Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	17.72	17.88	17.69	17.87	1,620,254	+0.15(+0.85%)
Aug 30, 2006	17.60	17.74	17.51	17.72	1,332,945	+0.15(+0.85%)
Aug 29, 2006	17.44	17.59	17.33	17.57	1,417,465	+0.20(+1.14%)
Aug 28, 2006	17.35	17.42	17.29	17.37	1,603,232	-0.01(-0.06%)
Aug 25, 2006	17.21	17.39	17.19	17.39	1,681,002	+0.16(+0.95%)
Aug 24, 2006	17.31	17.31	17.11	17.22	2,341,606	-0.11(-0.65%)
Aug 23, 2006	17.44	17.51	17.23	17.33	946,150	-0.02(-0.14%)
Aug 22, 2006	17.30	17.42	17.21	17.36	883,054	+0.06(+0.34%)
Aug 21, 2006	17.38	17.41	17.22	17.30	1,276,012	-0.09(-0.49%)
Aug 18, 2006	17.42	17.42	17.17	17.39	1,636,395	-0.03(-0.18%)
Aug 17, 2006	17.58	17.63	17.42	17.42	2,029,352	-0.22(-1.24%)
Aug 16, 2006	17.44	17.69	17.43	17.63	1,142,776	+0.20(+1.15%)
Aug 15, 2006	17.31	17.44	17.22	17.43	1,057,669	+0.28(+1.61%)
Aug 14, 2006	17.25	17.40	17.13	17.16	1,297,435	-0.01(-0.04%)
Aug 11, 2006	17.24	17.28	17.10	17.16	1,003,964	-0.06(-0.38%)
Aug 10, 2006	17.10	17.32	17.10	17.23	1,716,806	+0.12(+0.72%)
Aug 09, 2006	17.48	17.54	17.11	17.11	2,547,036	-0.28(-1.59%)
Aug 08, 2006	17.51	17.60	17.35	17.38	2,424,952	+0.02(+0.14%)
Aug 07, 2006	17.32	17.48	17.12	17.36	2,288,781	+0.03(+0.20%)
Aug 04, 2006	17.26	17.46	17.23	17.32	3,141,021	+0.25(+1.46%)
Aug 03, 2006	16.87	17.12	16.85	17.07	2,249,749	+0.20(+1.21%)
Aug 02, 2006	16.76	16.96	16.68	16.87	2,671,467	+0.11(+0.65%)
Aug 01, 2006	16.83	16.91	16.60	16.76	2,485,407	-0.15(-0.89%)
Jul 31, 2006	16.95	16.99	16.86	16.91	2,097,438	-0.13(-0.74%)
Jul 28, 2006	16.86	17.18	16.61	17.04	4,815,861	-0.11(-0.62%)
Jul 27, 2006	17.75	17.76	17.00	17.14	4,321,069	-0.64(-3.58%)
Jul 26, 2006	17.81	17.94	17.65	17.78	1,896,410	-0.03(-0.17%)
Jul 25, 2006	17.86	17.91	17.51	17.81	2,279,390	-0.10(-0.53%)
Jul 24, 2006	17.50	17.96	17.42	17.91	1,670,144	+0.41(+2.34%)
Jul 21, 2006	17.81	17.81	17.31	17.50	1,898,464	-0.19(-1.08%)
Jul 20, 2006	17.91	18.02	17.69	17.69	1,211,448	-0.24(-1.35%)
Jul 19, 2006	17.61	17.99	17.61	17.93	2,033,168	+0.41(+2.33%)
Jul 18, 2006	17.50	17.56	17.29	17.52	1,411,009	+0.05(+0.31%)
Jul 17, 2006	17.50	17.68	17.43	17.47	1,611,156	-0.08(-0.47%)
Jul 14, 2006	17.57	17.66	17.27	17.55	1,566,255	-0.02(-0.12%)
