32	12.53	100,595,176	+0.12(+1.00%)
Aug 06, 2007	12.10	12.42	12.12	12.41	101,536,592	+0.22(+1.77%)
Aug 03, 2007	12.25	12.32	12.16	12.19	107,147,840	-0.08(-0.67%)
Aug 02, 2007	12.20	12.32	12.12	12.27	77,371,384	+0.11(+0.93%)
Aug 01, 2007	12.10	12.20	12.03	12.16	111,444,760	+0.06(+0.51%)
Jul 31, 2007	12.28	12.31	12.09	12.10	121,282,560	-0.13(-1.05%)
Jul 30, 2007	12.38	12.38	12.11	12.23	98,717,760	-0.02(-0.13%)
Jul 27, 2007	12.46	12.50	12.24	12.24	103,449,096	-0.19(-1.49%)
Jul 26, 2007	12.73	12.74	12.40	12.43	129,228,824	-0.32(-2.54%)
Jul 25, 2007	12.83	12.92	12.72	12.75	88,222,192	-0.06(-0.44%)
Jul 24, 2007	12.84	12.94	12.80	12.81	82,969,384	-0.07(-0.56%)
Jul 23, 2007	12.84	13.02	12.81	12.88	77,819,608	+0.07(+0.52%)
Jul 20, 2007	12.90	12.94	12.80	12.81	93,924,928	-0.05(-0.36%)
Jul 19, 2007	12.98	12.99	12.83	12.86	100,424,368	-0.07(-0.56%)
Jul 18, 2007	12.96	13.02	12.72	12.93	220,182,352	-0.43(-3.20%)
Jul 17, 2007	13.40	13.46	13.34	13.36	68,427,880	-0.06(-0.46%)
Jul 16, 2007	13.28	13.43	13.28	13.42	44,499,572	+0.09(+0.66%)
Jul 13, 2007	13.36	13.43	13.27	13.33	58,675,412	-0.04(-0.27%)
Jul 12, 2007	13.15	13.38	13.06	13.37	103,259,552	+0.27(+2.08%)
Jul 11, 2007	13.13	13.23	13.06	13.10	85,307,856	-0.07(-0.51%)
Jul 10, 2007	13.30	13.32	13.14	13.16	84,471,184	-0.15(-1.16%)
Jul 09, 2007	13.34	13.37	13.26	13.32	48,055,580	-0.02(-0.15%)
Jul 06, 2007	13.31	13.35	13.22	13.34	51,519,832	+0.01(+0.08%)
Jul 05, 2007	13.30	13.43	13.24	13.33	56,012,616	+0.05(+0.35%)
Jul 03, 2007	13.25	13.36	13.26	13.28	33,549,814	+0.04(+0.31%)
Jul 02, 2007	13.21	13.25	13.14	13.24	64,425,812	+0.08(+0.63%)
Jun 29, 2007	13.20	13.27	13.05	13.16	86,168,080	-0.03(-0.23%)
Jun 28, 2007	13.18	13.29	13.12	13.19	65,917,772	+0.01(+0.08%)
Jun 27, 2007	13.14	13.25	13.06	13.18	63,288,224	+0.01(+0.08%)
Jun 26, 2007	13.11	13.24	13.05	13.17	78,460,560	+0.10(+0.75%)
Jun 25, 2007	13.11	13.25	13.02	13.07	68,806,672	+0.01(+0.08%)
Jun 22, 2007	13.33	13.32	13.06	13.06	121,186,872	-0.28(-2.08%)
Jun 21, 2007	13.23	13.36	13.10	13.34	102,001,376	+0.11(+0.82%)
Jun 20, 2007	13.57	13.57	13.21	13.23	114,973,840	-0.26(-1.91%)
Jun 19, 2007	13.51	13.62	13.43	13.49	95,701,760	-0.03(-0.19%)
Jun 18, 2007	13.64	13.65	13.45	13.51	71,094,680	-0.11(-0.79%)
Jun 15, 2007	13.64	13.72	13.57	13.62	104,847,000	+0.04(+0.30%)
Jun 14, 2007	13.51	13.71	13.51	13.58	70,393,888	+0.02(+0.15%)
Jun 13, 2007	13.48	13.57	13.35	13.56	83,542,904	+0.12(+0.92%)
