Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	18.01	18.15	17.74	17.82	16,462,048	+0.04(+0.21%)
Jul 30, 2007	17.86	17.90	17.67	17.79	19,598,154	+0.39(+2.22%)
Jul 27, 2007	17.56	17.90	17.11	17.40	23,056,270	+0.16(+0.90%)
Jul 26, 2007	17.03	17.26	16.84	17.24	35,427,556	-0.27(-1.56%)
Jul 25, 2007	17.80	17.84	17.43	17.52	20,239,710	-0.25(-1.40%)
Jul 24, 2007	17.98	18.05	17.66	17.77	13,490,591	-0.28(-1.55%)
Jul 23, 2007	18.08	18.13	18.00	18.05	11,341,680	-0.17(-0.96%)
Jul 20, 2007	18.43	18.46	18.15	18.22	11,423,656	-0.29(-1.58%)
Jul 19, 2007	18.55	18.67	18.51	18.51	11,363,314	+0.01(+0.07%)
Jul 18, 2007	18.57	18.61	18.28	18.50	17,406,768	-0.21(-1.13%)
Jul 17, 2007	18.66	18.81	18.61	18.71	10,971,103	+0.14(+0.74%)
Jul 16, 2007	18.66	18.74	18.52	18.58	10,026,767	-0.04(-0.20%)
Jul 13, 2007	18.84	18.86	18.56	18.61	13,489,305	-0.02(-0.13%)
Jul 12, 2007	18.46	18.67	18.36	18.64	23,766,218	+0.68(+3.78%)
Jul 11, 2007	17.92	18.00	17.87	17.96	15,723,472	+0.05(+0.28%)
Jul 10, 2007	18.00	18.13	17.90	17.91	9,885,438	-0.16(-0.86%)
Jul 09, 2007	17.96	18.14	17.94	18.07	7,133,497	+0.07(+0.38%)
Jul 06, 2007	17.92	18.07	17.90	18.00	8,411,111	+0.15(+0.84%)
Jul 05, 2007	17.97	18.02	17.74	17.85	12,135,494	-0.28(-1.54%)
Jul 03, 2007	18.09	18.19	18.08	18.13	7,632,994	+0.36(+2.03%)
Jul 02, 2007	17.55	17.80	17.54	17.77	11,183,518	+0.27(+1.57%)
Jun 29, 2007	17.62	17.59	17.39	17.49	13,813,391	+0.09(+0.54%)
Jun 28, 2007	17.41	17.54	17.38	17.40	17,505,840	+0.19(+1.08%)
Jun 27, 2007	17.06	17.25	17.02	17.21	9,983,641	+0.10(+0.58%)
Jun 26, 2007	17.31	17.32	17.08	17.11	10,440,843	-0.06(-0.33%)
Jun 25, 2007	17.19	17.38	17.09	17.17	15,402,292	-0.11(-0.61%)
Jun 22, 2007	17.46	17.49	17.19	17.28	11,969,153	-0.15(-0.86%)
Jun 21, 2007	17.29	17.46	17.16	17.42	20,929,576	-0.18(-1.03%)
Jun 20, 2007	18.13	18.17	17.54	17.61	28,788,014	-0.20(-1.12%)
Jun 19, 2007	17.81	17.84	17.60	17.80	12,493,773	-0.02(-0.14%)
Jun 18, 2007	18.10	18.10	17.79	17.83	8,305,882	-0.22(-1.24%)
Jun 15, 2007	18.01	18.12	17.92	18.05	12,652,213	+0.27(+1.50%)
Jun 14, 2007	17.53	17.83	17.53	17.79	11,934,091	+0.30(+1.74%)
Jun 13, 2007	17.28	17.52	17.25	17.48	12,962,986	+0.37(+2.15%)
Jun 12, 2007	17.26	17.36	17.11	17.11	15,352,761	-0.50(-2.86%)
