Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	48.86	49.06	48.61	48.87	94,642,040	+0.54(+1.12%)
Aug 30, 2007	47.83	48.74	47.75	48.33	138,876,832	+0.25(+0.52%)
Aug 29, 2007	47.05	48.12	47.05	48.08	113,156,472	+1.34(+2.87%)
Aug 28, 2007	47.60	47.70	46.71	46.74	105,734,912	-1.14(-2.38%)
Aug 27, 2007	48.05	48.20	47.84	47.88	72,468,944	-0.32(-0.66%)
Aug 24, 2007	47.38	48.24	47.32	48.20	88,179,960	+0.67(+1.41%)
Aug 23, 2007	47.82	47.85	47.23	47.53	118,633,512	-0.13(-0.27%)
Aug 22, 2007	47.38	47.70	47.27	47.66	114,980,144	+0.64(+1.36%)
Aug 21, 2007	46.48	47.13	46.39	47.02	114,989,504	+0.49(+1.05%)
Aug 20, 2007	46.48	46.72	46.08	46.53	144,665,872	+0.22(+0.48%)
Aug 17, 2007	46.31	46.59	45.59	46.31	223,215,840	+0.86(+1.89%)
Aug 16, 2007	45.54	45.91	40.55	45.45	362,322,624	-0.45(-0.98%)
Aug 15, 2007	46.68	47.09	45.81	45.90	213,861,888	-0.89(-1.90%)
Aug 14, 2007	47.69	47.74	46.73	46.79	153,524,016	-0.81(-1.70%)
Aug 13, 2007	47.68	47.88	47.48	47.60	116,913,688	+0.32(+0.68%)
Aug 10, 2007	47.21	47.83	46.63	47.28	246,977,904	-0.43(-0.90%)
Aug 09, 2007	48.19	48.97	47.69	47.71	242,339,424	-1.13(-2.31%)
Aug 08, 2007	48.51	49.06	48.40	48.84	164,830,352	+0.53(+1.10%)
Aug 07, 2007	47.88	48.62	47.48	48.31	167,307,280	+0.34(+0.71%)
Aug 06, 2007	47.46	48.02	47.03	47.97	190,805,696	+0.55(+1.16%)
Aug 03, 2007	47.56	48.31	47.15	47.42	165,986,304	-0.92(-1.90%)
Aug 02, 2007	47.94	48.43	47.79	48.34	177,365,360	+0.44(+0.92%)
Aug 01, 2007	47.39	47.93	46.98	47.90	301,152,128	+0.37(+0.78%)
Jul 31, 2007	48.97	48.99	47.43	47.53	260,107,248	-1.02(-2.10%)
Jul 30, 2007	48.21	48.73	47.95	48.55	165,929,040	+0.56(+1.17%)
Jul 27, 2007	48.89	49.12	47.99	47.99	246,354,704	-0.99(-2.02%)
Jul 26, 2007	49.07	49.47	48.05	48.98	318,534,944	-0.42(-0.85%)
Jul 25, 2007	49.57	49.67	49.06	49.40	170,671,904	+0.07(+0.14%)
Jul 24, 2007	49.71	50.10	49.05	49.33	175,496,448	-0.74(-1.48%)
Jul 23, 2007	50.21	50.31	49.92	50.07	107,230,688	+0.02(+0.04%)
Jul 20, 2007	50.29	50.36	49.74	50.05	163,668,688	-0.27(-0.54%)
Jul 19, 2007	50.41	50.66	50.31	50.32	116,491,616	+0.15(+0.30%)
Jul 18, 2007	49.94	50.17	49.64	50.17	144,518,736	-0.06(-0.12%)
Jul 17, 2007	49.97	50.30	49.92	50.23	124,692,136	+0.38(+0.76%)
Jul 16, 2007	49.90	50.08	49.76	49.85	77,662,336	-0.05(-0.10%)