Jun 12, 2007	13.49	13.59	13.42	13.44	67,285,424	-0.13(-0.99%)
Jun 11, 2007	13.64	13.66	13.54	13.57	52,462,852	-0.08(-0.57%)
Jun 08, 2007	13.56	13.66	13.46	13.65	57,179,656	+0.12(+0.87%)
Jun 07, 2007	13.79	13.79	13.50	13.53	100,253,720	-0.26(-1.87%)
Jun 06, 2007	13.92	14.06	13.73	13.79	101,548,880	-0.25(-1.80%)
Jun 05, 2007	14.09	14.17	13.96	14.04	79,384,928	-0.12(-0.87%)
Jun 04, 2007	14.24	14.27	14.12	14.16	55,150,736	-0.08(-0.58%)
Jun 01, 2007	14.12	14.25	14.12	14.24	68,948,336	+0.10(+0.69%)
May 31, 2007	14.07	14.22	14.07	14.15	67,200,544	+0.04(+0.29%)
May 30, 2007	14.18	14.18	13.94	14.10	75,430,544	-0.08(-0.54%)
May 29, 2007	14.16	14.21	14.11	14.18	51,566,276	+0.02(+0.11%)
May 25, 2007	14.04	14.18	14.02	14.17	52,213,060	+0.13(+0.92%)
May 24, 2007	14.04	14.14	13.99	14.04	61,239,724	-0.03(-0.22%)
May 23, 2007	14.10	14.17	14.03	14.07	65,699,196	-0.02(-0.11%)
May 22, 2007	14.06	14.20	14.01	14.08	63,339,796	-0.03(-0.18%)
May 21, 2007	14.10	14.16	14.09	14.11	82,820,552	-0.01(-0.07%)
May 18, 2007	14.09	14.14	14.05	14.12	63,496,480	+0.04(+0.29%)
May 17, 2007	14.05	14.09	14.01	14.08	46,914,560	+0.02(+0.15%)
May 16, 2007	14.03	14.09	13.95	14.06	66,081,872	+0.11(+0.81%)
May 15, 2007	13.94	14.06	13.93	13.94	67,485,696	-0.07(-0.48%)
May 14, 2007	13.91	14.08	13.89	14.01	49,859,396	+0.10(+0.70%)
May 11, 2007	13.76	13.94	13.76	13.91	45,322,296	+0.12(+0.90%)
May 10, 2007	13.90	13.94	13.77	13.79	59,426,340	-0.19(-1.33%)
May 09, 2007	13.96	14.03	13.90	13.98	67,393,424	-0.10(-0.69%)
May 08, 2007	14.03	14.10	13.99	14.07	64,811,684	-0.02(-0.11%)
May 07, 2007	13.92	14.10	13.86	14.09	113,592,048	+0.15(+1.11%)
May 04, 2007	13.85	14.02	13.80	13.93	81,207,272	+0.11(+0.78%)
May 03, 2007	13.69	13.88	13.68	13.83	86,379,280	+0.14(+1.01%)
May 02, 2007	13.69	13.77	13.57	13.69	64,673,464	+0.01(+0.04%)
May 01, 2007	13.56	13.74	13.52	13.68	71,045,088	+0.07(+0.49%)
Apr 30, 2007	13.66	13.78	13.60	13.62	68,914,824	-0.08(-0.56%)
Apr 27, 2007	13.69	13.76	13.60	13.69	53,200,748	-0.06(-0.41%)
Apr 26, 2007	13.59	13.76	13.55	13.75	88,811,416	+0.21(+1.52%)
Apr 25, 2007	13.47	13.61	13.37	13.54	105,193,288	+0.09(+0.65%)
Apr 24, 2007	13.62	13.62	13.41	13.46	78,358,288	-0.10(-0.76%)
Apr 23, 2007	13.69	13.76	13.51	13.56	92,895,272	-0.32(-2.30%)
Apr 20, 2007	13.92	13.97	13.72	13.88	122,540,920	-0.05(-0.37%)
Apr 19, 2007	13.70	14.02	13.67	13.93	90,681,800	+0.15(+1.08%)
Apr 18, 2007	13.80	13.82	13.65	13.78	56,868,384	-0.06(-0.45%)