Jun 11, 2007	17.42	17.70	17.47	17.62	11,910,942	+0.16(+0.93%)
Jun 08, 2007	17.28	17.54	17.28	17.46	17,134,350	+0.24(+1.37%)
Jun 07, 2007	17.57	17.67	17.14	17.22	19,562,666	-0.34(-1.95%)
Jun 06, 2007	17.63	17.75	17.49	17.56	9,448,505	-0.07(-0.39%)
Jun 05, 2007	17.82	17.80	17.44	17.63	13,818,658	-0.11(-0.60%)
Jun 04, 2007	17.63	17.77	17.61	17.74	15,733,724	+0.19(+1.10%)
Jun 01, 2007	17.04	17.55	17.12	17.54	22,082,440	+0.50(+2.96%)
May 31, 2007	17.11	17.16	16.94	17.04	28,012,526	+0.14(+0.81%)
May 30, 2007	16.58	16.94	16.62	16.90	18,090,972	+0.43(+2.61%)
May 29, 2007	16.62	16.66	16.44	16.47	9,088,199	-0.12(-0.75%)
May 25, 2007	16.61	16.64	16.52	16.60	12,432,309	+0.26(+1.56%)
May 24, 2007	16.49	16.55	16.25	16.34	16,726,780	-0.08(-0.49%)
May 23, 2007	16.48	16.60	16.41	16.42	10,516,547	-0.02(-0.15%)
May 22, 2007	16.64	16.63	16.42	16.45	16,507,717	-0.34(-2.00%)
May 21, 2007	16.89	16.90	16.75	16.78	20,625,042	-0.04(-0.26%)
May 18, 2007	16.71	16.86	16.67	16.83	18,865,318	+0.29(+1.77%)
May 17, 2007	16.54	16.62	16.45	16.54	10,706,142	-0.06(-0.34%)
May 16, 2007	16.67	16.68	16.49	16.59	12,246,422	+0.22(+1.33%)
May 15, 2007	16.22	16.44	16.19	16.37	25,639,158	+0.22(+1.35%)
May 14, 2007	16.13	16.32	16.09	16.16	30,335,582	+0.55(+3.55%)
May 11, 2007	15.40	15.60	15.40	15.60	12,978,252	+0.39(+2.54%)
May 10, 2007	15.51	15.58	15.20	15.22	16,636,510	-0.42(-2.71%)
May 09, 2007	15.43	15.64	15.43	15.64	15,413,662	+0.18(+1.17%)
May 08, 2007	15.50	15.51	15.40	15.46	23,132,596	-0.14(-0.88%)
May 07, 2007	15.70	15.76	15.59	15.60	18,458,062	-0.21(-1.30%)
May 04, 2007	15.76	15.86	15.71	15.80	12,423,474	-0.16(-0.97%)
May 03, 2007	15.93	16.06	15.84	15.96	15,208,295	-0.04(-0.27%)
May 02, 2007	16.00	16.11	15.98	16.00	15,240,134	+0.24(+1.50%)
May 01, 2007	15.73	15.79	15.61	15.76	9,777,607	+0.05(+0.32%)
Apr 30, 2007	15.81	15.93	15.71	15.71	15,497,349	-0.22(-1.37%)
Apr 27, 2007	15.90	15.96	15.81	15.93	12,179,419	-0.05(-0.31%)
Apr 26, 2007	15.91	16.02	15.84	15.98	15,844,995	+0.21(+1.30%)
Apr 25, 2007	15.71	15.82	15.66	15.78	12,702,128	+0.16(+1.04%)
Apr 24, 2007	15.65	15.66	15.50	15.61	16,027,299	+0.12(+0.80%)
Apr 23, 2007	15.48	15.56	15.46	15.49	12,114,717	-0.10(-0.64%)
Apr 20, 2007	15.56	15.70	15.43	15.59	28,927,286	+0.25(+1.62%)
