Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	17.72	17.88	17.68	17.87	1,620,582	+0.15(+0.85%)
Aug 30, 2006	17.60	17.73	17.51	17.72	1,333,215	+0.15(+0.85%)
Aug 29, 2006	17.44	17.59	17.33	17.57	1,417,752	+0.20(+1.14%)
Aug 28, 2006	17.34	17.42	17.29	17.37	1,603,557	-0.01(-0.06%)
Aug 25, 2006	17.20	17.38	17.19	17.38	1,681,343	+0.16(+0.95%)
Aug 24, 2006	17.30	17.31	17.11	17.22	2,342,080	-0.11(-0.65%)
Aug 23, 2006	17.44	17.50	17.23	17.33	946,342	-0.02(-0.14%)
Aug 22, 2006	17.30	17.42	17.20	17.35	883,233	+0.06(+0.33%)
Aug 21, 2006	17.38	17.40	17.22	17.30	1,276,270	-0.09(-0.49%)
Aug 18, 2006	17.41	17.41	17.17	17.38	1,636,726	-0.03(-0.18%)
Aug 17, 2006	17.58	17.63	17.41	17.41	2,029,763	-0.22(-1.24%)
Aug 16, 2006	17.44	17.68	17.42	17.63	1,143,008	+0.20(+1.15%)
Aug 15, 2006	17.31	17.44	17.21	17.43	1,057,884	+0.28(+1.61%)
Aug 14, 2006	17.25	17.40	17.13	17.15	1,297,698	-0.01(-0.04%)
Aug 11, 2006	17.23	17.28	17.09	17.16	1,004,168	-0.06(-0.38%)
Aug 10, 2006	17.10	17.32	17.09	17.22	1,717,153	+0.12(+0.72%)
Aug 09, 2006	17.48	17.53	17.10	17.10	2,547,551	-0.28(-1.59%)
Aug 08, 2006	17.51	17.60	17.34	17.38	2,425,443	+0.02(+0.14%)
Aug 07, 2006	17.32	17.47	17.12	17.35	2,289,244	+0.03(+0.20%)
Aug 04, 2006	17.26	17.46	17.22	17.32	3,141,657	+0.25(+1.46%)
Aug 03, 2006	16.87	17.11	16.84	17.07	2,250,205	+0.20(+1.21%)
Aug 02, 2006	16.76	16.96	16.67	16.87	2,672,008	+0.11(+0.65%)
Aug 01, 2006	16.82	16.91	16.60	16.76	2,485,910	-0.15(-0.89%)
Jul 31, 2006	16.95	16.99	16.85	16.91	2,097,863	-0.13(-0.74%)
Jul 28, 2006	16.86	17.18	16.61	17.03	4,816,836	-0.11(-0.62%)
Jul 27, 2006	17.75	17.75	17.00	17.14	4,321,944	-0.64(-3.58%)
Jul 26, 2006	17.81	17.94	17.65	17.78	1,896,794	-0.03(-0.17%)
Jul 25, 2006	17.85	17.90	17.51	17.81	2,279,851	-0.10(-0.53%)
Jul 24, 2006	17.49	17.95	17.42	17.90	1,670,482	+0.41(+2.34%)
Jul 21, 2006	17.80	17.80	17.31	17.49	1,898,849	-0.19(-1.08%)
Jul 20, 2006	17.90	18.01	17.68	17.68	1,211,694	-0.24(-1.35%)
Jul 19, 2006	17.61	17.99	17.60	17.93	2,033,579	+0.41(+2.33%)
Jul 18, 2006	17.50	17.55	17.29	17.52	1,411,294	+0.05(+0.31%)
Jul 17, 2006	17.50	17.67	17.43	17.46	1,611,482	-0.08(-0.47%)
Jul 14, 2006	17.57	17.65	17.27	17.55	1,566,572	-0.02(-0.12%)
