Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	39.71	40.16	38.31	38.37	11,734,489	-0.89(-2.26%)
Jul 30, 2007	38.73	39.49	38.46	39.26	9,956,612	+0.64(+1.64%)
Jul 27, 2007	39.88	39.91	38.40	38.62	13,061,178	-1.15(-2.89%)
Jul 26, 2007	40.21	40.46	39.45	39.77	13,648,547	-0.66(-1.62%)
Jul 25, 2007	40.68	40.78	40.09	40.42	9,801,811	+0.14(+0.36%)
Jul 24, 2007	41.40	41.44	40.03	40.28	9,553,741	-1.25(-3.01%)
Jul 23, 2007	41.74	41.90	41.47	41.53	6,549,082	+0.12(+0.28%)
Jul 20, 2007	42.67	42.67	41.33	41.41	13,119,797	-1.26(-2.94%)
Jul 19, 2007	43.60	43.67	42.59	42.67	10,036,543	-1.05(-2.39%)
Jul 18, 2007	43.41	43.86	43.23	43.72	5,812,110	+0.10(+0.23%)
Jul 17, 2007	43.70	43.75	43.36	43.62	4,247,290	-0.25(-0.56%)
Jul 16, 2007	43.91	44.07	43.78	43.86	2,831,803	-0.21(-0.48%)
Jul 13, 2007	43.68	44.19	43.56	44.07	4,450,828	-0.27(-0.62%)
Jul 12, 2007	44.03	44.63	43.88	44.34	4,517,749	+0.35(+0.79%)
Jul 11, 2007	44.00	44.17	43.76	44.00	3,669,071	+0.01(+0.03%)
Jul 10, 2007	44.26	44.45	43.96	43.98	4,883,104	-0.53(-1.18%)
Jul 09, 2007	44.60	44.85	44.47	44.51	3,675,304	-0.09(-0.21%)
Jul 06, 2007	44.53	44.68	44.35	44.60	2,472,460	-0.02(-0.05%)
Jul 05, 2007	44.90	44.98	44.44	44.63	3,437,866	-0.19(-0.43%)
Jul 03, 2007	44.76	45.08	44.72	44.82	2,607,664	+0.25(+0.57%)
Jul 02, 2007	44.65	44.86	44.47	44.57	4,386,600	+0.17(+0.37%)
Jun 29, 2007	44.47	44.82	44.17	44.40	4,330,407	+0.08(+0.18%)
Jun 28, 2007	43.78	44.62	43.52	44.32	6,703,680	+0.58(+1.34%)
Jun 27, 2007	43.71	43.93	43.47	43.74	4,367,214	-0.27(-0.62%)
Jun 26, 2007	44.12	44.35	43.93	44.01	5,655,711	-0.11(-0.25%)
Jun 25, 2007	44.31	44.68	43.93	44.12	4,164,248	-0.04(-0.10%)
Jun 22, 2007	44.29	44.38	43.99	44.16	5,894,332	-0.30(-0.67%)
Jun 21, 2007	44.13	44.63	43.89	44.46	4,415,369	+0.33(+0.75%)
Jun 20, 2007	44.88	45.35	44.06	44.13	4,799,604	-0.75(-1.67%)
Jun 19, 2007	44.46	44.99	44.45	44.88	4,715,378	+0.40(+0.89%)
Jun 18, 2007	44.45	44.76	44.40	44.48	3,146,540	+0.17(+0.39%)
Jun 15, 2007	44.52	44.68	44.29	44.31	5,385,026	-0.10(-0.23%)
Jun 14, 2007	44.40	44.62	44.32	44.41	2,947,752	+0.02(+0.05%)
Jun 13, 2007	43.92	44.42	43.82	44.39	3,800,811	+0.61(+1.39%)
Jun 12, 2007	44.07	44.34	43.76	43.78	4,861,110	-0.35(-0.79%)
Jun 11, 2007	43.77	44.31	43.67	44.13	4,238,253	+0.20(+0.46%)
Jun 08, 2007	43.75	44.01	43.52	43.93	4,529,888	+0.22(+0.50%)
