Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	16.80	17.05	16.69	16.91	1,380,761	+0.38(+2.33%)
Aug 30, 2007	16.68	16.62	16.39	16.53	1,465,753	-0.16(-0.94%)
Aug 29, 2007	16.43	16.68	16.37	16.68	1,764,434	+0.31(+1.92%)
Aug 28, 2007	16.43	16.61	16.35	16.37	2,351,602	-0.25(-1.51%)
Aug 27, 2007	17.06	17.06	16.61	16.62	1,686,075	-0.53(-3.11%)
Aug 24, 2007	16.90	17.19	16.82	17.16	1,946,395	+0.20(+1.20%)
Aug 23, 2007	16.46	17.15	16.62	16.95	2,197,419	+0.49(+3.00%)
Aug 22, 2007	16.44	16.48	16.16	16.46	3,107,606	+0.23(+1.40%)
Aug 21, 2007	15.93	16.28	15.55	16.23	2,358,355	+0.30(+1.87%)
Aug 20, 2007	15.65	16.04	15.57	15.93	3,318,364	+0.23(+1.45%)
Aug 17, 2007	15.48	15.74	15.30	15.70	4,203,576	+0.52(+3.41%)
Aug 16, 2007	15.33	15.38	14.89	15.19	4,740,412	-0.15(-0.97%)
Aug 15, 2007	15.65	15.84	15.30	15.33	2,545,031	-0.31(-2.01%)
Aug 14, 2007	15.92	16.02	15.55	15.65	2,609,838	-0.27(-1.73%)
Aug 13, 2007	15.67	16.29	15.61	15.92	3,252,232	+0.25(+1.60%)
Aug 10, 2007	15.42	16.22	14.91	15.67	5,633,651	+0.06(+0.40%)
Aug 09, 2007	16.09	16.25	15.46	15.61	5,402,824	-0.75(-4.60%)
Aug 08, 2007	16.95	16.95	15.97	16.36	5,118,431	-0.51(-3.02%)
Aug 07, 2007	16.74	16.97	16.33	16.87	4,500,634	+0.13(+0.80%)
Aug 06, 2007	16.15	16.78	15.95	16.74	3,778,236	+0.63(+3.90%)
Aug 03, 2007	16.38	16.50	16.00	16.11	2,667,867	-0.20(-1.25%)
Aug 02, 2007	16.75	16.75	16.13	16.32	5,141,118	-0.05(-0.34%)
Aug 01, 2007	16.47	16.78	16.15	16.37	4,909,584	-0.35(-2.07%)
Jul 31, 2007	17.25	17.38	16.68	16.72	3,784,438	-0.53(-3.09%)
Jul 30, 2007	17.50	17.50	16.68	17.25	4,721,563	+0.45(+2.66%)
Jul 27, 2007	17.09	17.52	16.76	16.80	2,978,143	-0.47(-2.73%)
Jul 26, 2007	17.49	17.69	17.11	17.27	3,443,123	-0.43(-2.44%)
Jul 25, 2007	18.04	18.17	17.62	17.70	3,384,244	-0.33(-1.83%)
Jul 24, 2007	18.57	18.58	18.00	18.03	2,460,312	-0.59(-3.16%)
Jul 23, 2007	18.65	18.76	18.58	18.62	1,576,357	+0.05(+0.25%)
Jul 20, 2007	18.67	18.76	18.46	18.58	2,338,843	-0.05(-0.30%)
Jul 19, 2007	18.47	18.81	18.46	18.63	1,812,218	+0.27(+1.50%)
Jul 18, 2007	18.39	18.49	18.18	18.36	1,858,982	-0.06(-0.34%)
Jul 17, 2007	18.68	18.87	18.36	18.42	2,872,764	-0.24(-1.30%)
Jul 16, 2007	18.62	18.69	18.27	18.66	2,546,687	-0.10(-0.54%)