Jul 13, 2006	17.84	17.84	17.44	17.57	2,473,582	-0.27(-1.51%)
Jul 12, 2006	18.16	18.16	17.72	17.83	1,936,421	-0.37(-2.04%)
Jul 11, 2006	18.30	18.30	18.03	18.21	1,230,480	-0.09(-0.50%)
Jul 10, 2006	18.18	18.39	18.12	18.30	1,249,853	+0.20(+1.13%)
Jul 07, 2006	18.23	18.27	18.04	18.09	1,011,506	-0.15(-0.84%)
Jul 06, 2006	18.43	18.46	18.19	18.25	1,836,327	-0.14(-0.78%)
Jul 05, 2006	18.50	18.58	18.34	18.39	1,594,751	-0.16(-0.88%)
Jul 03, 2006	18.42	18.57	18.38	18.55	639,896	+0.16(+0.85%)
Jun 30, 2006	18.26	18.41	18.14	18.40	1,354,937	+0.18(+0.97%)
Jun 29, 2006	17.83	18.22	17.79	18.22	2,315,075	+0.48(+2.69%)
Jun 28, 2006	17.82	17.92	17.62	17.74	1,552,776	+0.01(+0.06%)
Jun 27, 2006	18.10	18.10	17.69	17.73	1,509,040	-0.37(-2.03%)
Jun 26, 2006	17.94	18.12	17.92	18.10	830,397	+0.20(+1.12%)
Jun 23, 2006	17.77	18.07	17.72	17.90	1,238,699	+0.08(+0.46%)
Jun 22, 2006	17.79	17.90	17.71	17.82	1,345,544	+0.00(+0.00%)
Jun 21, 2006	17.56	17.95	17.53	17.82	1,692,203	+0.26(+1.48%)
Jun 20, 2006	17.57	17.65	17.41	17.56	1,752,964	+0.04(+0.25%)
Jun 19, 2006	17.85	17.85	17.40	17.51	1,836,033	-0.33(-1.87%)
Jun 16, 2006	17.96	18.12	17.78	17.85	2,502,348	-0.22(-1.24%)
Jun 15, 2006	17.55	18.12	17.55	18.07	2,830,221	+0.58(+3.33%)
Jun 14, 2006	17.40	17.57	17.34	17.49	1,744,158	+0.07(+0.41%)
Jun 13, 2006	17.37	17.77	17.25	17.42	2,833,744	-0.23(-1.29%)
Jun 12, 2006	17.93	17.97	17.63	17.65	2,331,806	-0.33(-1.82%)
Jun 09, 2006	18.17	18.28	17.88	17.97	2,209,111	-0.15(-0.85%)
Jun 08, 2006	18.25	18.25	17.73	18.13	3,864,916	-0.12(-0.65%)
Jun 07, 2006	18.41	18.42	18.18	18.25	3,052,130	-0.22(-1.22%)
Jun 06, 2006	18.91	18.99	18.00	18.47	6,854,819	-0.62(-3.25%)
Jun 05, 2006	19.61	19.61	19.04	19.09	2,683,456	-0.51(-2.62%)
Jun 02, 2006	19.42	19.69	19.36	19.61	3,891,041	+0.35(+1.82%)
Jun 01, 2006	19.17	19.26	18.96	19.26	3,365,621	+0.05(+0.25%)
May 31, 2006	18.96	19.37	18.93	19.21	2,828,754	+0.30(+1.59%)
May 30, 2006	19.15	19.21	18.82	18.91	2,905,365	-0.42(-2.19%)
May 26, 2006	19.18	19.40	19.16	19.33	2,410,766	+0.20(+1.07%)
May 25, 2006	18.64	19.18	18.62	19.13	4,978,572	+0.61(+3.27%)
May 24, 2006	18.42	18.62	18.28	18.52	2,809,968	+0.06(+0.33%)
May 23, 2006	18.64	18.75	18.45	18.46	2,345,602	-0.09(-0.46%)