Jun 07, 2007	44.07	44.47	43.65	43.71	5,801,663	-0.49(-1.11%)
Jun 06, 2007	44.25	44.32	44.18	44.20	3,132,133	-0.08(-0.18%)
Jun 05, 2007	44.45	44.54	44.21	44.28	4,723,551	-0.25(-0.55%)
Jun 04, 2007	44.21	44.54	44.21	44.53	3,554,230	+0.07(+0.16%)
Jun 01, 2007	44.40	44.49	44.22	44.45	5,220,869	+0.06(+0.13%)
May 31, 2007	44.55	44.76	44.24	44.40	5,464,401	-0.14(-0.31%)
May 30, 2007	44.11	44.54	44.06	44.53	3,866,085	+0.06(+0.15%)
May 29, 2007	44.51	44.55	44.34	44.47	3,105,539	+0.14(+0.33%)
May 25, 2007	44.45	44.59	44.19	44.32	3,654,984	-0.08(-0.18%)
May 24, 2007	44.70	45.09	44.33	44.40	4,813,179	-0.48(-1.06%)
May 23, 2007	44.71	45.09	44.65	44.88	5,980,119	+0.18(+0.40%)
May 22, 2007	45.19	45.19	44.47	44.70	5,086,469	-0.50(-1.10%)
May 21, 2007	45.47	45.48	45.19	45.20	3,665,192	-0.10(-0.22%)
May 18, 2007	45.08	45.33	44.97	45.30	3,877,069	+0.19(+0.42%)
May 17, 2007	45.15	45.35	45.07	45.11	2,358,866	-0.17(-0.37%)
May 16, 2007	45.23	45.53	45.16	45.28	3,974,804	+0.04(+0.10%)
May 15, 2007	45.48	45.62	45.17	45.23	4,095,462	-0.14(-0.32%)
May 14, 2007	45.91	45.98	45.27	45.38	5,277,583	-0.43(-0.93%)
May 11, 2007	45.77	46.00	45.65	45.80	3,737,365	+0.18(+0.40%)
May 10, 2007	45.74	45.84	45.60	45.62	3,458,646	-0.19(-0.43%)
May 09, 2007	45.44	45.82	45.37	45.82	3,334,721	+0.14(+0.30%)
May 08, 2007	45.52	45.76	45.49	45.68	2,047,177	-0.04(-0.09%)
May 07, 2007	45.47	45.76	45.41	45.72	1,980,821	+0.36(+0.80%)
May 04, 2007	45.69	45.71	45.13	45.36	3,325,395	-0.13(-0.29%)
May 03, 2007	45.49	45.61	45.27	45.49	2,975,301	+0.12(+0.27%)
May 02, 2007	45.09	45.53	44.97	45.37	4,363,792	+0.28(+0.62%)
May 01, 2007	45.25	45.26	44.71	45.09	3,729,289	+0.10(+0.22%)
Apr 30, 2007	45.36	45.36	44.86	44.99	5,113,192	-0.22(-0.49%)
Apr 27, 2007	45.56	45.69	45.20	45.21	4,657,933	-0.49(-1.07%)
Apr 26, 2007	45.54	45.82	45.51	45.70	4,845,041	+0.02(+0.05%)
Apr 25, 2007	45.26	45.84	45.04	45.68	5,423,839	+0.81(+1.80%)
Apr 24, 2007	44.78	45.07	44.62	44.87	4,641,265	+0.02(+0.05%)
Apr 23, 2007	45.23	45.32	44.81	44.85	3,696,638	-0.26(-0.58%)
Apr 20, 2007	44.53	45.20	44.40	45.11	8,703,086	+0.98(+2.22%)
Apr 19, 2007	43.67	44.44	43.67	44.13	6,823,818	-0.10(-0.23%)
Apr 18, 2007	44.19	44.61	44.19	44.23	5,722,005	-0.02(-0.05%)
Apr 17, 2007	44.42	44.46	44.01	44.25	4,087,150	-0.19(-0.44%)