Apr 17, 2007	13.86	13.87	13.80	13.84	65,509,432	-0.02(-0.15%)
Apr 16, 2007	13.82	13.88	13.74	13.86	66,832,296	+0.14(+1.01%)
Apr 13, 2007	13.79	13.88	13.70	13.72	85,855,120	+0.11(+0.79%)
Apr 12, 2007	13.36	13.64	13.35	13.62	89,284,112	+0.22(+1.61%)
Apr 11, 2007	13.35	13.43	13.26	13.40	67,969,352	+0.02(+0.15%)
Apr 10, 2007	13.36	13.46	13.32	13.38	53,743,244	+0.00(+0.00%)
Apr 09, 2007	13.34	13.38	13.31	13.38	42,468,436	+0.08(+0.62%)
Apr 05, 2007	13.24	13.34	13.22	13.30	42,680,316	+0.02(+0.12%)
Apr 04, 2007	13.15	13.32	13.14	13.28	54,246,600	+0.07(+0.55%)
Apr 03, 2007	13.10	13.26	13.07	13.21	61,080,560	+0.17(+1.30%)
Apr 02, 2007	12.98	13.18	12.98	13.04	58,604,320	+0.04(+0.32%)
Mar 30, 2007	13.04	13.09	12.87	13.00	58,694,084	-0.08(-0.59%)
Mar 29, 2007	12.96	13.10	12.95	13.07	55,101,020	+0.12(+0.91%)
Mar 28, 2007	13.10	13.13	12.93	12.96	67,840,680	-0.16(-1.22%)
Mar 27, 2007	13.12	13.22	13.06	13.12	69,056,376	-0.09(-0.70%)
Mar 26, 2007	13.14	13.24	13.04	13.21	55,585,848	+0.01(+0.04%)
Mar 23, 2007	13.18	13.27	13.12	13.20	57,608,168	-0.07(-0.50%)
Mar 22, 2007	13.21	13.36	13.16	13.27	80,478,880	-0.03(-0.23%)
Mar 21, 2007	13.11	13.31	13.00	13.30	57,904,232	+0.16(+1.21%)
Mar 20, 2007	12.98	13.18	12.97	13.14	49,355,716	+0.09(+0.71%)
Mar 19, 2007	12.89	13.05	12.84	13.05	53,749,572	+0.19(+1.48%)
Mar 16, 2007	12.90	12.92	12.81	12.86	96,549,992	+0.00(+0.00%)
Mar 15, 2007	12.75	12.88	12.73	12.86	74,213,336	+0.07(+0.52%)
Mar 14, 2007	12.82	12.91	12.68	12.79	96,738,944	-0.04(-0.32%)
Mar 13, 2007	13.06	13.07	12.79	12.83	64,625,888	-0.23(-1.73%)
Mar 12, 2007	13.01	13.12	12.97	13.06	47,812,984	-0.02(-0.12%)
Mar 09, 2007	13.06	13.15	13.06	13.07	50,051,180	+0.00(+0.00%)
Mar 08, 2007	13.09	13.13	13.02	13.07	58,701,056	+0.07(+0.55%)
Mar 07, 2007	13.04	13.12	12.97	13.00	87,811,184	+0.04(+0.32%)
Mar 06, 2007	12.85	13.00	12.76	12.96	79,340,880	+0.25(+1.98%)
Mar 05, 2007	12.75	12.89	12.66	12.71	73,762,232	-0.05(-0.36%)
Mar 02, 2007	12.85	12.95	12.72	12.76	76,955,960	-0.13(-1.00%)
Mar 01, 2007	12.79	12.98	12.63	12.88	105,460,688	+0.04(+0.32%)
Feb 28, 2007	13.03	13.11	12.83	12.84	111,761,992	-0.09(-0.72%)
Feb 27, 2007	13.15	13.33	12.86	12.94	93,771,000	-0.36(-2.71%)
Feb 26, 2007	13.23	13.34	13.18	13.30	62,773,340	+0.11(+0.86%)
Feb 23, 2007	13.33	13.34	13.15	13.18	73,926,592	-0.13(-0.97%)
Feb 22, 2007	13.43	13.43	13.28	13.31	70,448,496	-0.10(-0.77%)