Jul 13, 2007	49.62	49.97	49.57	49.90	74,187,208	+0.34(+0.69%)
Jul 12, 2007	49.05	49.67	48.92	49.56	107,657,920	+0.75(+1.54%)
Jul 11, 2007	48.37	48.81	48.32	48.81	99,571,064	+0.33(+0.68%)
Jul 10, 2007	48.62	48.90	48.43	48.48	104,386,336	-0.41(-0.84%)
Jul 09, 2007	48.90	48.98	48.72	48.89	66,758,844	+0.03(+0.06%)
Jul 06, 2007	48.71	48.91	48.50	48.86	65,803,988	+0.20(+0.41%)
Jul 05, 2007	48.35	48.77	48.29	48.66	73,526,008	+0.35(+0.72%)
Jul 03, 2007	48.10	48.32	48.04	48.31	34,803,236	+0.30(+0.62%)
Jul 02, 2007	47.71	48.05	47.68	48.01	80,904,328	+0.41(+0.86%)
Jun 29, 2007	47.79	47.88	47.21	47.60	124,789,248	+0.08(+0.17%)
Jun 28, 2007	47.52	47.85	47.47	47.52	116,576,144	-0.02(-0.04%)
Jun 27, 2007	46.74	47.56	46.70	47.54	141,211,136	+0.72(+1.54%)
Jun 26, 2007	47.32	47.32	46.74	46.82	128,091,664	-0.27(-0.57%)
Jun 25, 2007	47.31	47.58	46.82	47.09	136,606,448	-0.20(-0.42%)
Jun 22, 2007	47.64	47.71	47.14	47.29	153,411,552	-0.45(-0.94%)
Jun 21, 2007	47.30	47.79	47.08	47.74	143,182,224	+0.43(+0.91%)
Jun 20, 2007	47.83	47.92	47.24	47.31	161,940,800	-0.45(-0.94%)
Jun 19, 2007	47.63	47.86	47.51	47.76	109,680,600	-0.01(-0.02%)
Jun 18, 2007	47.85	47.87	47.67	47.77	75,766,496	+0.04(+0.08%)
Jun 15, 2007	47.75	47.87	47.65	47.73	100,407,600	+0.37(+0.78%)
Jun 14, 2007	47.10	47.49	47.09	47.36	101,551,504	+0.31(+0.66%)
Jun 13, 2007	46.74	47.09	46.54	47.05	148,025,200	+0.51(+1.10%)
Jun 12, 2007	46.57	47.04	46.45	46.54	154,107,296	-0.28(-0.60%)
Jun 11, 2007	46.89	47.19	46.76	46.82	95,290,592	-0.09(-0.19%)
Jun 08, 2007	46.33	46.93	46.16	46.91	177,592,224	+0.57(+1.23%)
Jun 07, 2007	46.91	47.21	46.32	46.34	221,424,160	-0.73(-1.55%)
Jun 06, 2007	47.37	47.38	46.96	47.07	183,187,280	-0.51(-1.07%)
Jun 05, 2007	47.43	47.58	47.00	47.58	151,166,624	-0.00(-0.00%)
Jun 04, 2007	47.27	47.64	47.24	47.58	65,379,892	+0.14(+0.30%)
Jun 01, 2007	47.58	47.77	47.37	47.44	125,089,712	+0.03(+0.06%)
May 31, 2007	47.32	47.52	47.21	47.41	110,629,920	+0.22(+0.47%)
May 30, 2007	46.48	47.20	46.35	47.19	132,078,992	+0.38(+0.81%)
May 29, 2007	46.49	46.86	46.41	46.81	99,704,784	+0.36(+0.78%)
May 25, 2007	46.26	46.56	46.18	46.45	87,142,656	+0.29(+0.63%)
May 24, 2007	46.85	47.04	45.97	46.16	206,279,760	-0.67(-1.43%)
May 23, 2007	47.19	47.37	46.82	46.83	119,400,384	-0.22(-0.47%)