Apr 16, 2007	44.31	44.86	44.27	44.45	4,180,774	+0.17(+0.39%)
Apr 13, 2007	44.18	44.72	44.03	44.27	4,386,095	+0.25(+0.56%)
Apr 12, 2007	44.01	44.04	43.63	44.03	2,674,504	+0.07(+0.16%)
Apr 11, 2007	43.80	44.29	43.80	43.95	4,266,268	+0.16(+0.36%)
Apr 10, 2007	43.41	43.80	43.34	43.80	2,366,893	+0.22(+0.51%)
Apr 09, 2007	43.64	43.64	43.38	43.57	2,123,922	+0.03(+0.07%)
Apr 05, 2007	43.17	43.62	43.13	43.54	2,721,811	+0.23(+0.53%)
Apr 04, 2007	43.17	43.32	42.95	43.31	3,748,108	+0.28(+0.65%)
Apr 03, 2007	43.04	43.17	42.92	43.03	3,526,135	+0.02(+0.05%)
Apr 02, 2007	43.46	43.46	42.95	43.01	3,523,061	-0.35(-0.80%)
Mar 30, 2007	43.56	43.75	43.04	43.36	2,768,496	-0.07(-0.17%)
Mar 29, 2007	43.40	43.60	43.15	43.43	2,441,152	+0.22(+0.50%)
Mar 28, 2007	43.62	43.65	43.12	43.21	3,738,763	-0.40(-0.93%)
Mar 27, 2007	43.80	43.95	43.56	43.62	2,936,808	-0.25(-0.58%)
Mar 26, 2007	43.88	44.03	43.46	43.87	2,750,210	-0.01(-0.02%)
Mar 23, 2007	43.96	44.26	43.85	43.88	3,421,381	-0.04(-0.10%)
Mar 22, 2007	43.92	44.19	43.82	43.92	2,960,635	+0.00(+0.00%)
Mar 21, 2007	43.75	44.08	43.38	43.92	5,006,011	+0.17(+0.40%)
Mar 20, 2007	43.46	43.88	43.44	43.75	3,754,543	+0.30(+0.68%)
Mar 19, 2007	43.18	43.65	43.18	43.45	2,710,395	+0.35(+0.82%)
Mar 16, 2007	43.23	43.43	43.03	43.10	5,704,473	+0.04(+0.10%)
Mar 15, 2007	42.81	43.55	42.81	43.05	4,480,572	+0.25(+0.57%)
Mar 14, 2007	42.72	42.91	42.07	42.81	4,456,867	+0.12(+0.29%)
Mar 13, 2007	43.41	43.43	42.64	42.68	4,225,723	-0.72(-1.66%)
Mar 12, 2007	43.49	43.56	43.26	43.41	2,750,902	+0.02(+0.05%)
Mar 09, 2007	43.31	43.45	43.23	43.38	3,741,783	+0.37(+0.86%)
Mar 08, 2007	42.66	43.11	42.59	43.02	5,677,188	+0.48(+1.12%)
Mar 07, 2007	42.70	42.76	42.48	42.54	4,765,941	-0.51(-1.17%)
Mar 06, 2007	42.77	43.15	42.41	43.05	4,290,095	+0.38(+0.90%)
Mar 05, 2007	42.77	42.98	42.60	42.66	4,165,142	-0.36(-0.84%)
Mar 02, 2007	42.96	43.23	42.84	43.02	4,138,821	-0.24(-0.55%)
Mar 01, 2007	42.63	43.38	42.62	43.26	6,990,307	-0.13(-0.30%)
Feb 28, 2007	43.45	43.69	43.10	43.39	6,035,418	-0.12(-0.27%)
Feb 27, 2007	44.01	44.23	43.15	43.51	4,505,784	-0.84(-1.90%)
Feb 26, 2007	44.45	44.59	44.29	44.35	2,534,629	+0.12(+0.26%)
Feb 23, 2007	44.48	44.68	44.06	44.24	4,236,900	-0.53(-1.18%)
Feb 22, 2007	44.59	45.04	44.54	44.76	2,572,200	+0.13(+0.29%)