Feb 21, 2007	13.48	13.53	13.40	13.41	52,560,508	-0.12(-0.91%)
Feb 20, 2007	13.48	13.56	13.44	13.54	50,832,052	+0.01(+0.04%)
Feb 16, 2007	13.59	13.64	13.46	13.53	59,498,820	-0.12(-0.87%)
Feb 15, 2007	13.68	13.68	13.56	13.65	57,267,220	-0.03(-0.19%)
Feb 14, 2007	13.54	13.73	13.53	13.68	57,370,280	+0.10(+0.72%)
Feb 13, 2007	13.49	13.59	13.49	13.58	46,532,808	+0.09(+0.65%)
Feb 12, 2007	13.59	13.62	13.45	13.49	42,583,732	-0.08(-0.61%)
Feb 09, 2007	13.59	13.66	13.55	13.57	46,562,408	-0.03(-0.23%)
Feb 08, 2007	13.56	13.65	13.55	13.61	41,496,948	-0.04(-0.30%)
Feb 07, 2007	13.67	13.73	13.54	13.65	52,275,996	-0.16(-1.16%)
Feb 06, 2007	13.77	13.86	13.75	13.81	46,562,992	-0.03(-0.19%)
Feb 05, 2007	13.75	13.89	13.72	13.83	74,741,656	+0.04(+0.30%)
Feb 02, 2007	13.72	13.83	13.69	13.79	68,654,544	+0.09(+0.68%)
Feb 01, 2007	13.58	13.73	13.54	13.70	59,691,216	+0.20(+1.45%)
Jan 31, 2007	13.38	13.54	13.38	13.50	67,402,416	+0.07(+0.54%)
Jan 30, 2007	13.39	13.46	13.38	13.43	51,306,824	+0.02(+0.15%)
Jan 29, 2007	13.50	13.58	13.38	13.41	65,727,212	-0.12(-0.88%)
Jan 26, 2007	13.55	13.56	13.38	13.53	64,260,236	-0.04(-0.27%)
Jan 25, 2007	13.80	13.84	13.53	13.56	68,172,784	-0.24(-1.72%)
Jan 24, 2007	13.55	13.81	13.52	13.80	73,727,392	+0.23(+1.71%)
Jan 23, 2007	13.70	13.72	13.39	13.57	99,840,808	-0.30(-2.15%)
Jan 22, 2007	14.01	14.05	13.72	13.87	93,221,216	-0.14(-0.99%)
Jan 19, 2007	14.01	14.10	13.96	14.01	65,620,908	+0.03(+0.18%)
Jan 18, 2007	13.81	14.03	13.81	13.98	74,975,056	+0.14(+1.04%)
Jan 17, 2007	13.74	13.90	13.72	13.84	70,758,856	+0.06(+0.45%)
Jan 16, 2007	13.71	13.80	13.64	13.77	60,603,056	+0.07(+0.49%)
Jan 12, 2007	13.57	13.80	13.57	13.71	57,913,008	+0.09(+0.68%)
Jan 11, 2007	13.27	13.64	13.27	13.62	72,377,120	+0.13(+0.99%)
Jan 10, 2007	13.43	13.51	13.38	13.48	67,116,544	+0.02(+0.12%)
Jan 09, 2007	13.50	13.55	13.40	13.47	60,837,044	+0.01(+0.04%)
Jan 08, 2007	13.53	13.59	13.32	13.46	84,000,384	-0.07(-0.53%)
Jan 05, 2007	13.66	13.70	13.47	13.53	60,932,268	-0.04(-0.30%)
Jan 04, 2007	13.57	13.67	13.53	13.57	62,667,140	+0.05(+0.34%)
Jan 03, 2007	13.46	13.59	13.37	13.53	78,989,528	+0.20(+1.51%)
Dec 29, 2006	13.42	13.46	13.29	13.33	53,937,208	-0.09(-0.65%)
Dec 28, 2006	13.39	13.48	13.30	13.41	46,668,908	-0.04(-0.31%)
Dec 27, 2006	13.35	13.50	13.29	13.46	47,966,904	+0.11(+0.85%)
Dec 26, 2006	13.28	13.37	13.28	13.34	34,640,256	-0.02(-0.15%)
Dec 22, 2006	13.38	13.44	13.33	13.36	39,672,876	-0.05(-0.38%)