May 22, 2007	47.04	47.28	46.87	47.05	98,033,992	+0.04(+0.09%)
May 21, 2007	46.74	47.24	46.67	47.01	112,854,832	+0.30(+0.64%)
May 18, 2007	46.48	46.71	46.38	46.71	104,962,336	+0.38(+0.82%)
May 17, 2007	46.50	46.57	46.29	46.33	110,127,208	-0.22(-0.47%)
May 16, 2007	46.21	46.56	45.91	46.55	144,712,912	+0.45(+0.98%)
May 15, 2007	46.41	46.70	45.99	46.10	179,452,864	-0.36(-0.77%)
May 14, 2007	46.77	46.88	46.19	46.46	118,910,504	-0.32(-0.68%)
May 11, 2007	46.24	46.78	46.18	46.78	102,186,088	+0.59(+1.28%)
May 10, 2007	46.67	46.78	46.07	46.19	171,218,720	-0.64(-1.37%)
May 09, 2007	46.49	46.97	46.46	46.83	116,024,952	+0.10(+0.21%)
May 08, 2007	46.47	46.77	46.30	46.73	95,180,896	+0.10(+0.21%)
May 07, 2007	46.65	46.78	46.57	46.63	47,671,296	+0.00(+0.00%)
May 04, 2007	46.77	46.89	46.42	46.63	93,595,080	+0.04(+0.09%)
May 03, 2007	46.53	46.72	46.43	46.59	98,008,736	+0.17(+0.37%)
May 02, 2007	46.09	46.58	46.05	46.42	91,974,736	+0.51(+1.10%)
May 01, 2007	45.97	46.14	45.66	45.91	135,046,960	-0.05(-0.10%)
Apr 30, 2007	46.50	46.53	45.92	45.96	93,405,176	-0.61(-1.31%)
Apr 27, 2007	46.37	46.70	46.29	46.57	96,556,056	+0.02(+0.04%)
Apr 26, 2007	46.42	46.65	46.33	46.55	99,373,112	+0.24(+0.52%)
Apr 25, 2007	45.85	46.32	45.70	46.31	106,852,496	+0.61(+1.33%)
Apr 24, 2007	45.63	45.83	45.33	45.70	108,153,768	+0.23(+0.51%)
Apr 23, 2007	45.44	45.60	45.34	45.47	85,388,048	+0.07(+0.15%)
Apr 20, 2007	45.52	45.67	45.20	45.40	122,417,416	+0.25(+0.55%)
Apr 19, 2007	44.81	45.25	44.72	45.15	95,436,744	+0.14(+0.31%)
Apr 18, 2007	44.93	45.23	44.83	45.01	82,000,504	-0.15(-0.33%)
Apr 17, 2007	45.14	45.20	44.96	45.16	81,853,952	+0.10(+0.22%)
Apr 16, 2007	44.83	45.15	44.83	45.06	73,003,144	+0.38(+0.85%)
Apr 13, 2007	44.68	44.68	44.68	44.68	0	+0.00(+0.00%)
Apr 12, 2007	44.68	44.68	44.68	44.68	0	+0.00(+0.00%)
Apr 11, 2007	44.68	44.68	44.68	44.68	0	+0.00(+0.00%)
Apr 10, 2007	44.44	44.68	44.41	44.68	76,382,256	+0.23(+0.52%)
Apr 09, 2007	44.71	44.75	44.38	44.45	63,050,400	-0.11(-0.25%)
Apr 05, 2007	44.29	44.58	44.23	44.56	54,231,128	+0.22(+0.50%)
Apr 04, 2007	44.20	44.38	44.13	44.34	85,164,304	+0.18(+0.41%)
Apr 03, 2007	43.82	44.31	43.79	44.16	105,851,488	+0.57(+1.31%)
Apr 02, 2007	43.67	43.76	43.30	43.59	89,612,688	+0.06(+0.14%)