Jul 13, 2007	18.43	18.85	18.40	18.76	1,957,098	+0.27(+1.49%)
Jul 12, 2007	18.22	18.51	18.21	18.49	3,925,101	+0.28(+1.55%)
Jul 11, 2007	18.28	18.38	18.09	18.21	1,590,755	-0.04(-0.21%)
Jul 10, 2007	18.19	18.53	18.19	18.25	3,106,506	-0.17(-0.94%)
Jul 09, 2007	18.58	18.64	18.33	18.42	2,533,760	-0.16(-0.89%)
Jul 06, 2007	18.62	18.68	18.45	18.58	2,366,829	+0.02(+0.13%)
Jul 05, 2007	18.66	18.67	18.42	18.56	2,775,319	-0.06(-0.34%)
Jul 03, 2007	18.51	18.83	18.31	18.62	1,740,351	+0.32(+1.76%)
Jul 02, 2007	18.26	18.32	17.92	18.30	2,505,148	+0.22(+1.22%)
Jun 29, 2007	18.24	18.32	17.96	18.08	2,505,401	-0.16(-0.86%)
Jun 28, 2007	18.16	18.32	18.05	18.24	1,640,068	+0.16(+0.91%)
Jun 27, 2007	18.17	18.17	17.98	18.07	3,229,295	-0.17(-0.95%)
Jun 26, 2007	18.28	18.37	18.13	18.25	2,261,513	+0.14(+0.78%)
Jun 25, 2007	18.10	18.33	18.08	18.11	2,450,610	+0.00(+0.00%)
Jun 22, 2007	18.71	18.72	17.97	18.11	5,385,430	-0.79(-4.19%)
Jun 21, 2007	18.07	19.09	18.01	18.90	7,387,509	+0.85(+4.70%)
Jun 20, 2007	18.11	18.21	17.98	18.05	3,199,478	+0.03(+0.17%)
Jun 19, 2007	18.12	18.14	17.89	18.02	4,135,149	-0.09(-0.52%)
Jun 18, 2007	17.78	18.17	17.78	18.11	4,598,462	+0.43(+2.44%)
Jun 15, 2007	17.34	17.71	17.34	17.68	4,360,817	+0.53(+3.06%)
Jun 14, 2007	17.24	17.37	17.12	17.16	2,229,275	-0.06(-0.36%)
Jun 13, 2007	17.00	17.22	16.83	17.22	2,881,047	+0.22(+1.29%)
Jun 12, 2007	17.08	17.16	17.00	17.00	1,699,703	-0.09(-0.51%)
Jun 11, 2007	17.05	17.13	16.98	17.08	1,279,715	-0.02(-0.14%)
Jun 08, 2007	17.11	17.13	16.92	17.11	2,978,238	+0.11(+0.65%)
Jun 07, 2007	18.14	18.14	16.98	17.00	3,107,529	-0.46(-2.65%)
Jun 06, 2007	17.66	17.66	17.46	17.46	2,060,821	-0.26(-1.46%)
Jun 05, 2007	17.81	17.85	17.64	17.72	2,177,414	-0.19(-1.05%)
Jun 04, 2007	17.38	17.97	17.34	17.91	4,537,044	+0.47(+2.70%)
Jun 01, 2007	17.49	17.53	17.39	17.44	2,331,214	-0.05(-0.31%)
May 31, 2007	17.11	17.69	17.11	17.49	2,563,252	+0.02(+0.09%)
May 30, 2007	17.47	17.61	17.31	17.48	3,061,628	-0.14(-0.80%)
May 29, 2007	17.33	17.66	17.33	17.62	4,356,867	+0.29(+1.68%)
May 25, 2007	17.05	17.38	16.94	17.33	3,312,309	+0.31(+1.80%)
May 24, 2007	17.48	17.62	16.99	17.02	4,500,346	-0.24(-1.41%)
May 23, 2007	17.19	17.55	17.18	17.27	3,215,534	+0.17(+1.01%)