Apr 19, 2007	15.37	15.46	15.31	15.34	37,714,760	+0.49(+3.27%)
Apr 18, 2007	14.81	14.94	14.69	14.85	21,188,792	-0.03(-0.21%)
Apr 17, 2007	14.97	14.98	14.84	14.89	14,716,393	-0.07(-0.46%)
Apr 16, 2007	14.93	15.05	14.92	14.95	18,979,300	+0.15(+1.01%)
Apr 13, 2007	14.75	14.86	14.64	14.80	13,039,018	+0.19(+1.32%)
Apr 12, 2007	14.55	14.65	14.46	14.61	26,088,774	+0.06(+0.43%)
Apr 11, 2007	14.80	14.82	14.52	14.55	17,975,412	-0.22(-1.52%)
Apr 10, 2007	14.70	14.83	14.67	14.77	17,234,170	+0.12(+0.85%)
Apr 09, 2007	14.75	14.76	14.52	14.65	12,744,222	+0.00(+0.00%)
Apr 05, 2007	14.65	14.74	14.60	14.65	14,657,727	+0.12(+0.86%)
Apr 04, 2007	14.55	14.56	14.41	14.52	18,574,488	+0.24(+1.66%)
Apr 03, 2007	14.21	14.36	14.15	14.29	17,215,474	+0.16(+1.15%)
Apr 02, 2007	14.16	14.18	14.03	14.13	20,266,872	-0.14(-0.96%)
Mar 30, 2007	14.21	14.33	14.19	14.26	12,812,902	+0.01(+0.09%)
Mar 29, 2007	14.26	14.32	14.14	14.25	14,850,446	+0.30(+2.14%)
Mar 28, 2007	14.03	14.06	13.89	13.95	16,312,881	-0.19(-1.36%)
Mar 27, 2007	14.18	14.21	14.05	14.15	12,475,559	-0.09(-0.61%)
Mar 26, 2007	14.29	14.29	14.08	14.23	17,248,094	-0.06(-0.44%)
Mar 23, 2007	14.31	14.37	14.21	14.29	17,865,142	+0.01(+0.04%)
Mar 22, 2007	14.43	14.45	14.25	14.29	20,650,214	+0.06(+0.44%)
Mar 21, 2007	13.95	14.25	13.82	14.23	15,983,950	+0.45(+3.25%)
Mar 20, 2007	13.63	13.82	13.57	13.78	16,573,680	-0.01(-0.09%)
Mar 19, 2007	13.82	13.83	13.72	13.79	13,646,399	+0.19(+1.42%)
Mar 16, 2007	13.64	13.70	13.55	13.60	14,416,262	+0.12(+0.88%)
Mar 15, 2007	13.29	13.52	13.26	13.48	14,247,538	+0.21(+1.55%)
Mar 14, 2007	13.19	13.30	13.03	13.27	15,013,179	+0.02(+0.14%)
Mar 13, 2007	13.46	13.51	13.21	13.26	14,723,260	-0.21(-1.53%)
Mar 12, 2007	13.45	13.54	13.42	13.46	12,205,817	-0.02(-0.14%)
Mar 09, 2007	13.57	13.62	13.45	13.48	15,131,170	-0.05(-0.37%)
Mar 08, 2007	13.47	13.65	13.46	13.53	13,686,250	+0.14(+1.07%)
Mar 07, 2007	13.34	13.50	13.31	13.39	9,686,205	+0.04(+0.28%)
Mar 06, 2007	13.35	13.39	13.23	13.35	20,453,530	+0.27(+2.05%)
Mar 05, 2007	12.94	13.26	12.93	13.08	21,744,830	-0.07(-0.57%)
Mar 02, 2007	13.21	13.29	13.13	13.16	26,483,082	-0.24(-1.81%)
Mar 01, 2007	13.21	13.44	13.09	13.40	28,862,272	-0.19(-1.37%)
Feb 28, 2007	13.56	13.65	13.42	13.59	21,398,384	-0.02(-0.18%)