May 22, 2006	18.70	18.70	18.17	18.54	2,692,849	-0.23(-1.22%)
May 19, 2006	18.74	18.91	18.57	18.77	2,352,647	+0.15(+0.82%)
May 18, 2006	18.79	18.90	18.61	18.62	1,032,934	-0.14(-0.74%)
May 17, 2006	19.08	19.08	18.57	18.76	2,413,114	-0.33(-1.71%)
May 16, 2006	19.19	19.26	18.91	19.08	1,341,728	-0.10(-0.50%)
May 15, 2006	19.31	19.31	18.98	19.18	1,901,197	-0.13(-0.65%)
May 12, 2006	19.28	19.34	19.16	19.31	2,238,464	-0.03(-0.18%)
May 11, 2006	19.38	19.42	19.20	19.34	1,890,043	-0.07(-0.35%)
May 10, 2006	19.66	19.66	19.31	19.41	1,988,082	-0.30(-1.54%)
May 09, 2006	19.69	19.76	19.56	19.71	1,902,958	-0.04(-0.22%)
May 08, 2006	19.35	19.81	19.21	19.76	2,969,061	+0.41(+2.10%)
May 05, 2006	19.19	19.35	19.18	19.35	1,559,527	+0.15(+0.80%)
May 04, 2006	19.07	19.31	19.06	19.20	2,179,464	+0.07(+0.36%)
May 03, 2006	18.88	19.19	18.77	19.13	2,693,142	+0.25(+1.34%)
May 02, 2006	18.95	19.01	18.78	18.88	2,272,807	-0.03(-0.16%)
May 01, 2006	18.59	19.11	18.57	18.91	5,096,277	+0.39(+2.12%)
Apr 28, 2006	18.40	18.62	18.27	18.52	3,108,488	-0.14(-0.73%)
Apr 27, 2006	18.43	18.65	18.15	18.65	3,308,676	+0.13(+0.68%)
Apr 26, 2006	18.71	18.78	18.43	18.53	2,094,927	-0.10(-0.55%)
Apr 25, 2006	18.49	18.66	18.41	18.63	1,698,954	+0.12(+0.64%)
Apr 24, 2006	18.50	18.53	18.33	18.51	1,955,500	+0.01(+0.06%)
Apr 21, 2006	18.43	18.69	18.36	18.50	2,713,983	+0.12(+0.63%)
Apr 20, 2006	18.22	18.44	18.18	18.38	2,047,962	+0.18(+0.97%)
Apr 19, 2006	17.92	18.22	17.88	18.21	1,988,963	+0.27(+1.50%)
Apr 18, 2006	17.45	17.99	17.42	17.94	2,649,113	+0.49(+2.81%)
Apr 17, 2006	17.40	17.45	17.28	17.45	1,698,367	+0.05(+0.27%)
Apr 13, 2006	17.34	17.44	17.20	17.40	1,034,108	+0.06(+0.35%)
Apr 12, 2006	17.18	17.36	17.03	17.34	2,123,106	+0.19(+1.11%)
Apr 11, 2006	17.35	17.43	17.15	17.15	2,491,781	-0.08(-0.46%)
Apr 10, 2006	17.17	17.23	17.03	17.22	1,974,873	+0.13(+0.74%)
Apr 07, 2006	17.19	17.31	17.04	17.10	2,351,473	-0.00(-0.02%)
Apr 06, 2006	17.45	17.45	17.08	17.10	3,323,940	-0.34(-1.95%)
Apr 05, 2006	17.53	17.55	17.34	17.44	2,006,281	-0.06(-0.37%)
Apr 04, 2006	17.53	17.60	17.46	17.51	2,249,324	-0.04(-0.23%)
Apr 03, 2006	17.60	17.66	17.44	17.55	3,597,804	+0.11(+0.64%)
Mar 31, 2006	17.47	17.47	17.32	17.44	2,479,746	-0.03(-0.18%)
Mar 30, 2006	17.38	17.47	17.31	17.47	2,102,853	+0.09(+0.51%)