May 22, 2007	17.24	17.30	17.08	17.09	3,881,495	-0.20(-1.18%)
May 21, 2007	17.28	17.44	17.23	17.30	2,519,470	-0.01(-0.05%)
May 18, 2007	17.42	17.42	17.28	17.30	2,178,178	-0.12(-0.68%)
May 17, 2007	17.54	17.62	17.42	17.42	3,539,997	-0.12(-0.67%)
May 16, 2007	17.16	17.63	17.03	17.54	4,680,395	+0.37(+2.15%)
May 15, 2007	17.04	17.25	17.00	17.17	3,324,639	+0.16(+0.97%)
May 14, 2007	16.98	17.05	16.95	17.01	3,589,649	+0.02(+0.14%)
May 11, 2007	16.99	17.12	16.94	16.98	3,894,829	-0.02(-0.14%)
May 10, 2007	17.07	17.19	16.90	17.01	5,336,356	-0.12(-0.69%)
May 09, 2007	17.03	17.13	16.98	17.12	4,774,023	+0.11(+0.65%)
May 08, 2007	16.75	17.13	16.75	17.01	6,284,849	+0.19(+1.12%)
May 07, 2007	16.72	16.90	16.63	16.83	4,268,396	+0.06(+0.37%)
May 04, 2007	16.75	16.85	16.66	16.76	3,661,790	+0.02(+0.09%)
May 03, 2007	16.59	16.79	16.59	16.75	4,436,133	+0.12(+0.71%)
May 02, 2007	16.68	16.76	16.61	16.63	3,215,024	+0.03(+0.19%)
May 01, 2007	16.19	16.67	16.19	16.60	6,084,528	+0.15(+0.91%)
Apr 30, 2007	16.86	17.63	16.43	16.45	7,140,180	-0.19(-1.13%)
Apr 27, 2007	16.56	16.68	16.44	16.64	2,948,181	+0.00(+0.00%)
Apr 26, 2007	16.79	16.86	16.59	16.64	3,372,981	-0.16(-0.93%)
Apr 25, 2007	16.59	16.82	16.50	16.79	4,217,465	+0.26(+1.57%)
Apr 24, 2007	15.98	16.65	15.98	16.54	2,670,870	-0.10(-0.61%)
Apr 23, 2007	16.27	16.65	16.27	16.64	4,341,676	+0.31(+1.87%)
Apr 20, 2007	16.96	16.96	16.28	16.33	4,772,112	+0.02(+0.14%)
Apr 19, 2007	16.28	16.32	15.97	16.31	2,756,003	+0.24(+1.46%)
Apr 18, 2007	16.48	16.48	16.03	16.07	2,814,776	+0.03(+0.20%)
Apr 17, 2007	16.38	16.58	16.01	16.04	7,139,670	-0.36(-2.20%)
Apr 16, 2007	16.29	16.42	16.01	16.40	4,694,057	+0.35(+2.20%)
Apr 13, 2007	15.92	16.25	15.86	16.05	5,642,156	+0.21(+1.34%)
Apr 12, 2007	15.60	15.88	15.57	15.84	2,255,420	+0.20(+1.25%)
Apr 11, 2007	16.05	16.05	15.29	15.64	7,031,598	+0.24(+1.58%)
Apr 10, 2007	15.37	15.45	15.30	15.40	2,728,471	-0.01(-0.05%)
Apr 09, 2007	15.44	15.48	15.30	15.41	3,428,271	-0.04(-0.25%)
Apr 05, 2007	15.59	15.66	15.38	15.44	2,629,767	-0.15(-0.96%)
Apr 04, 2007	15.59	15.65	15.50	15.59	3,370,863	+0.02(+0.10%)
Apr 03, 2007	15.47	15.70	15.38	15.58	5,533,878	+0.13(+0.81%)
Apr 02, 2007	15.31	15.56	15.16	15.45	10,512,317	+0.22(+1.44%)