Feb 27, 2007	13.92	14.01	13.38	13.61	27,696,128	-0.72(-5.04%)
Feb 26, 2007	14.23	14.33	14.16	14.33	15,761,841	+0.12(+0.83%)
Feb 23, 2007	14.18	14.29	14.16	14.21	23,619,434	+0.00(+0.00%)
Feb 22, 2007	14.21	14.23	14.13	14.21	16,552,148	-0.02(-0.17%)
Feb 21, 2007	14.19	14.30	14.15	14.24	15,729,096	-0.07(-0.48%)
Feb 20, 2007	14.33	14.36	14.23	14.31	15,448,853	-0.09(-0.65%)
Feb 16, 2007	14.28	14.44	14.26	14.40	19,638,352	+0.12(+0.87%)
Feb 15, 2007	14.26	14.34	14.21	14.28	15,235,618	-0.01(-0.09%)
Feb 14, 2007	14.00	14.31	14.00	14.29	31,399,200	+0.45(+3.24%)
Feb 13, 2007	13.65	13.89	13.65	13.84	20,600,220	+0.29(+2.11%)
Feb 12, 2007	13.57	13.59	13.49	13.55	15,554,161	+0.02(+0.18%)
Feb 09, 2007	13.66	13.68	13.45	13.53	23,192,964	-0.21(-1.50%)
Feb 08, 2007	13.63	13.76	13.58	13.73	14,757,888	+0.00(+0.00%)
Feb 07, 2007	13.75	13.78	13.66	13.73	24,964,888	-0.01(-0.09%)
Feb 06, 2007	13.82	13.84	13.65	13.75	13,579,070	-0.01(-0.09%)
Feb 05, 2007	13.78	13.83	13.70	13.76	11,387,907	+0.02(+0.18%)
Feb 02, 2007	13.61	13.77	13.60	13.73	16,406,242	-0.03(-0.23%)
Feb 01, 2007	13.77	13.84	13.72	13.77	18,366,976	+0.01(+0.09%)
Jan 31, 2007	13.60	13.78	13.55	13.75	20,065,624	+0.15(+1.10%)
Jan 30, 2007	13.48	13.63	13.46	13.60	26,787,590	+0.29(+2.15%)
Jan 29, 2007	13.31	13.42	13.27	13.32	33,049,982	-0.11(-0.83%)
Jan 26, 2007	13.27	13.46	13.23	13.43	40,101,040	+0.29(+2.23%)
Jan 25, 2007	13.40	13.42	12.98	13.14	101,730,784	+0.56(+4.45%)
Jan 24, 2007	12.51	12.71	12.45	12.58	49,561,156	+0.16(+1.30%)
Jan 23, 2007	12.31	12.49	12.29	12.42	31,737,310	+0.07(+0.55%)
Jan 22, 2007	12.45	12.49	12.33	12.35	21,721,370	-0.18(-1.44%)
Jan 19, 2007	12.27	12.58	12.27	12.53	43,082,956	+0.11(+0.85%)
Jan 18, 2007	12.38	12.43	12.28	12.42	22,750,426	+0.07(+0.55%)
Jan 17, 2007	12.38	12.46	12.34	12.35	16,856,816	+0.00(+0.00%)
Jan 16, 2007	12.34	12.45	12.32	12.35	26,544,788	+0.22(+1.85%)
Jan 12, 2007	12.06	12.17	11.97	12.13	25,164,304	+0.06(+0.52%)
Jan 11, 2007	11.99	12.16	11.96	12.07	30,601,234	+0.19(+1.62%)
Jan 10, 2007	11.89	11.90	11.74	11.87	36,069,340	-0.19(-1.55%)
Jan 09, 2007	12.20	12.20	12.05	12.06	23,833,794	-0.16(-1.32%)
Jan 08, 2007	12.32	12.33	12.19	12.22	20,332,370	-0.12(-1.01%)
Jan 05, 2007	12.38	12.43	12.25	12.35	60,126,172	-0.67(-5.16%)
