Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	22.74	22.92	22.65	22.74	1,357,285	+0.14(+0.63%)
Aug 30, 2007	22.67	22.67	22.34	22.60	1,595,045	-0.07(-0.32%)
Aug 29, 2007	22.23	22.69	22.20	22.67	2,042,092	+0.48(+2.16%)
Aug 28, 2007	22.50	22.56	22.16	22.19	1,922,918	-0.48(-2.12%)
Aug 27, 2007	23.06	23.14	22.67	22.67	1,943,025	-0.54(-2.33%)
Aug 24, 2007	23.17	23.21	22.92	23.21	1,578,900	+0.03(+0.12%)
Aug 23, 2007	23.30	23.56	23.05	23.19	1,760,596	-0.12(-0.50%)
Aug 22, 2007	22.97	23.37	22.90	23.30	1,763,825	+0.51(+2.26%)
Aug 21, 2007	22.38	22.97	22.36	22.79	2,676,411	+0.39(+1.72%)
Aug 20, 2007	21.85	22.48	21.70	22.40	2,431,900	+0.55(+2.53%)
Aug 17, 2007	22.47	22.73	21.55	21.85	4,492,778	+0.00(+0.02%)
Aug 16, 2007	21.39	21.93	20.97	21.85	7,055,007	+0.22(+1.01%)
Aug 15, 2007	22.05	22.48	21.60	21.63	2,186,482	-0.54(-2.44%)
Aug 14, 2007	22.70	22.89	22.17	22.17	2,254,608	-0.61(-2.69%)
Aug 13, 2007	23.08	23.52	22.74	22.78	2,530,233	-0.28(-1.21%)
Aug 10, 2007	22.08	23.27	21.93	23.06	4,290,242	+0.79(+3.56%)
Aug 09, 2007	21.94	22.66	21.85	22.27	6,044,968	-0.11(-0.49%)
Aug 08, 2007	23.34	23.40	22.07	22.38	4,538,276	-0.81(-3.48%)
Aug 07, 2007	23.50	23.63	22.77	23.19	3,581,953	-0.51(-2.17%)
Aug 06, 2007	23.44	23.70	23.09	23.70	3,095,866	+0.30(+1.27%)
Aug 03, 2007	23.53	23.65	23.25	23.40	5,211,635	+0.15(+0.66%)
Aug 02, 2007	23.30	23.56	23.16	23.25	4,911,353	+0.03(+0.13%)
Aug 01, 2007	23.40	23.46	22.88	23.22	4,457,889	-0.22(-0.96%)
Jul 31, 2007	24.22	24.22	23.45	23.45	4,335,505	+0.19(+0.82%)
Jul 30, 2007	22.54	23.37	22.35	23.25	4,284,469	+0.75(+3.33%)
Jul 27, 2007	22.79	23.16	21.85	22.51	6,662,457	-0.41(-1.80%)
Jul 26, 2007	23.29	23.39	22.76	22.92	4,412,639	-0.79(-3.33%)
Jul 25, 2007	24.08	24.13	23.37	23.71	3,565,621	-0.14(-0.59%)
Jul 24, 2007	24.26	24.26	23.77	23.85	3,685,939	-0.42(-1.73%)
Jul 23, 2007	24.35	24.68	24.12	24.27	4,038,707	+0.74(+3.16%)
Jul 20, 2007	23.92	23.94	23.39	23.52	3,787,424	-0.42(-1.75%)
Jul 19, 2007	23.52	24.01	23.52	23.94	3,438,710	+0.50(+2.15%)
Jul 18, 2007	23.45	23.50	23.21	23.44	2,427,157	-0.07(-0.32%)
Jul 17, 2007	23.33	24.00	23.31	23.51	4,072,322	+0.42(+1.81%)
Jul 16, 2007	23.18	23.47	23.05	23.09	1,575,085	-0.11(-0.47%)