Mar 30, 2007	15.08	15.35	15.07	15.23	4,201,028	+0.35(+2.37%)
Mar 29, 2007	14.68	15.12	14.67	14.88	4,283,471	-0.18(-1.20%)
Mar 28, 2007	14.82	15.09	14.77	15.06	2,642,765	+0.15(+1.00%)
Mar 27, 2007	14.53	15.01	14.53	14.91	1,651,409	-0.07(-0.47%)
Mar 26, 2007	14.91	15.01	14.80	14.98	1,842,035	+0.05(+0.32%)
Mar 23, 2007	14.91	15.06	14.85	14.93	2,447,679	+0.05(+0.37%)
Mar 22, 2007	14.50	14.91	14.47	14.88	3,692,353	+0.42(+2.93%)
Mar 21, 2007	14.32	14.47	14.23	14.46	3,463,688	+0.08(+0.55%)
Mar 20, 2007	14.26	14.39	14.16	14.38	1,987,552	+0.17(+1.22%)
Mar 19, 2007	14.36	14.43	14.13	14.20	4,307,171	-0.10(-0.71%)
Mar 16, 2007	14.31	14.40	14.22	14.31	3,184,226	-0.04(-0.27%)
Mar 15, 2007	14.13	14.36	14.10	14.35	2,215,641	+0.22(+1.56%)
Mar 14, 2007	14.05	14.17	13.91	14.13	4,113,742	+0.12(+0.84%)
Mar 13, 2007	14.39	14.32	14.01	14.01	2,222,522	-0.38(-2.67%)
Mar 12, 2007	14.27	14.40	14.12	14.39	3,205,977	+0.27(+1.94%)
Mar 09, 2007	14.23	14.25	14.06	14.12	2,728,648	-0.05(-0.33%)
Mar 08, 2007	14.17	14.24	14.13	14.17	2,213,602	+0.05(+0.39%)
Mar 07, 2007	14.07	14.24	14.04	14.11	3,402,591	+0.06(+0.45%)
Mar 06, 2007	14.06	14.11	13.91	14.05	3,466,176	+0.12(+0.84%)
Mar 05, 2007	13.84	14.14	13.84	13.93	2,646,970	-0.03(-0.22%)
Mar 02, 2007	14.17	14.27	13.96	13.96	2,128,610	-0.20(-1.44%)
Mar 01, 2007	14.07	14.31	13.98	14.17	3,062,568	-0.16(-1.10%)
Feb 28, 2007	14.14	14.48	14.05	14.32	3,246,752	+0.18(+1.28%)
Feb 27, 2007	14.52	14.53	14.14	14.14	1,984,112	-0.42(-2.86%)
Feb 26, 2007	14.53	14.60	14.50	14.56	2,419,530	+0.00(+0.00%)
Feb 23, 2007	14.82	14.82	14.37	14.56	2,144,411	-0.08(-0.54%)
Feb 22, 2007	14.90	14.95	14.59	14.64	2,586,698	-0.23(-1.53%)
Feb 21, 2007	14.96	15.07	14.84	14.86	1,913,774	-0.14(-0.94%)
Feb 20, 2007	14.71	15.04	14.71	15.01	1,792,722	+0.14(+0.95%)
Feb 16, 2007	14.83	14.91	14.75	14.86	3,097,794	+0.03(+0.21%)
Feb 15, 2007	14.60	14.90	14.60	14.83	3,340,663	+0.22(+1.50%)
Feb 14, 2007	14.71	14.75	14.49	14.61	4,866,435	-0.11(-0.75%)
Feb 13, 2007	14.39	14.78	14.23	14.72	5,461,925	+0.32(+2.23%)
Feb 12, 2007	14.29	14.49	14.20	14.40	4,049,678	+0.18(+1.27%)
Feb 09, 2007	14.32	14.51	14.22	14.22	2,689,911	-0.10(-0.71%)
Feb 08, 2007	14.22	14.36	14.13	14.32	3,702,546	+0.08(+0.55%)