Jul 13, 2006	17.84	17.84	17.45	17.57	2,473,081	-0.27(-1.51%)
Jul 12, 2006	18.16	18.16	17.72	17.84	1,936,029	-0.37(-2.04%)
Jul 11, 2006	18.30	18.30	18.03	18.21	1,230,231	-0.09(-0.50%)
Jul 10, 2006	18.18	18.40	18.13	18.30	1,249,600	+0.20(+1.13%)
Jul 07, 2006	18.23	18.27	18.04	18.10	1,011,301	-0.15(-0.84%)
Jul 06, 2006	18.43	18.47	18.19	18.25	1,835,955	-0.14(-0.78%)
Jul 05, 2006	18.50	18.58	18.34	18.39	1,594,428	-0.16(-0.88%)
Jul 03, 2006	18.42	18.57	18.39	18.56	639,767	+0.16(+0.85%)
Jun 30, 2006	18.26	18.42	18.14	18.40	1,354,662	+0.18(+0.97%)
Jun 29, 2006	17.83	18.22	17.80	18.22	2,314,606	+0.48(+2.69%)
Jun 28, 2006	17.82	17.93	17.62	17.75	1,552,462	+0.01(+0.06%)
Jun 27, 2006	18.10	18.10	17.69	17.74	1,508,735	-0.37(-2.03%)
Jun 26, 2006	17.95	18.13	17.93	18.10	830,229	+0.20(+1.12%)
Jun 23, 2006	17.77	18.07	17.72	17.90	1,238,448	+0.08(+0.46%)
Jun 22, 2006	17.79	17.91	17.72	17.82	1,345,271	+0.00(+0.00%)
Jun 21, 2006	17.56	17.96	17.54	17.82	1,691,861	+0.26(+1.47%)
Jun 20, 2006	17.57	17.65	17.42	17.56	1,752,609	+0.04(+0.25%)
Jun 19, 2006	17.86	17.86	17.40	17.52	1,835,661	-0.33(-1.87%)
Jun 16, 2006	17.96	18.12	17.79	17.85	2,501,841	-0.22(-1.24%)
Jun 15, 2006	17.55	18.13	17.55	18.08	2,829,648	+0.58(+3.33%)
Jun 14, 2006	17.40	17.57	17.34	17.49	1,743,805	+0.07(+0.41%)
Jun 13, 2006	17.38	17.77	17.25	17.42	2,833,170	-0.23(-1.29%)
Jun 12, 2006	17.93	17.97	17.64	17.65	2,331,334	-0.33(-1.82%)
Jun 09, 2006	18.18	18.28	17.88	17.98	2,208,663	-0.15(-0.85%)
Jun 08, 2006	18.25	18.25	17.73	18.13	3,864,134	-0.12(-0.65%)
Jun 07, 2006	18.41	18.42	18.18	18.25	3,051,512	-0.22(-1.22%)
Jun 06, 2006	18.91	18.99	18.01	18.48	6,853,431	-0.62(-3.25%)
Jun 05, 2006	19.61	19.61	19.05	19.10	2,682,913	-0.51(-2.62%)
Jun 02, 2006	19.42	19.69	19.36	19.61	3,890,253	+0.35(+1.82%)
Jun 01, 2006	19.18	19.26	18.96	19.26	3,364,940	+0.05(+0.25%)
May 31, 2006	18.96	19.38	18.94	19.21	2,828,181	+0.30(+1.59%)
May 30, 2006	19.16	19.21	18.82	18.91	2,904,777	-0.42(-2.19%)
May 26, 2006	19.18	19.41	19.16	19.33	2,410,278	+0.20(+1.07%)
May 25, 2006	18.64	19.18	18.62	19.13	4,977,564	+0.61(+3.27%)
May 24, 2006	18.42	18.63	18.28	18.52	2,809,399	+0.06(+0.33%)
May 23, 2006	18.65	18.75	18.45	18.46	2,345,127	-0.09(-0.46%)
May 22, 2006	18.70	18.70	18.18	18.55	2,692,304	-0.23(-1.22%)