Jul 13, 2007	23.11	23.23	22.98	23.20	1,437,683	+0.09(+0.40%)
Jul 12, 2007	22.84	23.14	22.71	23.11	1,612,950	+0.41(+1.79%)
Jul 11, 2007	22.57	22.86	22.56	22.71	1,491,135	+0.14(+0.62%)
Jul 10, 2007	23.01	23.04	22.57	22.57	2,200,892	-0.63(-2.73%)
Jul 09, 2007	23.27	23.28	22.97	23.20	1,552,483	+0.05(+0.24%)
Jul 06, 2007	23.07	23.17	22.78	23.15	1,727,133	+0.06(+0.25%)
Jul 05, 2007	22.86	23.18	22.82	23.09	2,166,549	+0.32(+1.42%)
Jul 03, 2007	22.78	23.00	22.73	22.76	1,407,479	-0.02(-0.08%)
Jul 02, 2007	22.11	22.82	22.10	22.78	2,805,529	+0.87(+3.95%)
Jun 29, 2007	22.07	22.38	21.79	21.92	2,351,400	-0.10(-0.43%)
Jun 28, 2007	21.92	22.23	21.83	22.01	1,990,595	+0.09(+0.42%)
Jun 27, 2007	22.03	21.99	21.69	21.92	1,953,152	-0.11(-0.49%)
Jun 26, 2007	22.53	22.76	22.02	22.03	3,605,729	-0.02(-0.11%)
Jun 25, 2007	22.12	22.34	21.95	22.05	2,446,870	-0.07(-0.32%)
Jun 22, 2007	22.39	22.59	22.12	22.12	3,286,074	-0.38(-1.71%)
Jun 21, 2007	22.25	22.54	22.04	22.51	2,313,314	+0.27(+1.21%)
Jun 20, 2007	22.35	22.65	22.23	22.24	2,914,758	-0.11(-0.49%)
Jun 19, 2007	22.20	22.35	22.10	22.35	2,033,286	+0.10(+0.43%)
Jun 18, 2007	22.11	22.29	22.05	22.25	2,634,436	+0.23(+1.04%)
Jun 15, 2007	22.07	22.23	21.99	22.02	2,858,107	+0.01(+0.03%)
Jun 14, 2007	21.96	22.21	21.93	22.02	2,170,071	+0.05(+0.25%)
Jun 13, 2007	21.67	21.97	21.51	21.96	1,607,373	+0.32(+1.48%)
Jun 12, 2007	21.63	21.91	21.62	21.64	3,207,995	-0.04(-0.20%)
Jun 11, 2007	21.77	21.83	21.53	21.69	1,452,095	-0.08(-0.36%)
Jun 08, 2007	21.57	21.77	21.47	21.77	2,006,281	+0.20(+0.92%)
Jun 07, 2007	21.97	22.09	21.57	21.57	2,159,087	-0.54(-2.45%)
Jun 06, 2007	22.40	22.40	22.07	22.11	1,764,412	-0.30(-1.35%)
Jun 05, 2007	22.57	22.57	22.38	22.41	1,573,617	-0.16(-0.69%)
Jun 04, 2007	22.58	22.66	22.51	22.57	1,081,366	-0.03(-0.14%)
Jun 01, 2007	22.72	22.84	22.54	22.60	2,323,881	+0.06(+0.27%)
May 31, 2007	22.91	22.97	22.51	22.54	2,995,772	-0.27(-1.19%)
May 30, 2007	22.50	22.83	22.37	22.81	2,250,792	+0.16(+0.69%)
May 29, 2007	22.64	22.83	22.53	22.66	1,699,260	+0.14(+0.62%)
May 25, 2007	22.24	22.52	22.20	22.52	1,233,415	+0.37(+1.66%)
May 24, 2007	22.57	22.68	22.14	22.15	1,481,742	-0.41(-1.80%)
May 23, 2007	22.64	22.82	22.55	22.55	1,247,187	-0.03(-0.14%)