Feb 21, 2007	44.68	44.86	44.58	44.63	4,141,176	-0.27(-0.59%)
Feb 20, 2007	44.86	44.92	44.60	44.90	2,552,529	+0.01(+0.03%)
Feb 16, 2007	44.95	45.07	44.66	44.89	3,672,811	-0.06(-0.14%)
Feb 15, 2007	44.55	45.04	44.55	44.95	4,702,356	+0.28(+0.63%)
Feb 14, 2007	44.32	44.86	44.23	44.67	4,916,954	+0.49(+1.11%)
Feb 13, 2007	43.97	44.32	43.96	44.18	4,911,632	+0.22(+0.49%)
Feb 12, 2007	44.21	44.32	43.95	43.96	3,260,241	-0.13(-0.29%)
Feb 09, 2007	44.54	44.55	43.83	44.09	3,512,395	-0.32(-0.73%)
Feb 08, 2007	44.40	44.58	44.27	44.42	3,826,439	-0.01(-0.02%)
Feb 07, 2007	44.51	44.68	44.42	44.42	3,084,480	-0.09(-0.21%)
Feb 06, 2007	44.32	44.68	44.24	44.52	3,972,310	+0.35(+0.80%)
Feb 05, 2007	44.01	44.19	43.82	44.16	4,589,871	-0.01(-0.02%)
Feb 02, 2007	44.00	44.19	43.71	44.17	4,495,117	+0.14(+0.31%)
Feb 01, 2007	43.49	44.22	42.97	44.03	7,904,032	+0.61(+1.40%)
Jan 31, 2007	44.44	44.71	43.35	43.43	17,062,580	-2.77(-6.00%)
Jan 30, 2007	45.91	46.29	45.91	46.20	4,222,077	+0.34(+0.74%)
Jan 29, 2007	45.95	46.26	45.67	45.86	3,197,242	+0.04(+0.09%)
Jan 26, 2007	45.73	45.93	45.40	45.82	3,431,078	+0.25(+0.55%)
Jan 25, 2007	45.90	46.14	45.43	45.56	3,627,512	-0.43(-0.93%)
Jan 24, 2007	45.69	46.16	45.67	45.99	3,308,342	+0.25(+0.55%)
Jan 23, 2007	45.48	46.02	45.36	45.74	4,004,033	+0.22(+0.48%)
Jan 22, 2007	45.86	46.04	45.27	45.52	6,731,802	-0.48(-1.05%)
Jan 19, 2007	46.21	46.32	45.73	46.00	5,415,779	-0.39(-0.84%)
Jan 18, 2007	46.67	46.78	46.32	46.39	3,892,102	-0.17(-0.36%)
Jan 17, 2007	46.59	46.78	46.45	46.56	2,952,877	+0.04(+0.08%)
Jan 16, 2007	46.86	46.91	46.49	46.52	2,983,631	-0.11(-0.23%)
Jan 12, 2007	46.06	46.91	46.00	46.63	4,864,573	+0.35(+0.76%)
Jan 11, 2007	46.89	46.92	46.01	46.28	6,611,974	-0.47(-1.00%)
Jan 10, 2007	46.71	46.85	46.58	46.75	2,254,416	-0.12(-0.26%)
Jan 09, 2007	47.15	47.38	46.70	46.87	3,347,269	-0.25(-0.52%)
Jan 08, 2007	46.49	47.19	46.20	47.12	3,853,175	+0.06(+0.14%)
Jan 05, 2007	47.13	47.21	46.86	47.05	3,072,289	-0.13(-0.28%)
Jan 04, 2007	47.17	47.24	46.86	47.18	3,165,519	+0.06(+0.12%)
Jan 03, 2007	47.02	47.54	46.92	47.12	3,733,487	+0.12(+0.26%)
Dec 29, 2006	47.46	47.54	46.85	47.00	2,153,290	-0.58(-1.23%)
Dec 28, 2006	47.48	47.74	47.36	47.59	1,331,537	+0.00(+0.00%)
Dec 27, 2006	47.56	47.68	47.52	47.59	1,790,621	+0.17(+0.35%)
Dec 26, 2006	47.10	47.47	46.99	47.42	1,156,714	+0.23(+0.49%)