Feb 07, 2007	14.31	14.44	14.21	14.24	3,373,156	-0.09(-0.66%)
Feb 06, 2007	14.22	14.42	14.17	14.34	4,127,122	+0.09(+0.61%)
Feb 05, 2007	14.17	14.31	13.98	14.25	4,696,578	+0.03(+0.22%)
Feb 02, 2007	14.00	14.24	13.94	14.22	3,725,483	+0.19(+1.34%)
Feb 01, 2007	13.83	14.11	13.77	14.03	3,343,594	+0.10(+0.73%)
Jan 31, 2007	13.68	14.05	13.61	13.93	10,798,511	+0.31(+2.25%)
Jan 30, 2007	13.50	13.66	13.27	13.62	3,764,984	+0.06(+0.46%)
Jan 29, 2007	13.67	14.08	13.41	13.56	8,519,285	+0.46(+3.54%)
Jan 26, 2007	12.87	13.21	12.78	13.10	4,020,851	+0.23(+1.77%)
Jan 25, 2007	12.81	13.05	12.71	12.87	2,159,702	+0.03(+0.24%)
Jan 24, 2007	12.53	12.88	12.49	12.84	2,678,571	+0.32(+2.57%)
Jan 23, 2007	12.44	12.59	12.39	12.52	1,313,099	+0.03(+0.25%)
Jan 22, 2007	12.48	12.62	12.34	12.49	1,570,495	+0.06(+0.51%)
Jan 19, 2007	12.36	12.52	12.34	12.42	2,927,429	+0.08(+0.64%)
Jan 18, 2007	12.49	12.52	12.30	12.34	3,162,016	-0.14(-1.13%)
Jan 17, 2007	12.74	12.74	12.45	12.49	5,697,617	-0.31(-2.39%)
Jan 16, 2007	12.96	13.08	12.78	12.79	2,096,372	-0.34(-2.57%)
Jan 12, 2007	13.05	13.22	12.96	13.13	2,367,147	-0.02(-0.12%)
Jan 11, 2007	13.04	13.27	13.01	13.15	2,554,333	+0.12(+0.90%)
Jan 10, 2007	12.74	13.06	12.73	13.03	2,128,610	+0.22(+1.72%)
Jan 09, 2007	13.00	13.00	12.41	12.81	1,854,522	+0.03(+0.25%)
Jan 08, 2007	12.91	12.91	12.72	12.78	2,673,346	-0.17(-1.33%)
Jan 05, 2007	12.71	12.99	12.66	12.95	2,094,971	+0.17(+1.35%)
Jan 04, 2007	12.83	12.85	12.74	12.78	3,470,763	-0.05(-0.43%)
Jan 03, 2007	12.92	13.04	12.82	12.83	3,291,223	-0.08(-0.61%)
Dec 29, 2006	12.96	13.04	12.89	12.91	1,477,094	-0.09(-0.66%)
Dec 28, 2006	12.98	13.07	12.97	13.00	1,353,493	-0.04(-0.30%)
Dec 27, 2006	13.26	13.33	12.92	13.04	1,204,152	+0.01(+0.06%)
Dec 26, 2006	13.01	13.09	12.98	13.03	1,379,232	-0.05(-0.36%)
Dec 22, 2006	13.07	13.15	13.03	13.07	932,485	-0.04(-0.30%)
Dec 21, 2006	13.33	13.41	13.05	13.11	2,128,738	-0.21(-1.59%)
Dec 20, 2006	13.06	13.38	13.01	13.33	3,514,342	+0.27(+2.04%)
Dec 19, 2006	13.10	13.15	12.96	13.06	2,205,447	-0.05(-0.42%)
Dec 18, 2006	13.10	13.16	13.02	13.11	2,094,716	+0.01(+0.06%)
Dec 15, 2006	13.04	13.17	13.03	13.11	3,228,403	+0.08(+0.60%)
Dec 14, 2006	12.87	13.13	12.85	13.03	3,112,575	+0.20(+1.53%)