May 22, 2007	22.53	22.70	22.53	22.58	1,122,754	-0.06(-0.26%)
May 21, 2007	22.53	22.77	22.48	22.64	1,126,570	+0.05(+0.24%)
May 18, 2007	22.56	22.72	22.48	22.59	1,211,400	+0.07(+0.30%)
May 17, 2007	22.50	22.62	22.42	22.52	1,222,848	-0.05(-0.21%)
May 16, 2007	22.58	22.69	22.26	22.57	1,532,816	-0.02(-0.11%)
May 15, 2007	22.31	22.83	22.28	22.59	2,517,024	+0.34(+1.55%)
May 14, 2007	22.45	22.58	22.19	22.25	1,705,383	-0.20(-0.91%)
May 11, 2007	22.09	22.57	22.04	22.45	1,932,898	+0.43(+1.95%)
May 10, 2007	22.59	22.59	22.00	22.02	2,283,726	-0.57(-2.50%)
May 09, 2007	22.59	22.62	22.33	22.59	1,745,626	-0.00(-0.02%)
May 08, 2007	22.60	22.64	22.35	22.59	2,163,320	-0.03(-0.14%)
May 07, 2007	22.55	22.91	22.56	22.62	1,651,109	+0.07(+0.32%)
May 04, 2007	22.73	22.73	22.48	22.55	2,264,294	-0.18(-0.78%)
May 03, 2007	22.89	22.97	22.69	22.73	2,037,982	-0.16(-0.68%)
May 02, 2007	22.64	22.98	22.40	22.88	2,716,017	+0.23(+1.01%)
May 01, 2007	22.48	22.83	22.13	22.66	3,726,664	-0.41(-1.77%)
Apr 30, 2007	23.65	23.65	23.06	23.06	4,076,846	-0.59(-2.48%)
Apr 27, 2007	22.73	23.77	22.73	23.65	5,001,314	+0.94(+4.14%)
Apr 26, 2007	22.97	23.08	22.69	22.71	3,648,085	-0.38(-1.67%)
Apr 25, 2007	22.37	23.13	22.35	23.09	3,249,676	+0.66(+2.95%)
Apr 24, 2007	22.44	22.57	22.23	22.43	1,390,454	+0.09(+0.38%)
Apr 23, 2007	22.52	22.63	22.28	22.35	1,386,638	-0.18(-0.79%)
Apr 20, 2007	22.46	22.53	22.38	22.53	1,611,189	+0.23(+1.04%)
Apr 19, 2007	22.48	22.48	22.00	22.29	1,171,186	+0.01(+0.05%)
Apr 18, 2007	22.39	22.41	22.23	22.28	917,283	-0.16(-0.71%)
Apr 17, 2007	22.45	22.49	22.38	22.44	1,365,210	+0.00(+0.02%)
Apr 16, 2007	22.14	22.44	22.14	22.44	1,468,239	+0.31(+1.39%)
Apr 13, 2007	22.27	22.28	22.09	22.13	1,246,624	-0.11(-0.47%)
Apr 12, 2007	22.01	22.26	21.98	22.24	1,248,470	+0.23(+1.04%)
Apr 11, 2007	21.97	22.12	21.76	22.01	2,046,201	+0.11(+0.51%)
Apr 10, 2007	21.95	22.06	21.89	21.90	1,210,226	-0.25(-1.11%)
Apr 09, 2007	22.14	22.32	22.11	22.14	1,388,693	+0.08(+0.37%)
Apr 05, 2007	21.98	22.11	21.95	22.06	1,392,215	-0.04(-0.17%)
Apr 04, 2007	21.98	22.14	21.96	22.10	1,623,517	+0.06(+0.29%)
Apr 03, 2007	21.82	22.09	21.66	22.04	1,487,025	+0.28(+1.28%)
Apr 02, 2007	21.65	21.79	21.52	21.76	1,625,278	+0.18(+0.84%)