May 19, 2006	18.74	18.92	18.57	18.78	2,352,171	+0.15(+0.82%)
May 18, 2006	18.79	18.90	18.62	18.62	1,032,724	-0.14(-0.74%)
May 17, 2006	19.08	19.09	18.57	18.76	2,412,626	-0.33(-1.71%)
May 16, 2006	19.20	19.27	18.91	19.09	1,341,456	-0.10(-0.50%)
May 15, 2006	19.31	19.32	18.98	19.18	1,900,812	-0.13(-0.65%)
May 12, 2006	19.29	19.34	19.17	19.31	2,238,010	-0.03(-0.18%)
May 11, 2006	19.39	19.42	19.20	19.34	1,889,660	-0.07(-0.35%)
May 10, 2006	19.66	19.66	19.32	19.41	1,987,679	-0.30(-1.54%)
May 09, 2006	19.70	19.76	19.57	19.72	1,902,573	-0.04(-0.22%)
May 08, 2006	19.35	19.81	19.21	19.76	2,968,460	+0.41(+2.10%)
May 05, 2006	19.20	19.35	19.19	19.35	1,559,212	+0.15(+0.80%)
May 04, 2006	19.07	19.32	19.06	19.20	2,179,023	+0.07(+0.36%)
May 03, 2006	18.88	19.19	18.78	19.13	2,692,597	+0.25(+1.34%)
May 02, 2006	18.96	19.01	18.78	18.88	2,272,347	-0.03(-0.16%)
May 01, 2006	18.59	19.11	18.57	18.91	5,095,245	+0.39(+2.12%)
Apr 28, 2006	18.40	18.63	18.27	18.52	3,107,859	-0.14(-0.73%)
Apr 27, 2006	18.43	18.66	18.15	18.66	3,308,006	+0.13(+0.68%)
Apr 26, 2006	18.72	18.79	18.44	18.53	2,094,503	-0.10(-0.55%)
Apr 25, 2006	18.49	18.67	18.42	18.63	1,698,610	+0.12(+0.64%)
Apr 24, 2006	18.50	18.54	18.34	18.51	1,955,104	+0.01(+0.06%)
Apr 21, 2006	18.43	18.69	18.37	18.50	2,713,434	+0.12(+0.63%)
Apr 20, 2006	18.23	18.45	18.18	18.39	2,047,548	+0.18(+0.97%)
Apr 19, 2006	17.92	18.22	17.89	18.21	1,988,560	+0.27(+1.50%)
Apr 18, 2006	17.45	17.99	17.42	17.94	2,648,577	+0.49(+2.81%)
Apr 17, 2006	17.40	17.45	17.28	17.45	1,698,023	+0.05(+0.27%)
Apr 13, 2006	17.34	17.44	17.21	17.40	1,033,898	+0.06(+0.35%)
Apr 12, 2006	17.18	17.36	17.04	17.34	2,122,676	+0.19(+1.11%)
Apr 11, 2006	17.35	17.43	17.15	17.15	2,491,276	-0.08(-0.46%)
Apr 10, 2006	17.18	17.24	17.04	17.23	1,974,473	+0.13(+0.74%)
Apr 07, 2006	17.19	17.31	17.04	17.10	2,350,997	-0.00(-0.02%)
Apr 06, 2006	17.45	17.45	17.09	17.11	3,323,267	-0.34(-1.95%)
Apr 05, 2006	17.53	17.55	17.35	17.45	2,005,875	-0.06(-0.37%)
Apr 04, 2006	17.53	17.61	17.46	17.51	2,248,869	-0.04(-0.23%)
Apr 03, 2006	17.60	17.66	17.45	17.55	3,597,075	+0.11(+0.65%)
Mar 31, 2006	17.47	17.47	17.32	17.44	2,479,244	-0.03(-0.18%)
Mar 30, 2006	17.38	17.47	17.32	17.47	2,102,427	+0.09(+0.51%)