Jan 04, 2007	12.76	13.07	12.76	13.02	16,233,822	+0.16(+1.26%)
Jan 03, 2007	12.84	12.99	12.79	12.86	18,688,354	+0.21(+1.67%)
Dec 29, 2006	12.68	12.80	12.65	12.65	6,927,326	-0.11(-0.83%)
Dec 28, 2006	12.77	12.79	12.67	12.75	7,326,800	-0.01(-0.05%)
Dec 27, 2006	12.67	12.79	12.66	12.76	7,400,075	+0.17(+1.38%)
Dec 26, 2006	12.57	12.63	12.51	12.58	5,654,022	+0.01(+0.10%)
Dec 22, 2006	12.72	12.74	12.50	12.57	10,280,274	-0.11(-0.83%)
Dec 21, 2006	12.68	12.74	12.53	12.68	16,606,943	+0.01(+0.05%)
Dec 20, 2006	12.70	12.74	12.60	12.67	16,887,828	-0.04(-0.34%)
Dec 19, 2006	12.61	12.75	12.60	12.71	8,974,190	+0.06(+0.44%)
Dec 18, 2006	12.75	12.79	12.61	12.66	10,320,929	+0.00(+0.00%)
Dec 15, 2006	12.81	12.83	12.63	12.66	14,083,314	-0.13(-1.02%)
Dec 14, 2006	12.64	12.79	12.61	12.79	10,782,911	+0.07(+0.59%)
Dec 13, 2006	12.73	12.76	12.65	12.71	23,528,966	+0.03(+0.25%)
Dec 12, 2006	12.75	12.76	12.62	12.68	24,933,876	-0.08(-0.63%)
Dec 11, 2006	12.81	12.85	12.74	12.76	20,524,232	+0.05(+0.39%)
Dec 08, 2006	12.60	12.75	12.55	12.71	13,020,995	+0.07(+0.54%)
Dec 07, 2006	12.79	12.85	12.64	12.65	10,947,779	-0.12(-0.93%)
Dec 06, 2006	12.63	12.79	12.61	12.76	16,371,693	+0.03(+0.24%)
Dec 05, 2006	12.58	12.78	12.55	12.73	24,252,230	+0.30(+2.45%)
Dec 04, 2006	12.38	12.48	12.38	12.43	10,829,832	+0.01(+0.05%)
Dec 01, 2006	12.45	12.49	12.35	12.42	22,526,264	-0.16(-1.29%)
Nov 30, 2006	12.53	12.63	12.48	12.58	11,706,073	-0.06(-0.44%)
Nov 29, 2006	12.59	12.65	12.58	12.64	19,696,200	+0.14(+1.09%)
Nov 28, 2006	12.46	12.51	12.39	12.50	23,414,876	-0.14(-1.08%)
Nov 27, 2006	12.79	12.84	12.57	12.64	21,735,832	-0.39(-2.96%)
Nov 24, 2006	12.96	13.04	12.94	13.03	6,272,837	+0.04(+0.29%)
Nov 22, 2006	13.03	13.07	12.96	12.99	28,068,446	+0.33(+2.61%)
Nov 21, 2006	12.50	12.70	12.50	12.66	21,115,892	+0.24(+1.95%)
Nov 20, 2006	12.35	12.49	12.34	12.42	10,581,889	+0.01(+0.10%)
Nov 17, 2006	12.31	12.42	12.27	12.40	10,762,664	-0.07(-0.55%)
Nov 16, 2006	12.46	12.53	12.38	12.47	18,049,452	-0.07(-0.55%)
Nov 15, 2006	12.45	12.58	12.44	12.54	18,500,830	+0.13(+1.05%)
Nov 14, 2006	12.38	12.42	12.23	12.41	16,157,012	+0.12(+0.96%)
Nov 13, 2006	12.24	12.32	12.22	12.29	14,239,022	+0.06(+0.46%)
Nov 10, 2006	12.17	12.26	12.09	12.23	12,666,193	+0.10(+0.82%)