Mar 30, 2007	21.45	21.62	21.22	21.58	2,468,885	+0.17(+0.80%)
Mar 29, 2007	21.78	21.81	21.25	21.40	3,618,938	-0.20(-0.93%)
Mar 28, 2007	21.63	21.74	21.52	21.61	1,868,322	-0.21(-0.97%)
Mar 27, 2007	21.91	22.01	21.68	21.82	1,679,288	-0.21(-0.96%)
Mar 26, 2007	21.78	22.07	21.61	22.03	2,629,740	+0.19(+0.89%)
Mar 23, 2007	21.65	21.87	21.60	21.83	2,643,536	+0.22(+1.01%)
Mar 22, 2007	21.40	21.66	21.24	21.62	2,930,609	+0.18(+0.86%)
Mar 21, 2007	21.12	21.46	21.01	21.43	1,809,028	+0.29(+1.37%)
Mar 20, 2007	20.94	21.15	20.75	21.14	1,651,990	+0.22(+1.06%)
Mar 19, 2007	20.59	20.95	20.59	20.92	2,199,131	+0.36(+1.74%)
Mar 16, 2007	20.73	20.73	20.53	20.56	2,414,876	-0.12(-0.56%)
Mar 15, 2007	20.41	20.87	20.38	20.68	1,915,286	+0.31(+1.50%)
Mar 14, 2007	20.36	20.46	20.03	20.37	3,488,610	+0.05(+0.25%)
Mar 13, 2007	20.81	20.81	20.31	20.32	3,828,225	-0.49(-2.36%)
Mar 12, 2007	20.70	20.95	20.53	20.81	2,192,086	+0.21(+1.01%)
Mar 09, 2007	20.56	20.81	20.55	20.60	2,495,303	+0.12(+0.60%)
Mar 08, 2007	20.11	20.54	20.07	20.48	2,217,623	+0.45(+2.23%)
Mar 07, 2007	20.03	20.23	19.98	20.04	1,501,995	+0.01(+0.07%)
Mar 06, 2007	19.81	20.14	19.73	20.02	2,092,579	+0.30(+1.50%)
Mar 05, 2007	19.81	20.07	19.73	19.73	1,960,200	-0.22(-1.09%)
Mar 02, 2007	20.10	20.21	19.90	19.94	2,133,086	-0.20(-0.98%)
Mar 01, 2007	19.83	20.16	19.62	20.14	3,493,715	+0.02(+0.08%)
Feb 28, 2007	20.09	20.28	19.89	20.12	1,908,535	+0.06(+0.31%)
Feb 27, 2007	20.47	20.55	19.73	20.06	2,900,082	-0.59(-2.87%)
Feb 26, 2007	20.98	21.06	20.60	20.66	2,764,197	+0.00(+0.02%)
Feb 23, 2007	20.71	20.71	20.58	20.65	1,084,301	-0.02(-0.12%)
Feb 22, 2007	20.81	20.89	20.61	20.68	1,678,994	+0.02(+0.08%)
Feb 21, 2007	20.28	20.69	20.24	20.66	2,285,135	+0.31(+1.51%)
Feb 20, 2007	20.16	20.38	20.03	20.35	1,956,087	+0.07(+0.35%)
Feb 16, 2007	20.20	20.41	20.17	20.28	1,226,664	-0.06(-0.28%)
Feb 15, 2007	20.27	20.45	20.23	20.34	1,098,391	-0.02(-0.08%)
Feb 14, 2007	20.25	20.45	20.25	20.36	1,324,225	+0.12(+0.57%)
Feb 13, 2007	20.03	20.29	20.02	20.24	1,450,865	+0.30(+1.49%)
Feb 12, 2007	19.97	20.08	19.90	19.94	1,381,434	-0.02(-0.10%)
Feb 09, 2007	19.85	20.04	19.85	19.96	1,460,901	+0.11(+0.55%)
Feb 08, 2007	19.92	19.98	19.82	19.85	1,929,669	-0.15(-0.73%)