Mar 29, 2006	17.36	17.46	17.29	17.38	1,050,920	+0.09(+0.49%)
Mar 28, 2006	17.30	17.42	17.24	17.30	1,948,648	-0.00(-0.02%)
Mar 27, 2006	17.40	17.40	17.22	17.30	3,063,545	-0.10(-0.55%)
Mar 24, 2006	17.60	17.60	17.37	17.40	2,149,382	-0.20(-1.16%)
Mar 23, 2006	17.80	17.80	17.57	17.60	2,365,964	-0.26(-1.47%)
Mar 22, 2006	17.70	17.87	17.65	17.86	1,921,355	+0.20(+1.16%)
Mar 21, 2006	17.76	17.79	17.60	17.66	2,075,134	-0.06(-0.35%)
Mar 20, 2006	17.68	17.78	17.52	17.72	1,908,736	+0.10(+0.58%)
Mar 17, 2006	17.65	17.68	17.57	17.62	2,604,556	-0.10(-0.56%)
Mar 16, 2006	17.65	17.87	17.65	17.72	2,818,203	+0.06(+0.35%)
Mar 15, 2006	17.55	17.66	17.39	17.65	2,346,008	+0.27(+1.53%)
Mar 14, 2006	17.31	17.41	17.23	17.39	2,526,786	+0.03(+0.20%)
Mar 13, 2006	17.29	17.41	17.21	17.35	3,008,079	-0.04(-0.25%)
Mar 10, 2006	17.16	17.41	17.11	17.40	1,643,438	+0.24(+1.37%)
Mar 09, 2006	17.08	17.27	16.98	17.16	1,634,047	+0.03(+0.18%)
Mar 08, 2006	17.21	17.21	16.94	17.13	3,410,428	-0.07(-0.44%)
Mar 07, 2006	17.26	17.40	17.17	17.21	2,921,505	-0.05(-0.28%)
Mar 06, 2006	17.29	17.31	17.18	17.26	2,560,242	-0.00(-0.02%)
Mar 03, 2006	17.19	17.31	17.11	17.26	2,426,419	+0.03(+0.18%)
Mar 02, 2006	17.07	17.27	17.02	17.23	2,124,731	+0.06(+0.36%)
Mar 01, 2006	16.94	17.26	16.86	17.17	4,028,478	+0.36(+2.13%)
Feb 28, 2006	17.18	17.16	16.81	16.81	3,218,497	-0.37(-2.18%)
Feb 27, 2006	17.32	17.32	17.09	17.18	1,932,213	-0.00(-0.02%)
Feb 24, 2006	17.20	17.24	17.00	17.19	1,316,511	-0.02(-0.12%)
Feb 23, 2006	17.20	17.32	17.07	17.21	1,683,056	+0.01(+0.06%)
Feb 22, 2006	17.41	17.51	17.10	17.20	2,605,143	-0.20(-1.14%)
Feb 21, 2006	17.46	17.47	17.23	17.40	3,037,719	+0.06(+0.33%)
Feb 17, 2006	17.14	17.39	17.04	17.34	1,837,129	+0.18(+1.07%)
Feb 16, 2006	17.06	17.16	16.87	17.15	2,861,637	+0.16(+0.96%)
Feb 15, 2006	16.84	17.02	16.71	16.99	2,536,764	+0.13(+0.75%)
Feb 14, 2006	16.58	16.89	16.57	16.86	2,085,699	+0.29(+1.73%)
Feb 13, 2006	16.63	16.67	16.38	16.58	2,225,391	-0.10(-0.59%)
Feb 10, 2006	16.54	16.73	16.42	16.68	1,904,627	+0.13(+0.80%)
Feb 09, 2006	16.46	16.76	16.42	16.54	2,386,800	+0.11(+0.68%)
Feb 08, 2006	16.39	16.46	16.23	16.43	1,911,670	+0.07(+0.44%)
Feb 07, 2006	16.29	16.50	16.29	16.36	2,953,787	+0.09(+0.57%)