Mar 29, 2006	17.36	17.45	17.29	17.38	1,051,132	+0.09(+0.49%)
Mar 28, 2006	17.30	17.42	17.23	17.29	1,949,042	-0.00(-0.02%)
Mar 27, 2006	17.39	17.39	17.22	17.30	3,064,165	-0.10(-0.55%)
Mar 24, 2006	17.60	17.60	17.37	17.39	2,149,817	-0.20(-1.16%)
Mar 23, 2006	17.79	17.80	17.57	17.60	2,366,443	-0.26(-1.47%)
Mar 22, 2006	17.70	17.87	17.64	17.86	1,921,744	+0.20(+1.16%)
Mar 21, 2006	17.76	17.78	17.60	17.65	2,075,554	-0.06(-0.35%)
Mar 20, 2006	17.68	17.77	17.52	17.72	1,909,122	+0.10(+0.58%)
Mar 17, 2006	17.65	17.68	17.57	17.61	2,605,083	-0.10(-0.56%)
Mar 16, 2006	17.65	17.86	17.65	17.71	2,818,774	+0.06(+0.35%)
Mar 15, 2006	17.55	17.66	17.39	17.65	2,346,483	+0.27(+1.53%)
Mar 14, 2006	17.31	17.40	17.22	17.38	2,527,298	+0.03(+0.20%)
Mar 13, 2006	17.29	17.41	17.21	17.35	3,008,688	-0.04(-0.25%)
Mar 10, 2006	17.16	17.41	17.10	17.40	1,643,771	+0.23(+1.37%)
Mar 09, 2006	17.07	17.27	16.98	17.16	1,634,378	+0.03(+0.18%)
Mar 08, 2006	17.20	17.20	16.93	17.13	3,411,118	-0.07(-0.44%)
Mar 07, 2006	17.25	17.40	17.17	17.20	2,922,096	-0.05(-0.28%)
Mar 06, 2006	17.29	17.31	17.17	17.25	2,560,760	-0.00(-0.02%)
Mar 03, 2006	17.19	17.31	17.10	17.26	2,426,910	+0.03(+0.18%)
Mar 02, 2006	17.07	17.27	17.01	17.22	2,125,161	+0.06(+0.36%)
Mar 01, 2006	16.93	17.26	16.85	17.16	4,029,294	+0.36(+2.13%)
Feb 28, 2006	17.18	17.15	16.81	16.81	3,219,149	-0.37(-2.18%)
Feb 27, 2006	17.32	17.32	17.09	17.18	1,932,605	-0.00(-0.02%)
Feb 24, 2006	17.20	17.23	17.00	17.18	1,316,778	-0.02(-0.12%)
Feb 23, 2006	17.19	17.31	17.06	17.20	1,683,397	+0.01(+0.06%)
Feb 22, 2006	17.41	17.50	17.10	17.19	2,605,670	-0.20(-1.14%)
Feb 21, 2006	17.46	17.47	17.22	17.39	3,038,334	+0.06(+0.33%)
Feb 17, 2006	17.14	17.38	17.04	17.33	1,837,501	+0.18(+1.07%)
Feb 16, 2006	17.05	17.15	16.87	17.15	2,862,216	+0.16(+0.96%)
Feb 15, 2006	16.83	17.01	16.71	16.99	2,537,278	+0.13(+0.75%)
Feb 14, 2006	16.57	16.89	16.57	16.86	2,086,121	+0.29(+1.73%)
Feb 13, 2006	16.63	16.67	16.38	16.57	2,225,842	-0.10(-0.59%)
Feb 10, 2006	16.54	16.72	16.42	16.67	1,905,013	+0.13(+0.80%)
Feb 09, 2006	16.45	16.76	16.42	16.54	2,387,284	+0.11(+0.68%)
Feb 08, 2006	16.39	16.46	16.22	16.43	1,912,058	+0.07(+0.44%)
Feb 07, 2006	16.29	16.50	16.29	16.36	2,954,385	+0.09(+0.57%)