Feb 07, 2007	19.99	20.13	19.95	20.00	2,367,030	-0.00(-0.02%)
Feb 06, 2007	19.95	20.13	19.94	20.00	2,118,410	+0.09(+0.44%)
Feb 05, 2007	20.00	20.05	19.62	19.92	1,771,750	-0.13(-0.66%)
Feb 02, 2007	20.17	20.17	19.96	20.05	1,506,398	-0.19(-0.94%)
Feb 01, 2007	19.98	20.28	19.88	20.24	1,993,366	+0.29(+1.45%)
Jan 31, 2007	19.79	20.03	19.73	19.95	1,665,785	+0.20(+1.00%)
Jan 30, 2007	19.86	19.91	19.60	19.75	2,526,124	-0.10(-0.50%)
Jan 29, 2007	20.15	20.15	19.70	19.85	3,879,887	-0.33(-1.65%)
Jan 26, 2007	19.67	20.27	19.67	20.19	5,860,044	-0.91(-4.33%)
Jan 25, 2007	21.35	21.45	20.94	21.10	4,038,100	-0.29(-1.34%)
Jan 24, 2007	21.43	21.54	21.30	21.38	2,367,617	-0.01(-0.06%)
Jan 23, 2007	21.21	21.51	21.21	21.40	2,350,299	+0.13(+0.61%)
Jan 22, 2007	21.15	21.37	21.15	21.27	2,858,107	-0.07(-0.34%)
Jan 19, 2007	21.11	21.36	21.10	21.34	1,963,132	+0.21(+1.00%)
Jan 18, 2007	21.12	21.28	21.06	21.13	2,662,615	-0.02(-0.11%)
Jan 17, 2007	20.99	21.23	20.97	21.15	2,025,067	+0.12(+0.55%)
Jan 16, 2007	20.92	21.13	20.81	21.04	1,702,477	+0.07(+0.32%)
Jan 12, 2007	20.70	21.01	20.70	20.97	3,023,658	+0.22(+1.07%)
Jan 11, 2007	20.40	20.79	20.36	20.75	2,952,624	+0.34(+1.69%)
Jan 10, 2007	20.28	20.42	20.19	20.40	3,199,483	+0.07(+0.37%)
Jan 09, 2007	20.37	20.38	20.24	20.33	1,617,059	+0.00(+0.02%)
Jan 08, 2007	20.28	20.36	20.12	20.32	2,126,629	+0.04(+0.20%)
Jan 05, 2007	20.34	20.34	20.22	20.28	2,165,668	-0.07(-0.37%)
Jan 04, 2007	20.42	20.44	20.26	20.36	1,959,903	-0.10(-0.48%)
Jan 03, 2007	20.27	20.50	20.23	20.46	2,382,000	+0.25(+1.25%)
Dec 29, 2006	20.26	20.42	20.19	20.21	1,345,544	-0.06(-0.29%)
Dec 28, 2006	20.23	20.41	20.18	20.26	947,516	-0.10(-0.47%)
Dec 27, 2006	20.24	20.38	20.21	20.36	911,118	+0.20(+1.00%)
Dec 26, 2006	20.06	20.34	20.06	20.16	933,720	+0.06(+0.29%)
Dec 22, 2006	20.10	20.19	20.06	20.10	1,206,410	+0.02(+0.10%)
Dec 21, 2006	19.99	20.27	19.99	20.08	2,606,257	-0.09(-0.46%)
Dec 20, 2006	20.10	20.25	20.05	20.17	1,859,516	+0.11(+0.53%)
Dec 19, 2006	19.90	20.13	19.81	20.07	1,583,010	+0.16(+0.82%)
Dec 18, 2006	20.07	20.07	19.85	19.90	736,468	-0.10(-0.48%)
Dec 15, 2006	19.94	20.10	19.93	20.00	1,133,615	+0.09(+0.43%)
Dec 14, 2006	19.88	20.02	19.81	19.91	2,246,095	-0.06(-0.29%)