Feb 06, 2006	16.19	16.28	16.14	16.27	2,357,747	+0.01(+0.08%)
Feb 03, 2006	16.22	16.30	16.12	16.25	3,942,491	-0.10(-0.63%)
Feb 02, 2006	16.48	16.51	16.30	16.36	3,138,086	-0.12(-0.74%)
Feb 01, 2006	16.43	16.51	16.33	16.48	3,125,467	+0.05(+0.31%)
Jan 31, 2006	16.49	16.61	16.39	16.43	3,748,506	-0.06(-0.39%)
Jan 30, 2006	16.53	16.73	16.36	16.49	7,616,162	-0.02(-0.10%)
Jan 27, 2006	16.70	17.16	16.43	16.51	8,895,990	-1.32(-7.40%)
Jan 26, 2006	17.77	17.92	17.59	17.83	2,000,005	+0.14(+0.81%)
Jan 25, 2006	17.80	17.92	17.57	17.68	1,803,673	-0.04(-0.21%)
Jan 24, 2006	17.48	17.77	17.41	17.72	1,980,049	+0.25(+1.42%)
Jan 23, 2006	17.16	17.58	17.07	17.47	1,832,727	+0.45(+2.64%)
Jan 20, 2006	17.33	17.33	17.02	17.02	1,619,960	-0.30(-1.71%)
Jan 19, 2006	17.34	17.47	17.26	17.32	2,613,947	+0.01(+0.06%)
Jan 18, 2006	17.41	17.46	17.26	17.31	1,151,874	-0.10(-0.57%)
Jan 17, 2006	17.40	17.52	17.38	17.41	1,711,817	-0.18(-1.05%)
Jan 13, 2006	17.69	17.80	17.55	17.59	898,902	-0.06(-0.37%)
Jan 12, 2006	17.70	17.80	17.63	17.66	1,884,378	-0.19(-1.09%)
Jan 11, 2006	17.89	17.95	17.72	17.85	1,412,770	-0.17(-0.93%)
Jan 10, 2006	18.02	18.09	17.83	18.02	1,140,722	-0.05(-0.26%)
Jan 09, 2006	18.20	18.34	18.03	18.07	1,733,827	-0.09(-0.47%)
Jan 06, 2006	18.18	18.26	17.97	18.15	1,605,874	+0.11(+0.60%)
Jan 05, 2006	17.81	18.08	17.73	18.04	2,387,681	+0.23(+1.30%)
Jan 04, 2006	17.79	17.81	17.59	17.81	2,169,632	+0.00(+0.00%)
Jan 03, 2006	17.70	17.82	17.44	17.81	2,534,416	+0.23(+1.32%)
Dec 30, 2005	17.77	17.73	17.55	17.58	934,999	-0.19(-1.06%)
Dec 29, 2005	17.75	17.92	17.73	17.77	1,221,133	+0.06(+0.37%)
Dec 28, 2005	17.79	17.82	17.66	17.70	1,248,132	-0.06(-0.36%)
Dec 27, 2005	17.92	18.07	17.76	17.77	1,421,574	-0.17(-0.93%)
Dec 23, 2005	17.79	17.98	17.71	17.93	1,871,465	+0.21(+1.21%)
Dec 22, 2005	17.54	17.76	17.48	17.72	1,437,421	+0.22(+1.25%)
Dec 21, 2005	17.38	17.67	17.38	17.50	2,139,404	+0.12(+0.69%)
Dec 20, 2005	17.09	17.47	17.08	17.38	1,899,051	-0.00(-0.02%)
Dec 19, 2005	17.41	17.51	17.30	17.39	2,120,915	+0.05(+0.28%)
Dec 16, 2005	17.57	17.65	17.32	17.34	2,275,868	-0.22(-1.28%)
Dec 15, 2005	17.66	17.67	17.51	17.56	2,216,587	-0.10(-0.54%)
Dec 14, 2005	17.69	17.70	17.48	17.66	3,866,775	-0.08(-0.44%)