Nov 09, 2006	12.34	12.34	12.07	12.14	29,736,886	-0.09(-0.76%)
Nov 08, 2006	12.15	12.25	12.10	12.23	22,306,440	-0.01(-0.05%)
Nov 07, 2006	12.32	12.37	12.21	12.23	14,447,597	+0.06(+0.51%)
Nov 06, 2006	12.12	12.22	12.11	12.17	20,529,374	+0.14(+1.14%)
Nov 03, 2006	12.10	12.14	11.96	12.04	12,517,233	-0.13(-1.07%)
Nov 02, 2006	12.14	12.18	12.05	12.17	9,375,753	-0.01(-0.10%)
Nov 01, 2006	12.33	12.33	12.17	12.18	14,363,556	-0.19(-1.56%)
Oct 31, 2006	12.35	12.40	12.32	12.37	19,609,428	-0.02(-0.20%)
Oct 30, 2006	12.26	12.45	12.25	12.40	22,785,616	+0.14(+1.12%)
Oct 27, 2006	12.41	12.42	12.24	12.26	17,214,832	+0.00(+0.00%)
Oct 26, 2006	12.32	12.32	12.17	12.26	24,909,610	+0.18(+1.49%)
Oct 25, 2006	11.98	12.10	11.95	12.08	22,427,760	+0.01(+0.05%)
Oct 24, 2006	12.02	12.09	11.96	12.07	19,543,706	-0.10(-0.82%)
Oct 23, 2006	12.09	12.22	12.05	12.17	16,810,858	+0.11(+0.88%)
Oct 20, 2006	12.12	12.14	12.04	12.07	18,825,262	+0.02(+0.21%)
Oct 19, 2006	11.86	12.09	11.86	12.04	63,448,748	-0.32(-2.62%)
Oct 18, 2006	12.42	12.60	12.19	12.37	45,186,220	-0.01(-0.05%)
Oct 17, 2006	12.46	12.46	12.27	12.37	28,761,982	-0.24(-1.88%)
Oct 16, 2006	12.55	12.65	12.46	12.61	20,046,824	+0.04(+0.30%)
Oct 13, 2006	12.58	12.61	12.48	12.57	13,130,103	-0.10(-0.79%)
Oct 12, 2006	12.54	12.72	12.50	12.67	16,540,900	+0.16(+1.24%)
Oct 11, 2006	12.37	12.62	12.35	12.51	21,259,548	+0.18(+1.46%)
Oct 10, 2006	12.25	12.34	12.23	12.33	14,534,369	+0.17(+1.38%)
Oct 09, 2006	12.07	12.19	12.04	12.17	15,008,243	+0.05(+0.41%)
Oct 06, 2006	12.03	12.16	12.03	12.12	10,205,714	-0.05(-0.41%)
Oct 05, 2006	12.19	12.20	12.02	12.17	23,785,748	-0.10(-0.81%)
Oct 04, 2006	12.09	12.28	12.07	12.27	25,319,370	+0.01(+0.10%)
Oct 03, 2006	12.10	12.32	12.07	12.25	12,400,251	+0.05(+0.41%)
Oct 02, 2006	12.16	12.30	12.16	12.20	10,251,832	-0.05(-0.41%)
Sep 29, 2006	12.27	12.39	12.23	12.25	17,319,602	-0.13(-1.06%)
Sep 28, 2006	12.45	12.50	12.33	12.38	22,658,672	+0.11(+0.86%)
Sep 27, 2006	12.22	12.42	12.19	12.28	19,728,820	+0.11(+0.92%)
Sep 26, 2006	12.15	12.23	12.10	12.17	18,901,268	-0.06(-0.51%)
Sep 25, 2006	12.01	12.29	11.97	12.23	17,333,582	+0.16(+1.34%)
Sep 22, 2006	12.12	12.15	12.02	12.07	12,257,559	+0.01(+0.10%)
Sep 21, 2006	12.09	12.16	11.97	12.05	19,233,092	+0.16(+1.31%)