Dec 13, 2006	19.96	20.13	19.93	19.97	2,111,071	+0.06(+0.33%)
Dec 12, 2006	20.10	20.11	19.85	19.91	1,489,961	-0.28(-1.38%)
Dec 11, 2006	20.30	20.36	20.16	20.19	1,035,869	-0.13(-0.64%)
Dec 08, 2006	20.20	20.37	20.19	20.31	897,322	+0.05(+0.24%)
Dec 07, 2006	20.38	20.44	20.21	20.27	845,955	-0.05(-0.23%)
Dec 06, 2006	20.28	20.42	20.28	20.31	1,418,339	-0.03(-0.13%)
Dec 05, 2006	20.08	20.40	20.07	20.34	1,933,779	+0.20(+1.02%)
Dec 04, 2006	19.72	20.14	19.72	20.14	2,694,904	+0.42(+2.11%)
Dec 01, 2006	19.92	20.18	19.67	19.72	3,166,020	-0.51(-2.51%)
Nov 30, 2006	20.10	20.28	20.10	20.23	1,969,883	+0.10(+0.47%)
Nov 29, 2006	20.09	20.31	20.04	20.13	1,575,378	+0.07(+0.34%)
Nov 28, 2006	20.03	20.27	19.95	20.07	2,266,936	-0.00(-0.02%)
Nov 27, 2006	20.44	20.44	20.06	20.07	1,656,099	-0.46(-2.22%)
Nov 24, 2006	20.51	20.65	20.39	20.53	332,276	-0.01(-0.07%)
Nov 22, 2006	20.44	20.61	20.40	20.54	1,122,460	+0.21(+1.02%)
Nov 21, 2006	20.44	20.47	20.25	20.33	1,210,520	-0.11(-0.53%)
Nov 20, 2006	20.44	20.54	20.41	20.44	853,880	-0.06(-0.28%)
Nov 17, 2006	20.57	20.60	20.36	20.50	2,890,395	-0.15(-0.73%)
Nov 16, 2006	20.70	20.72	20.57	20.65	1,988,376	+0.03(+0.17%)
Nov 15, 2006	20.30	20.65	20.26	20.61	2,105,201	+0.19(+0.93%)
Nov 14, 2006	20.53	20.53	20.22	20.42	1,454,443	-0.15(-0.75%)
Nov 13, 2006	20.37	20.58	20.36	20.58	1,776,153	+0.23(+1.12%)
Nov 10, 2006	20.43	20.44	20.22	20.35	993,307	-0.05(-0.25%)
Nov 09, 2006	20.43	20.52	20.37	20.40	1,278,619	-0.01(-0.07%)
Nov 08, 2006	20.36	20.60	20.34	20.41	1,462,075	+0.02(+0.12%)
Nov 07, 2006	20.43	20.61	20.39	20.39	1,371,081	-0.04(-0.18%)
Nov 06, 2006	20.34	20.49	20.32	20.43	1,230,186	+0.16(+0.81%)
Nov 03, 2006	20.45	20.51	20.20	20.26	1,862,157	-0.30(-1.47%)
Nov 02, 2006	20.39	20.61	20.31	20.57	2,730,127	+0.12(+0.58%)
Nov 01, 2006	20.73	20.75	20.39	20.45	3,655,336	-0.31(-1.48%)
Oct 31, 2006	20.70	20.81	20.65	20.75	2,781,789	-0.11(-0.51%)
Oct 30, 2006	20.29	20.88	20.29	20.86	3,490,665	+0.48(+2.34%)
Oct 27, 2006	19.75	20.46	19.45	20.38	5,146,471	+0.68(+3.46%)
Oct 26, 2006	19.68	19.72	19.50	19.70	1,371,374	+0.11(+0.54%)
Oct 25, 2006	19.59	19.67	19.45	19.60	1,045,849	-0.01(-0.05%)
Oct 24, 2006	19.43	19.68	19.42	19.61	1,254,549	+0.17(+0.86%)