Dec 13, 2006	13.14	13.23	12.80	12.83	5,052,982	-0.51(-3.82%)
Dec 12, 2006	12.85	13.34	12.78	13.34	6,072,115	+0.49(+3.85%)
Dec 11, 2006	13.06	13.06	12.80	12.85	6,308,741	-0.21(-1.62%)
Dec 08, 2006	13.04	13.16	13.01	13.06	3,419,156	+0.04(+0.30%)
Dec 07, 2006	13.14	13.15	12.68	13.02	2,361,286	-0.03(-0.24%)
Dec 06, 2006	13.03	13.19	13.03	13.05	5,147,657	+0.03(+0.24%)
Dec 05, 2006	12.72	13.06	12.71	13.02	3,630,680	+0.29(+2.28%)
Dec 04, 2006	12.40	12.84	12.33	12.73	4,105,460	+0.33(+2.66%)
Dec 01, 2006	12.45	12.56	12.36	12.40	2,032,915	-0.07(-0.57%)
Nov 30, 2006	12.45	12.47	12.33	12.47	2,912,775	+0.01(+0.06%)
Nov 29, 2006	12.16	12.46	12.16	12.46	2,927,301	+0.30(+2.45%)
Nov 28, 2006	12.21	12.21	12.13	12.16	2,846,133	-0.05(-0.38%)
Nov 27, 2006	12.24	12.26	12.18	12.21	3,143,030	-0.04(-0.32%)
Nov 24, 2006	12.18	12.31	12.17	12.25	856,668	+0.02(+0.19%)
Nov 22, 2006	12.16	12.28	12.16	12.23	2,082,356	+0.06(+0.52%)
Nov 21, 2006	12.05	12.18	12.04	12.16	2,867,667	+0.08(+0.65%)
Nov 20, 2006	12.06	12.18	11.97	12.09	2,633,590	+0.02(+0.20%)
Nov 17, 2006	12.00	12.11	11.96	12.06	1,966,655	+0.02(+0.13%)
Nov 16, 2006	11.99	12.15	11.99	12.05	2,875,440	+0.15(+1.25%)
Nov 15, 2006	12.30	12.45	11.87	11.90	9,883,610	-0.40(-3.26%)
Nov 14, 2006	11.77	12.31	11.71	12.30	12,821,997	+0.58(+4.96%)
Nov 13, 2006	11.26	11.89	11.14	11.72	5,660,410	+0.46(+4.04%)
Nov 10, 2006	11.27	11.43	11.22	11.26	3,275,168	-0.01(-0.07%)
Nov 09, 2006	11.25	11.32	11.19	11.27	3,034,592	+0.06(+0.56%)
Nov 08, 2006	11.35	11.35	11.14	11.21	2,824,088	-0.13(-1.18%)
Nov 07, 2006	11.26	11.40	11.20	11.34	4,477,664	+0.13(+1.19%)
Nov 06, 2006	11.14	11.24	11.10	11.21	2,002,461	+0.06(+0.56%)
Nov 03, 2006	11.10	11.34	11.07	11.14	3,175,777	-0.03(-0.28%)
Nov 02, 2006	11.33	11.50	11.10	11.18	2,391,230	-0.10(-0.90%)
Nov 01, 2006	11.34	11.36	11.25	11.28	2,232,333	-0.06(-0.55%)
Oct 31, 2006	11.36	11.42	11.19	11.34	3,047,462	-0.06(-0.55%)
Oct 30, 2006	11.28	11.47	11.27	11.40	2,565,291	+0.16(+1.40%)
Oct 27, 2006	11.26	11.31	11.18	11.25	2,878,880	-0.02(-0.14%)
Oct 26, 2006	11.33	11.33	11.13	11.26	3,054,725	+0.01(+0.07%)
Oct 25, 2006	11.32	11.34	11.22	11.25	2,634,227	+0.02(+0.14%)
Oct 24, 2006	11.39	11.39	11.17	11.24	3,189,284	-0.15(-1.31%)