Dec 21, 2006	13.50	13.55	13.38	13.41	65,440,364	-0.07(-0.53%)
Dec 20, 2006	13.46	13.66	13.45	13.49	86,514,552	+0.01(+0.04%)
Dec 19, 2006	13.30	13.50	13.25	13.48	94,634,064	+0.19(+1.43%)
Dec 18, 2006	13.20	13.35	13.16	13.29	74,409,720	+0.10(+0.74%)
Dec 15, 2006	13.15	13.28	13.14	13.19	96,914,832	+0.04(+0.31%)
Dec 14, 2006	13.12	13.21	13.07	13.15	71,735,800	+0.09(+0.67%)
Dec 13, 2006	12.98	13.10	12.96	13.06	78,624,944	+0.11(+0.87%)
Dec 12, 2006	12.89	12.98	12.84	12.95	82,215,368	+0.01(+0.08%)
Dec 11, 2006	13.00	13.17	12.84	12.94	109,057,560	-0.01(-0.08%)
Dec 08, 2006	12.80	12.96	12.76	12.95	84,940,592	+0.16(+1.25%)
Dec 07, 2006	12.85	12.85	12.72	12.79	98,893,792	+0.03(+0.24%)
Dec 06, 2006	12.81	12.86	12.68	12.76	95,662,896	-0.01(-0.08%)
Dec 05, 2006	12.86	12.93	12.65	12.77	230,464,048	-0.04(-0.32%)
Dec 04, 2006	12.17	14.30	12.09	12.81	562,066,304	-1.52(-10.62%)
Dec 01, 2006	14.21	14.34	14.15	14.34	78,081,376	+0.19(+1.35%)
Nov 30, 2006	14.10	14.35	14.08	14.15	114,931,280	+0.22(+1.55%)
Nov 29, 2006	14.04	14.13	13.84	13.93	83,036,264	+0.01(+0.07%)
Nov 28, 2006	13.89	13.93	13.80	13.92	61,289,660	+0.04(+0.30%)
Nov 27, 2006	13.84	13.98	13.77	13.88	75,806,832	+0.04(+0.30%)
Nov 24, 2006	13.85	13.92	13.82	13.84	21,809,956	-0.11(-0.78%)
Nov 22, 2006	13.89	14.04	13.87	13.94	37,776,900	+0.07(+0.54%)
Nov 21, 2006	13.88	13.97	13.83	13.87	55,909,368	-0.05(-0.35%)
Nov 20, 2006	13.97	14.05	13.90	13.92	66,541,688	-0.08(-0.59%)
Nov 17, 2006	13.74	14.02	13.73	14.00	93,108,880	+0.23(+1.68%)
Nov 16, 2006	13.60	13.87	13.60	13.77	64,205,144	+0.12(+0.87%)
Nov 15, 2006	13.53	13.76	13.47	13.65	77,191,496	+0.14(+1.07%)
Nov 14, 2006	13.40	13.56	13.21	13.51	82,291,552	+0.19(+1.39%)
Nov 13, 2006	13.18	13.39	13.16	13.32	79,993,680	+0.09(+0.70%)
Nov 10, 2006	13.29	13.41	13.07	13.23	91,443,392	-0.07(-0.50%)
Nov 09, 2006	13.59	13.67	12.86	13.30	161,435,392	-0.40(-2.93%)
Nov 08, 2006	13.73	13.75	13.60	13.70	103,123,208	-0.34(-2.45%)
Nov 07, 2006	13.89	14.13	13.89	14.04	88,270,408	+0.15(+1.11%)
Nov 06, 2006	13.67	13.94	13.66	13.89	63,451,688	+0.23(+1.66%)
Nov 03, 2006	13.73	13.77	13.62	13.66	53,032,168	-0.07(-0.52%)
Nov 02, 2006	13.64	13.74	13.60	13.73	56,095,932	+0.08(+0.57%)
Nov 01, 2006	13.74	13.83	13.65	13.66	76,853,544	-0.06(-0.41%)
Oct 31, 2006	13.86	13.92	13.57	13.71	156,737,408	-0.28(-2.02%)
Oct 30, 2006	14.01	14.10	13.95	14.00	65,704,668	-0.01(-0.07%)
Oct 27, 2006	13.98	14.15	13.97	14.01	77,081,112	-0.03(-0.22%)