Feb 06, 2006	16.18	16.28	16.13	16.26	2,358,224	+0.01(+0.08%)
Feb 03, 2006	16.22	16.30	16.11	16.25	3,943,289	-0.10(-0.62%)
Feb 02, 2006	16.48	16.51	16.30	16.35	3,138,722	-0.12(-0.74%)
Feb 01, 2006	16.42	16.51	16.32	16.48	3,126,100	+0.05(+0.31%)
Jan 31, 2006	16.49	16.61	16.39	16.42	3,749,265	-0.06(-0.39%)
Jan 30, 2006	16.52	16.73	16.36	16.49	7,617,705	-0.02(-0.10%)
Jan 27, 2006	16.69	17.16	16.42	16.51	8,897,792	-1.32(-7.40%)
Jan 26, 2006	17.77	17.91	17.58	17.82	2,000,410	+0.14(+0.81%)
Jan 25, 2006	17.79	17.91	17.56	17.68	1,804,038	-0.04(-0.21%)
Jan 24, 2006	17.48	17.77	17.41	17.72	1,980,450	+0.25(+1.42%)
Jan 23, 2006	17.15	17.57	17.07	17.47	1,833,098	+0.45(+2.64%)
Jan 20, 2006	17.32	17.32	17.02	17.02	1,620,288	-0.30(-1.71%)
Jan 19, 2006	17.33	17.47	17.26	17.32	2,614,476	+0.01(+0.06%)
Jan 18, 2006	17.41	17.46	17.26	17.31	1,152,107	-0.10(-0.57%)
Jan 17, 2006	17.39	17.51	17.38	17.41	1,712,163	-0.18(-1.05%)
Jan 13, 2006	17.68	17.80	17.54	17.59	899,084	-0.06(-0.37%)
Jan 12, 2006	17.70	17.80	17.63	17.65	1,884,759	-0.19(-1.09%)
Jan 11, 2006	17.89	17.95	17.72	17.85	1,413,056	-0.17(-0.93%)
Jan 10, 2006	18.01	18.08	17.82	18.02	1,140,953	-0.05(-0.26%)
Jan 09, 2006	18.20	18.34	18.03	18.06	1,734,178	-0.09(-0.47%)
Jan 06, 2006	18.18	18.26	17.97	18.15	1,606,199	+0.11(+0.60%)
Jan 05, 2006	17.81	18.08	17.72	18.04	2,388,164	+0.23(+1.30%)
Jan 04, 2006	17.79	17.81	17.59	17.81	2,170,071	+0.00(+0.00%)
Jan 03, 2006	17.70	17.82	17.44	17.81	2,534,930	+0.23(+1.32%)
Dec 30, 2005	17.76	17.73	17.55	17.58	935,188	-0.19(-1.05%)
Dec 29, 2005	17.75	17.92	17.73	17.76	1,221,380	+0.06(+0.37%)
Dec 28, 2005	17.78	17.82	17.65	17.70	1,248,385	-0.06(-0.36%)
Dec 27, 2005	17.91	18.07	17.75	17.76	1,421,862	-0.17(-0.93%)
Dec 23, 2005	17.79	17.97	17.71	17.93	1,871,844	+0.21(+1.21%)
Dec 22, 2005	17.53	17.76	17.47	17.72	1,437,712	+0.22(+1.25%)
Dec 21, 2005	17.37	17.67	17.37	17.50	2,139,837	+0.12(+0.69%)
Dec 20, 2005	17.08	17.46	17.07	17.38	1,899,436	-0.00(-0.02%)
Dec 19, 2005	17.41	17.50	17.30	17.38	2,121,345	+0.05(+0.28%)
Dec 16, 2005	17.56	17.64	17.32	17.33	2,276,329	-0.22(-1.28%)
Dec 15, 2005	17.65	17.67	17.50	17.56	2,217,036	-0.10(-0.54%)
Dec 14, 2005	17.69	17.69	17.48	17.65	3,867,558	-0.08(-0.44%)