Oct 23, 2006	11.38	11.46	11.17	11.39	2,586,953	-0.03(-0.27%)
Oct 20, 2006	11.65	11.72	11.37	11.42	3,649,793	-0.23(-1.95%)
Oct 19, 2006	11.48	11.77	11.48	11.65	5,836,764	-0.12(-1.00%)
Oct 18, 2006	11.85	11.90	11.72	11.76	2,795,673	-0.01(-0.07%)
Oct 17, 2006	11.76	12.42	11.69	11.77	2,206,721	+0.02(+0.13%)
Oct 16, 2006	11.80	11.85	11.73	11.76	2,205,702	-0.09(-0.79%)
Oct 13, 2006	11.82	11.86	11.73	11.85	1,736,401	+0.09(+0.73%)
Oct 12, 2006	11.78	11.83	11.72	11.76	1,754,240	+0.05(+0.47%)
Oct 11, 2006	11.77	11.87	11.67	11.71	3,322,952	-0.09(-0.73%)
Oct 10, 2006	11.86	11.87	11.71	11.80	2,237,685	-0.05(-0.46%)
Oct 09, 2006	11.94	11.95	11.84	11.85	1,413,764	-0.08(-0.66%)
Oct 06, 2006	12.00	11.97	11.81	11.93	1,456,196	-0.06(-0.52%)
Oct 05, 2006	12.02	12.06	11.89	11.99	2,105,929	-0.02(-0.13%)
Oct 04, 2006	12.16	12.16	11.87	12.01	3,544,669	-0.15(-1.23%)
Oct 03, 2006	12.36	12.41	12.16	12.16	3,187,373	-0.19(-1.53%)
Oct 02, 2006	12.49	12.53	12.31	12.34	2,198,439	-0.12(-0.94%)
Sep 29, 2006	12.67	12.71	12.45	12.46	3,045,678	-0.16(-1.31%)
Sep 28, 2006	12.90	12.97	12.62	12.63	2,720,366	-0.31(-2.43%)
Sep 27, 2006	13.05	13.06	12.87	12.94	4,608,018	-0.10(-0.78%)
Sep 26, 2006	12.74	13.11	12.69	13.04	3,815,571	+0.38(+3.04%)
Sep 25, 2006	12.53	12.70	12.50	12.66	2,553,186	+0.14(+1.13%)
Sep 22, 2006	12.49	12.53	12.38	12.52	2,145,048	+0.05(+0.44%)
Sep 21, 2006	12.51	12.60	12.41	12.46	2,006,156	-0.02(-0.19%)
Sep 20, 2006	12.78	12.78	12.45	12.49	2,665,956	-0.14(-1.12%)
Sep 19, 2006	12.60	12.67	12.47	12.63	3,149,146	+0.06(+0.50%)
Sep 18, 2006	12.45	12.56	12.42	12.56	2,777,069	+0.05(+0.38%)
Sep 15, 2006	12.38	12.56	12.16	12.52	3,168,259	+0.13(+1.08%)
Sep 14, 2006	11.93	12.43	11.91	12.38	2,910,227	+0.42(+3.48%)
Sep 13, 2006	11.79	11.98	11.70	11.97	1,554,440	+0.19(+1.60%)
Sep 12, 2006	11.76	11.80	11.68	11.78	3,718,857	+0.03(+0.27%)
Sep 11, 2006	11.85	11.91	11.66	11.75	1,780,362	-0.18(-1.51%)
Sep 08, 2006	11.93	12.00	11.81	11.93	2,531,906	+0.06(+0.53%)
Sep 07, 2006	11.72	11.92	11.71	11.87	3,060,077	+0.16(+1.34%)
Sep 06, 2006	11.59	11.73	11.52	11.71	2,558,665	+0.12(+1.02%)
Sep 05, 2006	11.46	11.65	11.40	11.59	2,360,521	+0.05(+0.41%)

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.