Mar 30, 2007	43.56	43.87	43.22	43.53	120,421,072	-0.04(-0.09%)
Mar 29, 2007	43.84	43.85	43.10	43.57	124,406,160	+0.05(+0.11%)
Mar 28, 2007	43.78	44.03	43.51	43.52	144,592,416	-0.47(-1.07%)
Mar 27, 2007	44.23	44.24	43.95	43.99	76,177,712	-0.31(-0.70%)
Mar 26, 2007	44.14	44.32	43.63	44.30	114,237,248	+0.18(+0.41%)
Mar 23, 2007	44.26	44.37	44.07	44.12	68,579,344	-0.14(-0.32%)
Mar 22, 2007	44.44	44.45	44.09	44.26	114,875,272	-0.16(-0.36%)
Mar 21, 2007	43.63	44.44	43.35	44.42	173,865,568	+0.84(+1.93%)
Mar 20, 2007	43.26	43.59	43.21	43.58	79,702,464	+0.31(+0.72%)
Mar 19, 2007	43.06	43.39	42.95	43.27	95,918,056	+0.44(+1.03%)
Mar 16, 2007	42.94	43.04	42.61	42.83	105,968,872	-0.06(-0.14%)
Mar 15, 2007	42.93	43.06	42.72	42.89	111,597,360	-0.10(-0.23%)
Mar 14, 2007	42.43	43.00	42.10	42.99	192,532,464	+0.62(+1.46%)
Mar 13, 2007	43.21	43.24	42.36	42.37	171,189,792	-0.84(-1.94%)
Mar 12, 2007	42.95	43.28	42.83	43.21	81,351,744	+0.28(+0.65%)
Mar 09, 2007	43.33	43.34	42.65	42.93	128,593,720	-0.04(-0.09%)
Mar 08, 2007	43.13	43.24	42.84	42.97	120,883,504	+0.29(+0.68%)
Mar 07, 2007	42.86	42.98	42.65	42.68	116,568,016	-0.17(-0.40%)
Mar 06, 2007	42.56	42.99	42.50	42.85	155,624,944	+0.70(+1.66%)
Mar 05, 2007	42.16	42.80	42.06	42.15	171,959,024	-0.33(-0.78%)
Mar 02, 2007	42.78	43.14	42.47	42.48	183,365,344	-0.65(-1.51%)
Mar 01, 2007	42.55	43.54	42.24	43.13	231,824,224	-0.20(-0.46%)
Feb 28, 2007	43.16	43.76	42.93	43.33	215,047,680	+0.14(+0.32%)
Feb 27, 2007	44.36	44.48	43.06	43.19	317,862,624	-1.85(-4.11%)
Feb 26, 2007	45.48	45.50	43.15	45.04	101,641,192	-0.22(-0.49%)
Feb 23, 2007	45.42	45.46	45.06	45.26	113,467,400	-0.16(-0.35%)
Feb 22, 2007	45.36	45.55	45.07	45.42	116,357,240	+0.23(+0.51%)
Feb 21, 2007	44.92	45.21	44.83	45.19	95,876,176	+0.51(+1.14%)
Feb 20, 2007	44.65	45.12	44.43	44.68	93,638,080	-0.03(-0.07%)
Feb 16, 2007	44.68	44.83	44.57	44.71	72,344,320	-0.15(-0.33%)
Feb 15, 2007	44.63	44.86	44.55	44.86	110,452,592	+0.26(+0.58%)
Feb 14, 2007	44.05	44.71	44.04	44.60	133,386,992	+0.74(+1.69%)
Feb 13, 2007	43.79	44.00	43.70	43.86	93,637,192	+0.16(+0.37%)
Feb 12, 2007	43.88	43.89	43.59	43.70	126,940,080	-0.14(-0.32%)
Feb 09, 2007	44.57	44.72	43.73	43.84	133,473,584	-0.61(-1.37%)
Feb 08, 2007	44.39	44.60	44.23	44.45	89,526,656	-0.01(-0.02%)