Dec 13, 2005	17.58	17.88	17.40	17.73	3,246,741	+0.20(+1.13%)
Dec 12, 2005	17.87	17.86	17.40	17.53	3,657,977	-0.33(-1.83%)
Dec 09, 2005	17.37	17.98	17.37	17.86	4,136,139	-0.42(-2.27%)
Dec 08, 2005	18.53	18.56	18.23	18.28	3,481,566	-0.31(-1.69%)
Dec 07, 2005	18.89	18.89	18.49	18.59	3,032,757	-0.29(-1.52%)
Dec 06, 2005	19.04	19.22	18.83	18.88	1,833,098	-0.07(-0.40%)
Dec 05, 2005	19.04	19.05	18.81	18.95	2,280,439	-0.09(-0.48%)
Dec 02, 2005	19.07	19.11	18.91	19.04	2,037,689	-0.02(-0.13%)
Dec 01, 2005	18.85	19.16	18.86	19.07	2,574,850	+0.22(+1.16%)
Nov 30, 2005	19.34	19.34	18.79	18.85	2,153,046	-0.41(-2.11%)
Nov 29, 2005	19.03	19.30	19.03	19.26	1,757,661	+0.31(+1.62%)
Nov 28, 2005	18.98	19.00	18.86	18.95	1,860,983	+0.00(+0.00%)
Nov 25, 2005	19.10	19.10	18.91	18.95	541,857	-0.09(-0.45%)
Nov 23, 2005	19.33	19.34	18.92	19.03	1,313,549	-0.22(-1.15%)
Nov 22, 2005	18.87	19.31	18.74	19.26	2,607,725	+0.40(+2.11%)
Nov 21, 2005	18.84	18.98	18.67	18.86	1,632,323	+0.04(+0.22%)
Nov 18, 2005	18.82	18.83	18.66	18.82	1,474,991	+0.14(+0.75%)
Nov 17, 2005	18.48	18.68	18.36	18.68	2,173,887	+0.31(+1.69%)
Nov 16, 2005	18.89	18.90	18.25	18.37	2,484,736	-0.45(-2.41%)
Nov 15, 2005	18.62	18.87	18.52	18.82	3,146,941	+0.20(+1.06%)
Nov 14, 2005	18.86	18.93	18.55	18.62	2,065,868	-0.31(-1.62%)
Nov 11, 2005	18.80	18.94	18.74	18.93	1,328,519	+0.14(+0.73%)
Nov 10, 2005	18.87	18.91	18.56	18.79	1,929,963	+0.12(+0.66%)
Nov 09, 2005	18.76	18.82	18.60	18.67	1,639,661	-0.09(-0.47%)
Nov 08, 2005	18.55	18.79	18.50	18.76	1,931,137	+0.12(+0.66%)
Nov 07, 2005	18.29	18.68	18.34	18.64	2,146,002	+0.34(+1.88%)
Nov 04, 2005	18.41	18.50	18.20	18.29	2,640,601	-0.11(-0.57%)
Nov 03, 2005	18.48	18.59	18.15	18.40	3,351,238	-0.03(-0.19%)
Nov 02, 2005	18.23	18.48	18.15	18.43	2,645,591	+0.20(+1.10%)
Nov 01, 2005	18.09	18.25	17.98	18.23	3,752,494	+0.26(+1.42%)
Oct 31, 2005	17.73	18.11	17.72	17.97	2,811,435	+0.34(+1.95%)
Oct 28, 2005	17.36	17.76	17.32	17.63	3,607,784	+0.80(+4.76%)
Oct 27, 2005	17.14	17.25	16.81	16.83	2,714,864	-0.20(-1.20%)
Oct 26, 2005	16.86	17.28	16.86	17.03	2,591,874	+0.25(+1.46%)
Oct 25, 2005	17.10	17.28	16.67	16.79	3,109,075	-0.47(-2.74%)
Oct 24, 2005	16.69	17.39	16.56	17.26	4,482,211	+1.03(+6.34%)