Oct 23, 2006	19.34	19.55	19.34	19.44	986,849	-0.03(-0.16%)
Oct 20, 2006	19.44	19.47	19.23	19.47	1,025,302	+0.03(+0.16%)
Oct 19, 2006	19.33	19.50	19.27	19.44	925,795	+0.11(+0.55%)
Oct 18, 2006	19.38	19.57	19.27	19.33	1,389,867	+0.09(+0.46%)
Oct 17, 2006	19.35	19.44	19.14	19.25	1,150,052	-0.24(-1.21%)
Oct 16, 2006	19.29	19.52	19.29	19.48	1,025,889	+0.16(+0.85%)
Oct 13, 2006	19.15	19.41	19.15	19.32	1,182,047	+0.14(+0.71%)
Oct 12, 2006	19.20	19.28	19.15	19.18	1,658,447	+0.01(+0.07%)
Oct 11, 2006	19.21	19.25	18.99	19.17	1,338,792	-0.13(-0.69%)
Oct 10, 2006	19.02	19.46	19.00	19.30	2,329,458	+0.39(+2.05%)
Oct 09, 2006	18.84	18.97	18.84	18.91	928,437	-0.03(-0.16%)
Oct 06, 2006	18.62	18.96	18.58	18.94	1,316,484	+0.27(+1.44%)
Oct 05, 2006	18.52	18.73	18.46	18.67	1,797,874	+0.04(+0.22%)
Oct 04, 2006	18.40	18.63	18.40	18.63	1,204,062	+0.15(+0.83%)
Oct 03, 2006	18.40	18.56	18.38	18.48	968,944	+0.01(+0.07%)
Oct 02, 2006	18.36	18.47	18.27	18.46	1,492,309	+0.06(+0.33%)
Sep 29, 2006	18.62	18.63	18.37	18.40	1,325,877	-0.13(-0.70%)
Sep 28, 2006	18.44	18.59	18.38	18.53	1,319,419	+0.09(+0.46%)
Sep 27, 2006	18.45	18.54	18.34	18.45	1,744,452	+0.00(+0.00%)
Sep 26, 2006	18.30	18.48	18.27	18.45	1,878,008	+0.18(+1.01%)
Sep 25, 2006	18.12	18.31	18.04	18.26	1,322,648	+0.21(+1.17%)
Sep 22, 2006	18.15	18.23	17.99	18.05	1,275,977	-0.13(-0.69%)
Sep 21, 2006	18.41	18.46	18.09	18.18	1,912,645	-0.23(-1.26%)
Sep 20, 2006	18.23	18.52	18.23	18.41	2,030,644	+0.27(+1.46%)
Sep 19, 2006	18.13	18.19	17.97	18.14	1,215,216	-0.01(-0.07%)
Sep 18, 2006	18.12	18.23	18.05	18.16	1,723,611	-0.08(-0.43%)
Sep 15, 2006	18.31	18.40	18.19	18.24	1,406,598	-0.00(-0.02%)
Sep 14, 2006	18.06	18.28	17.99	18.24	2,259,011	+0.12(+0.68%)
Sep 13, 2006	17.89	18.23	17.88	18.12	1,884,172	+0.08(+0.43%)
Sep 12, 2006	17.63	18.05	17.53	18.04	1,878,302	+0.50(+2.84%)
Sep 11, 2006	17.72	17.78	17.36	17.54	1,608,841	-0.21(-1.17%)
Sep 08, 2006	17.61	17.79	17.54	17.75	1,236,350	+0.19(+1.11%)
Sep 07, 2006	17.68	17.68	17.52	17.56	1,688,094	-0.18(-1.00%)
Sep 06, 2006	17.77	17.84	17.68	17.73	1,709,815	-0.13(-0.71%)
Sep 05, 2006	18.05	18.06	17.79	17.86	2,125,161	-0.17(-0.95%)

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.