Feb 07, 2007	44.29	44.65	44.12	44.46	117,826,568	+0.41(+0.93%)
Feb 06, 2007	44.20	44.23	43.64	44.05	121,112,016	-0.07(-0.16%)
Feb 05, 2007	44.14	44.36	43.96	44.12	96,357,832	-0.04(-0.09%)
Feb 02, 2007	44.11	44.25	43.94	44.16	98,177,168	+0.14(+0.32%)
Feb 01, 2007	44.27	44.40	43.85	44.02	147,355,696	-0.05(-0.11%)
Jan 31, 2007	43.60	44.19	43.33	44.07	157,850,320	+0.44(+1.01%)
Jan 30, 2007	43.68	43.79	43.52	43.63	69,841,040	+0.02(+0.05%)
Jan 29, 2007	43.45	43.91	43.40	43.61	104,192,696	+0.04(+0.09%)
Jan 26, 2007	43.81	43.83	43.29	43.57	146,284,256	-0.16(-0.37%)
Jan 25, 2007	44.37	44.47	43.58	43.73	158,383,232	-0.57(-1.29%)
Jan 24, 2007	43.87	44.32	43.77	44.30	117,630,128	+0.72(+1.65%)
Jan 23, 2007	43.64	43.98	43.50	43.58	133,166,568	-0.11(-0.25%)
Jan 22, 2007	44.21	44.23	43.51	43.69	123,442,632	-0.48(-1.09%)
Jan 19, 2007	43.98	44.28	43.91	44.17	127,550,576	+0.09(+0.20%)
Jan 18, 2007	44.79	44.84	43.95	44.08	189,059,344	-0.83(-1.85%)
Jan 17, 2007	45.09	45.29	44.83	44.91	127,463,728	-0.37(-0.82%)
Jan 16, 2007	45.33	45.40	45.13	45.28	95,767,216	-0.03(-0.07%)
Jan 12, 2007	45.02	45.35	44.97	45.31	104,213,912	+0.23(+0.51%)
Jan 11, 2007	44.71	45.24	44.65	45.08	174,052,880	+0.46(+1.03%)
Jan 10, 2007	43.96	44.66	43.82	44.62	121,072,464	+0.52(+1.18%)
Jan 09, 2007	44.00	44.29	43.63	44.10	121,592,504	+0.22(+0.50%)
Jan 08, 2007	43.88	44.12	43.64	43.88	106,401,648	+0.03(+0.07%)
Jan 05, 2007	43.93	43.95	43.48	43.85	138,965,344	-0.21(-0.48%)
Jan 04, 2007	43.30	44.21	43.15	44.06	136,862,640	+0.82(+1.90%)
Jan 03, 2007	43.46	44.06	42.52	43.24	167,710,272	+0.08(+0.19%)
Dec 29, 2006	43.21	43.61	43.12	43.16	75,155,216	+0.04(+0.09%)
Dec 28, 2006	43.20	43.38	43.05	43.12	69,015,912	-0.21(-0.48%)
Dec 27, 2006	43.19	43.40	43.10	43.33	54,129,388	+0.22(+0.51%)
Dec 26, 2006	42.93	43.12	42.88	43.11	50,856,308	+0.18(+0.42%)
Dec 22, 2006	43.39	43.41	42.93	42.93	92,858,896	-0.45(-1.04%)
Dec 21, 2006	43.76	43.79	43.21	43.38	102,953,648	-0.31(-0.71%)
Dec 20, 2006	43.89	44.11	43.67	43.69	67,304,168	-0.16(-0.36%)
Dec 19, 2006	43.65	44.06	43.38	43.85	136,535,168	-0.14(-0.32%)
Dec 18, 2006	44.58	44.75	43.80	43.99	121,591,760	-0.44(-0.99%)
Dec 15, 2006	44.66	44.76	44.35	44.43	99,943,432	+0.06(+0.14%)
Dec 14, 2006	43.97	44.57	43.94	44.37	109,105,328	+0.49(+1.12%)