Dec 13, 2005	17.59	17.88	17.40	17.74	3,246,084	+0.20(+1.13%)
Dec 12, 2005	17.87	17.87	17.40	17.54	3,657,237	-0.33(-1.83%)
Dec 09, 2005	17.38	17.98	17.38	17.87	4,135,301	-0.42(-2.27%)
Dec 08, 2005	18.54	18.56	18.23	18.28	3,480,861	-0.31(-1.69%)
Dec 07, 2005	18.89	18.89	18.49	18.59	3,032,143	-0.29(-1.52%)
Dec 06, 2005	19.04	19.23	18.84	18.88	1,832,727	-0.07(-0.40%)
Dec 05, 2005	19.05	19.05	18.82	18.96	2,279,977	-0.09(-0.48%)
Dec 02, 2005	19.07	19.11	18.91	19.05	2,037,276	-0.02(-0.12%)
Dec 01, 2005	18.85	19.17	18.87	19.07	2,574,328	+0.22(+1.16%)
Nov 30, 2005	19.34	19.34	18.79	18.85	2,152,610	-0.41(-2.11%)
Nov 29, 2005	19.04	19.30	19.03	19.26	1,757,305	+0.31(+1.62%)
Nov 28, 2005	18.98	19.00	18.87	18.95	1,860,606	+0.00(+0.00%)
Nov 25, 2005	19.11	19.11	18.92	18.95	541,747	-0.09(-0.45%)
Nov 23, 2005	19.34	19.34	18.92	19.04	1,313,283	-0.22(-1.15%)
Nov 22, 2005	18.87	19.32	18.74	19.26	2,607,197	+0.40(+2.11%)
Nov 21, 2005	18.84	18.98	18.68	18.86	1,631,992	+0.04(+0.22%)
Nov 18, 2005	18.83	18.83	18.66	18.82	1,474,692	+0.14(+0.75%)
Nov 17, 2005	18.49	18.68	18.37	18.68	2,173,447	+0.31(+1.69%)
Nov 16, 2005	18.89	18.90	18.25	18.37	2,484,233	-0.45(-2.41%)
Nov 15, 2005	18.63	18.87	18.52	18.82	3,146,304	+0.20(+1.06%)
Nov 14, 2005	18.86	18.94	18.55	18.63	2,065,449	-0.31(-1.62%)
Nov 11, 2005	18.80	18.94	18.74	18.93	1,328,250	+0.14(+0.73%)
Nov 10, 2005	18.88	18.91	18.57	18.80	1,929,572	+0.12(+0.66%)
Nov 09, 2005	18.76	18.82	18.61	18.67	1,639,329	-0.09(-0.47%)
Nov 08, 2005	18.55	18.79	18.51	18.76	1,930,746	+0.12(+0.66%)
Nov 07, 2005	18.30	18.68	18.35	18.64	2,145,567	+0.34(+1.88%)
Nov 04, 2005	18.42	18.50	18.20	18.29	2,640,066	-0.11(-0.57%)
Nov 03, 2005	18.48	18.60	18.16	18.40	3,350,559	-0.03(-0.18%)
Nov 02, 2005	18.24	18.49	18.16	18.43	2,645,055	+0.20(+1.10%)
Nov 01, 2005	18.09	18.25	17.99	18.23	3,751,734	+0.26(+1.42%)
Oct 31, 2005	17.74	18.11	17.73	17.98	2,810,866	+0.34(+1.95%)
Oct 28, 2005	17.36	17.76	17.32	17.63	3,607,053	+0.80(+4.76%)
Oct 27, 2005	17.14	17.25	16.81	16.83	2,714,314	-0.20(-1.20%)
Oct 26, 2005	16.87	17.28	16.87	17.04	2,591,350	+0.25(+1.46%)
Oct 25, 2005	17.11	17.28	16.68	16.79	3,108,446	-0.47(-2.74%)
Oct 24, 2005	16.70	17.39	16.56	17.27	4,481,304	+1.03(+6.34%)