Oct 26, 2006	14.11	14.12	13.93	14.04	79,848,704	-0.08(-0.55%)
Oct 25, 2006	13.98	14.12	13.92	14.11	70,206,352	+0.09(+0.62%)
Oct 24, 2006	14.02	14.06	13.89	14.03	98,931,688	-0.24(-1.69%)
Oct 23, 2006	14.18	14.29	14.15	14.27	61,151,292	+0.03(+0.18%)
Oct 20, 2006	14.28	14.28	13.89	14.24	94,568,376	+0.00(+0.00%)
Oct 19, 2006	14.62	14.66	14.20	14.24	97,843,968	-0.22(-1.49%)
Oct 18, 2006	14.34	14.52	14.27	14.46	61,626,452	+0.20(+1.37%)
Oct 17, 2006	14.13	14.35	14.12	14.26	48,575,964	+0.03(+0.22%)
Oct 16, 2006	14.20	14.27	14.09	14.23	38,816,812	+0.04(+0.25%)
Oct 13, 2006	14.17	14.23	14.08	14.20	47,658,292	-0.03(-0.22%)
Oct 12, 2006	14.04	14.27	14.03	14.23	51,705,608	+0.19(+1.32%)
Oct 11, 2006	14.11	14.15	14.00	14.04	62,983,524	-0.14(-0.98%)
Oct 10, 2006	14.15	14.20	14.03	14.18	58,144,468	-0.05(-0.33%)
Oct 09, 2006	14.29	14.32	14.13	14.23	40,471,416	-0.13(-0.90%)
Oct 06, 2006	14.34	14.38	14.20	14.36	52,799,156	-0.05(-0.32%)
Oct 05, 2006	14.53	14.54	14.28	14.40	56,272,784	-0.18(-1.20%)
Oct 04, 2006	14.62	14.63	14.42	14.58	53,494,308	-0.04(-0.28%)
Oct 03, 2006	14.56	14.71	14.54	14.62	39,376,316	+0.05(+0.35%)
Oct 02, 2006	14.51	14.72	14.51	14.57	42,951,580	-0.03(-0.18%)
Sep 29, 2006	14.61	14.71	14.54	14.59	46,572,708	+0.03(+0.21%)
Sep 28, 2006	14.58	14.63	14.47	14.56	40,120,828	-0.06(-0.39%)
Sep 27, 2006	14.54	14.66	14.52	14.62	46,437,840	+0.01(+0.03%)
Sep 26, 2006	14.55	14.62	14.52	14.61	50,042,060	+0.03(+0.18%)
Sep 25, 2006	14.56	14.66	14.47	14.59	49,494,412	+0.10(+0.67%)
Sep 22, 2006	14.52	14.53	14.42	14.49	37,672,152	-0.03(-0.18%)
Sep 21, 2006	14.65	14.66	14.46	14.52	52,899,048	-0.13(-0.91%)
Sep 20, 2006	14.49	14.67	14.49	14.65	53,027,700	+0.14(+0.96%)
Sep 19, 2006	14.48	14.52	14.30	14.51	41,439,812	+0.02(+0.14%)
Sep 18, 2006	14.51	14.52	14.38	14.49	41,179,204	+0.06(+0.43%)
Sep 15, 2006	14.53	14.58	14.41	14.43	53,595,560	-0.08(-0.57%)
Sep 14, 2006	14.44	14.53	14.31	14.51	40,169,996	+0.01(+0.04%)
Sep 13, 2006	14.47	14.58	14.45	14.51	42,890,168	-0.03(-0.21%)
Sep 12, 2006	14.39	14.58	14.36	14.54	73,114,840	+0.19(+1.33%)
Sep 11, 2006	14.15	14.35	14.15	14.35	39,610,104	+0.15(+1.05%)
Sep 08, 2006	14.10	14.28	14.10	14.20	34,998,232	+0.07(+0.51%)
Sep 07, 2006	14.23	14.25	14.06	14.12	51,038,440	-0.14(-0.97%)
Sep 06, 2006	14.33	14.41	14.24	14.26	58,146,412	-0.06(-0.43%)
Sep 05, 2006	14.34	14.35	14.22	14.33	39,204,516	-0.06(-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.