Dec 13, 2006	44.10	44.11	43.62	43.88	79,040,560	+0.08(+0.18%)
Dec 12, 2006	44.03	44.13	43.56	43.80	111,229,680	-0.26(-0.59%)
Dec 11, 2006	43.84	44.37	43.75	44.06	72,935,664	+0.16(+0.36%)
Dec 08, 2006	43.57	44.26	43.47	43.90	133,803,488	+0.20(+0.46%)
Dec 07, 2006	44.34	44.48	43.70	43.70	124,947,504	-0.56(-1.27%)
Dec 06, 2006	44.29	44.40	44.07	44.26	78,229,024	-0.16(-0.36%)
Dec 05, 2006	44.39	44.55	44.19	44.42	84,699,208	+0.16(+0.36%)
Dec 04, 2006	43.79	44.48	43.79	44.26	89,954,288	+0.60(+1.37%)
Dec 01, 2006	44.00	44.35	43.26	43.66	144,566,064	-0.38(-0.86%)
Nov 30, 2006	44.05	44.28	43.79	44.04	125,015,504	-0.03(-0.07%)
Nov 29, 2006	44.00	44.18	43.66	44.07	139,527,840	+0.30(+0.69%)
Nov 28, 2006	43.52	43.84	43.34	43.77	118,268,456	+0.11(+0.25%)
Nov 27, 2006	44.52	44.61	43.64	43.66	159,520,032	-0.99(-2.22%)
Nov 24, 2006	44.40	44.86	44.38	44.65	51,798,360	-0.08(-0.18%)
Nov 22, 2006	44.58	44.75	44.26	44.73	69,854,608	+0.28(+0.63%)
Nov 21, 2006	44.42	44.51	44.25	44.45	68,112,728	+0.06(+0.14%)
Nov 20, 2006	44.16	44.48	44.01	44.39	107,187,520	+0.09(+0.20%)
Nov 17, 2006	44.06	44.30	43.95	44.30	95,170,528	+0.00(+0.00%)
Nov 16, 2006	44.25	44.42	44.02	44.30	113,524,272	+0.19(+0.43%)
Nov 15, 2006	43.98	44.40	43.92	44.11	116,565,928	+0.18(+0.41%)
Nov 14, 2006	43.50	43.97	43.24	43.93	121,961,608	+0.47(+1.08%)
Nov 13, 2006	43.06	43.54	43.00	43.46	89,153,216	+0.43(+1.00%)
Nov 10, 2006	42.84	43.04	42.67	43.03	82,416,056	+0.23(+0.54%)
Nov 09, 2006	43.27	43.35	42.67	42.80	124,278,264	-0.23(-0.53%)
Nov 08, 2006	42.58	43.20	42.47	43.03	180,282,064	+0.20(+0.47%)
Nov 07, 2006	42.53	43.09	42.47	42.83	139,825,952	+0.29(+0.68%)
Nov 06, 2006	42.06	42.71	42.06	42.54	101,311,096	+0.61(+1.45%)
Nov 03, 2006	42.10	42.19	41.61	41.93	119,282,112	-0.11(-0.26%)
Nov 02, 2006	41.81	42.14	41.74	42.04	100,225,456	+0.04(+0.10%)
Nov 01, 2006	42.73	42.77	41.82	42.00	148,965,232	-0.58(-1.36%)
Oct 31, 2006	42.56	42.76	42.31	42.58	135,824,864	+0.10(+0.24%)
Oct 30, 2006	42.17	42.65	42.06	42.48	103,949,824	+0.27(+0.64%)
Oct 27, 2006	42.73	42.82	42.08	42.21	129,373,896	-0.61(-1.42%)
Oct 26, 2006	42.57	42.92	42.22	42.82	130,632,280	+0.39(+0.92%)
Oct 25, 2006	42.14	42.52	42.05	42.43	125,396,432	+0.30(+0.71%)
Oct 24, 2006	42.29	42.45	41.92	42.13	103,564,520	-0.30(-0.71%)