Oct 21, 2005	16.30	16.37	16.16	16.24	2,246,228	+0.13(+0.83%)
Oct 20, 2005	16.01	16.51	15.99	16.10	3,362,592	+0.11(+0.66%)
Oct 19, 2005	15.94	16.00	15.53	16.00	2,793,845	+0.06(+0.39%)
Oct 18, 2005	16.12	16.28	15.91	15.94	1,936,909	-0.20(-1.25%)
Oct 17, 2005	15.88	16.15	15.87	16.14	1,727,077	+0.26(+1.65%)
Oct 14, 2005	15.79	15.92	15.65	15.88	1,996,484	+0.18(+1.17%)
Oct 13, 2005	15.66	15.76	15.50	15.69	2,188,120	+0.04(+0.24%)
Oct 12, 2005	15.83	15.90	15.54	15.65	1,532,799	-0.16(-1.03%)
Oct 11, 2005	15.94	16.03	15.77	15.82	1,605,580	-0.12(-0.77%)
Oct 10, 2005	16.13	16.20	15.90	15.94	2,239,478	-0.10(-0.62%)
Oct 07, 2005	15.60	16.13	15.59	16.04	2,931,189	+0.53(+3.41%)
Oct 06, 2005	15.63	15.78	15.47	15.51	1,990,027	-0.03(-0.22%)
Oct 05, 2005	15.79	15.80	15.54	15.54	2,028,179	-0.26(-1.62%)
Oct 04, 2005	15.96	16.08	15.79	15.80	2,086,873	-0.16(-1.02%)
Oct 03, 2005	16.00	16.13	15.95	15.96	2,121,796	-0.04(-0.26%)
Sep 30, 2005	15.69	16.04	15.68	16.00	2,377,116	+0.27(+1.69%)
Sep 29, 2005	15.68	15.80	15.50	15.74	1,709,175	+0.02(+0.15%)
Sep 28, 2005	15.89	15.91	15.65	15.72	1,609,395	-0.05(-0.35%)
Sep 27, 2005	15.81	15.97	15.63	15.77	2,907,418	+0.02(+0.13%)
Sep 26, 2005	16.15	16.17	15.66	15.75	3,120,185	-0.33(-2.03%)
Sep 23, 2005	16.08	16.27	15.44	16.08	4,679,984	+0.52(+3.35%)
Sep 22, 2005	15.23	15.57	15.03	15.56	2,868,973	+0.32(+2.13%)
Sep 21, 2005	15.62	15.67	15.03	15.23	3,239,040	-0.39(-2.51%)
Sep 20, 2005	15.95	16.05	15.62	15.62	2,792,671	-0.22(-1.38%)
Sep 19, 2005	15.89	15.97	15.80	15.84	2,751,585	-0.22(-1.40%)
Sep 16, 2005	16.02	16.15	15.90	16.07	1,613,210	+0.13(+0.83%)
Sep 15, 2005	16.14	16.14	15.93	15.93	1,132,211	-0.12(-0.76%)
Sep 14, 2005	16.15	16.35	16.04	16.06	2,179,903	-0.12(-0.72%)
Sep 13, 2005	16.55	16.55	16.17	16.17	2,473,668	-0.57(-3.38%)
Sep 12, 2005	16.86	16.89	16.70	16.74	1,566,842	-0.10(-0.61%)
Sep 09, 2005	16.95	16.96	16.59	16.84	2,297,292	-0.00(-0.02%)
Sep 08, 2005	16.90	17.02	16.78	16.84	2,234,782	-0.06(-0.34%)
Sep 07, 2005	16.50	16.97	16.48	16.90	3,981,229	+0.48(+2.90%)
Sep 06, 2005	16.50	16.57	16.29	16.42	2,401,474	-0.02(-0.15%)
Sep 02, 2005	16.43	16.49	16.13	16.45	2,180,197	+0.10(+0.60%)

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.