Oct 21, 2005	16.30	16.37	16.16	16.23	2,246,683	+0.13(+0.83%)
Oct 20, 2005	16.01	16.51	15.99	16.10	3,363,273	+0.11(+0.66%)
Oct 19, 2005	15.94	16.00	15.53	15.99	2,794,411	+0.06(+0.38%)
Oct 18, 2005	16.11	16.28	15.91	15.93	1,937,301	-0.20(-1.25%)
Oct 17, 2005	15.88	16.15	15.87	16.13	1,727,427	+0.26(+1.65%)
Oct 14, 2005	15.79	15.92	15.65	15.87	1,996,888	+0.18(+1.17%)
Oct 13, 2005	15.65	15.76	15.50	15.69	2,188,563	+0.04(+0.24%)
Oct 12, 2005	15.82	15.89	15.54	15.65	1,533,110	-0.16(-1.03%)
Oct 11, 2005	15.94	16.02	15.77	15.81	1,605,905	-0.12(-0.77%)
Oct 10, 2005	16.13	16.19	15.90	15.94	2,239,931	-0.10(-0.62%)
Oct 07, 2005	15.59	16.13	15.59	16.04	2,931,783	+0.53(+3.40%)
Oct 06, 2005	15.63	15.77	15.47	15.51	1,990,430	-0.03(-0.22%)
Oct 05, 2005	15.79	15.79	15.54	15.54	2,028,589	-0.26(-1.62%)
Oct 04, 2005	15.96	16.08	15.79	15.80	2,087,295	-0.16(-1.03%)
Oct 03, 2005	16.00	16.13	15.94	15.96	2,122,226	-0.04(-0.25%)
Sep 30, 2005	15.69	16.03	15.68	16.00	2,377,597	+0.27(+1.69%)
Sep 29, 2005	15.68	15.80	15.50	15.74	1,709,522	+0.02(+0.15%)
Sep 28, 2005	15.89	15.91	15.65	15.71	1,609,721	-0.05(-0.35%)
Sep 27, 2005	15.81	15.97	15.63	15.77	2,908,007	+0.02(+0.13%)
Sep 26, 2005	16.15	16.17	15.65	15.75	3,120,817	-0.33(-2.04%)
Sep 23, 2005	16.07	16.27	15.43	16.07	4,680,932	+0.52(+3.35%)
Sep 22, 2005	15.23	15.56	15.03	15.55	2,869,554	+0.32(+2.12%)
Sep 21, 2005	15.62	15.67	15.02	15.23	3,239,696	-0.39(-2.51%)
Sep 20, 2005	15.94	16.05	15.62	15.62	2,793,236	-0.22(-1.38%)
Sep 19, 2005	15.88	15.97	15.80	15.84	2,752,142	-0.22(-1.40%)
Sep 16, 2005	16.02	16.15	15.90	16.06	1,613,537	+0.13(+0.83%)
Sep 15, 2005	16.14	16.14	15.93	15.93	1,132,440	-0.12(-0.76%)
Sep 14, 2005	16.15	16.34	16.03	16.05	2,180,345	-0.12(-0.72%)
Sep 13, 2005	16.55	16.55	16.17	16.17	2,474,169	-0.57(-3.38%)
Sep 12, 2005	16.86	16.88	16.70	16.73	1,567,159	-0.10(-0.61%)
Sep 09, 2005	16.95	16.96	16.59	16.84	2,297,757	-0.00(-0.02%)
Sep 08, 2005	16.90	17.02	16.78	16.84	2,235,235	-0.06(-0.34%)
Sep 07, 2005	16.50	16.97	16.47	16.90	3,982,035	+0.48(+2.90%)
Sep 06, 2005	16.49	16.57	16.29	16.42	2,401,960	-0.02(-0.14%)
Sep 02, 2005	16.43	16.49	16.13	16.44	2,180,638	+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.