Oct 23, 2006	41.92	42.58	41.82	42.43	126,981,152	+0.43(+1.02%)
Oct 20, 2006	42.05	42.08	41.64	42.00	105,455,632	+0.10(+0.24%)
Oct 19, 2006	41.69	42.11	41.59	41.90	108,186,400	+0.10(+0.24%)
Oct 18, 2006	42.22	42.31	41.65	41.80	120,903,320	-0.20(-0.48%)
Oct 17, 2006	42.17	42.20	41.76	42.00	146,097,312	-0.45(-1.06%)
Oct 16, 2006	42.43	42.62	42.40	42.45	62,021,740	+0.02(+0.05%)
Oct 13, 2006	42.22	42.52	42.14	42.43	80,461,384	+0.20(+0.47%)
Oct 12, 2006	41.76	42.25	41.70	42.23	95,275,360	+0.69(+1.66%)
Oct 11, 2006	41.43	41.83	41.17	41.54	136,564,256	-0.08(-0.19%)
Oct 10, 2006	41.61	41.75	41.31	41.62	98,186,256	+0.07(+0.17%)
Oct 09, 2006	41.37	41.74	41.32	41.55	62,799,976	+0.14(+0.34%)
Oct 06, 2006	41.38	41.56	41.24	41.41	85,447,000	-0.09(-0.22%)
Oct 05, 2006	41.28	41.56	41.18	41.50	91,873,640	+0.20(+0.48%)
Oct 04, 2006	40.22	41.31	40.14	41.30	149,481,424	+0.99(+2.46%)
Oct 03, 2006	40.05	40.48	39.88	40.31	116,261,808	+0.17(+0.42%)
Oct 02, 2006	40.60	40.70	40.08	40.14	97,081,848	-0.51(-1.25%)
Sep 29, 2006	40.89	40.93	40.62	40.65	85,440,360	-0.18(-0.44%)
Sep 28, 2006	40.77	40.89	40.43	40.83	85,982,192	+0.11(+0.27%)
Sep 27, 2006	40.70	40.95	40.50	40.72	113,138,400	-0.05(-0.12%)
Sep 26, 2006	40.52	40.80	40.40	40.77	113,481,648	+0.20(+0.49%)
Sep 25, 2006	40.05	40.66	39.68	40.57	136,450,096	+0.70(+1.76%)
Sep 22, 2006	40.15	40.16	39.70	39.87	101,018,832	-0.31(-0.77%)
Sep 21, 2006	40.52	40.67	40.08	40.18	121,891,336	-0.25(-0.62%)
Sep 20, 2006	40.20	40.54	40.19	40.43	116,640,496	+0.58(+1.46%)
Sep 19, 2006	40.24	40.25	39.52	39.85	159,070,048	-0.26(-0.65%)
Sep 18, 2006	40.12	40.40	39.94	40.11	117,818,440	+0.00(+0.00%)
Sep 15, 2006	40.35	40.46	40.00	40.11	137,832,224	+0.12(+0.30%)
Sep 14, 2006	39.85	40.22	39.76	39.99	98,103,648	+0.03(+0.08%)
Sep 13, 2006	39.73	39.98	39.63	39.96	116,087,712	+0.28(+0.71%)
Sep 12, 2006	38.95	39.80	38.95	39.68	124,105,648	+0.72(+1.85%)
Sep 11, 2006	38.41	39.15	38.32	38.96	142,377,504	+0.24(+0.62%)
Sep 08, 2006	38.54	38.82	38.46	38.72	96,627,080	+0.24(+0.62%)
Sep 07, 2006	38.57	38.90	38.36	38.48	115,901,200	-0.19(-0.49%)
Sep 06, 2006	39.08	39.19	38.61	38.67	97,894,496	-0.79(-2.00%)
Sep 05, 2006	39.11	39.48	38.85	39.46	85,587,632	+0.38(+0.97%)

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.