Sep 20, 2006	11.80	11.93	11.79	11.90	14,851,731	+0.17(+1.49%)
Sep 19, 2006	11.77	11.79	11.59	11.72	13,531,024	-0.04(-0.37%)
Sep 18, 2006	11.78	11.82	11.64	11.77	25,719,004	-0.12(-1.05%)
Sep 15, 2006	12.02	12.02	11.86	11.89	19,486,338	-0.18(-1.50%)
Sep 14, 2006	12.08	12.20	11.99	12.07	19,600,590	-0.34(-2.76%)
Sep 13, 2006	12.27	12.43	12.23	12.42	19,846,926	+0.09(+0.71%)
Sep 12, 2006	12.14	12.35	12.14	12.33	27,632,656	+0.32(+2.70%)
Sep 11, 2006	11.92	12.09	11.82	12.00	15,334,764	+0.00(+0.00%)
Sep 08, 2006	11.77	12.01	11.81	12.00	17,639,374	+0.02(+0.16%)
Sep 07, 2006	11.99	12.14	11.94	11.99	16,061,402	-0.14(-1.18%)
Sep 06, 2006	12.31	12.31	12.10	12.13	26,501,402	-0.52(-4.08%)
Sep 05, 2006	12.58	12.67	12.49	12.65	14,763,191	-0.21(-1.60%)
Sep 01, 2006	12.84	12.96	12.71	12.85	13,421,112	-0.14(-1.10%)
Aug 31, 2006	13.07	13.08	12.91	12.99	11,917,701	-0.02(-0.19%)
Aug 30, 2006	13.21	13.22	13.00	13.02	18,576,514	-0.10(-0.76%)
Aug 29, 2006	13.13	13.14	12.88	13.12	20,807,850	+0.06(+0.48%)
Aug 28, 2006	12.96	13.13	12.93	13.06	6,148,785	+0.21(+1.65%)
Aug 25, 2006	12.84	12.90	12.81	12.84	6,895,992	-0.16(-1.24%)
Aug 24, 2006	12.99	13.01	12.86	13.01	8,002,500	-0.06(-0.43%)
Aug 23, 2006	13.23	13.26	12.98	13.06	11,700,448	-0.26(-1.96%)
Aug 22, 2006	13.23	13.40	13.21	13.32	5,911,447	+0.06(+0.42%)
Aug 21, 2006	13.26	13.31	13.22	13.27	5,218,714	-0.02(-0.14%)
Aug 18, 2006	13.24	13.29	13.11	13.29	5,301,469	+0.04(+0.28%)
Aug 17, 2006	13.30	13.44	13.14	13.25	9,002,310	-0.03(-0.23%)
Aug 16, 2006	13.06	13.32	13.06	13.28	15,115,905	+0.38(+2.94%)
Aug 15, 2006	12.60	12.93	12.60	12.90	17,801,830	+0.55(+4.43%)
Aug 14, 2006	12.27	12.48	12.27	12.35	6,597,591	+0.14(+1.12%)
Aug 11, 2006	12.22	12.26	12.14	12.22	8,074,167	-0.20(-1.60%)
Aug 10, 2006	12.32	12.45	12.25	12.42	9,904,100	+0.06(+0.50%)
Aug 09, 2006	12.43	12.57	12.35	12.35	14,264,571	+0.24(+2.00%)
Aug 08, 2006	12.14	12.27	12.05	12.11	8,837,282	-0.06(-0.51%)
Aug 07, 2006	12.12	12.19	12.07	12.17	5,454,124	-0.04(-0.36%)
Aug 04, 2006	12.40	12.45	12.17	12.22	7,914,442	-0.01(-0.05%)
Aug 03, 2006	12.03	12.26	12.00	12.22	8,667,915	+0.05(+0.41%)
Aug 02, 2006	12.11	12.26	12.08	12.17	10,134,207	-0.01(-0.10%)

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.