Dec 22, 2006	47.14	47.25	46.85	47.19	1,541,131	+0.05(+0.11%)
Dec 21, 2006	47.56	47.64	46.96	47.14	2,833,466	-0.40(-0.85%)
Dec 20, 2006	47.47	47.69	47.43	47.54	2,154,814	+0.07(+0.15%)
Dec 19, 2006	47.12	47.55	47.08	47.47	2,039,558	+0.17(+0.37%)
Dec 18, 2006	47.01	47.44	47.01	47.30	2,306,641	+0.22(+0.48%)
Dec 15, 2006	46.80	47.25	46.76	47.07	4,416,295	+0.24(+0.51%)
Dec 14, 2006	46.68	46.92	46.47	46.84	1,840,353	+0.25(+0.54%)
Dec 13, 2006	46.91	46.91	46.52	46.58	1,948,544	-0.30(-0.65%)
Dec 12, 2006	46.50	46.91	46.47	46.89	3,533,728	+0.54(+1.17%)
Dec 11, 2006	46.03	46.42	46.03	46.34	2,693,690	+0.27(+0.60%)
Dec 08, 2006	46.05	46.32	45.82	46.07	1,792,284	+0.12(+0.25%)
Dec 07, 2006	46.35	46.49	45.84	45.95	3,371,511	-0.40(-0.86%)
Dec 06, 2006	46.31	46.56	46.19	46.35	1,976,250	+0.15(+0.33%)
Dec 05, 2006	45.91	46.30	45.84	46.20	2,305,948	+0.27(+0.58%)
Dec 04, 2006	45.84	46.01	45.74	45.93	2,494,486	+0.25(+0.54%)
Dec 01, 2006	45.59	46.14	45.24	45.69	2,890,262	-0.14(-0.30%)
Nov 30, 2006	45.67	45.99	45.49	45.82	3,362,368	+0.15(+0.33%)
Nov 29, 2006	45.82	46.09	45.41	45.67	5,111,293	-0.29(-0.63%)
Nov 28, 2006	46.42	46.45	45.86	45.96	5,062,115	-0.62(-1.33%)
Nov 27, 2006	46.70	46.71	46.45	46.58	4,494,425	-0.27(-0.59%)
Nov 24, 2006	46.59	46.92	46.56	46.86	885,198	+0.10(+0.22%)
Nov 22, 2006	46.73	46.92	46.56	46.76	2,703,664	+0.01(+0.03%)
Nov 21, 2006	46.63	46.81	46.44	46.74	2,955,371	+0.03(+0.06%)
Nov 20, 2006	46.26	46.81	46.26	46.71	3,123,406	+0.17(+0.36%)
Nov 17, 2006	46.19	46.55	46.13	46.55	2,609,049	+0.14(+0.31%)
Nov 16, 2006	46.19	46.54	45.63	46.40	2,253,030	+0.28(+0.61%)
Nov 15, 2006	45.65	46.20	45.65	46.12	3,879,634	+0.35(+0.76%)
Nov 14, 2006	45.43	45.93	45.20	45.77	2,903,423	+0.28(+0.62%)
Nov 13, 2006	45.43	45.86	45.40	45.49	2,716,686	-0.03(-0.06%)
Nov 10, 2006	45.38	45.63	45.19	45.52	2,897,743	+0.41(+0.91%)
Nov 09, 2006	45.16	45.30	45.04	45.11	2,381,724	-0.07(-0.16%)
Nov 08, 2006	45.12	45.39	44.92	45.18	2,185,705	-0.01(-0.03%)
Nov 07, 2006	44.89	45.36	44.82	45.20	2,710,452	+0.25(+0.56%)
Nov 06, 2006	44.51	45.06	44.48	44.94	3,421,935	+0.56(+1.27%)
Nov 03, 2006	44.37	44.47	43.95	44.38	2,743,560	+0.24(+0.54%)
Nov 02, 2006	43.89	44.32	43.79	44.14	3,740,690	+0.08(+0.18%)
Nov 01, 2006	44.54	44.63	44.00	44.06	3,321,918	-0.23(-0.52%)
Oct 31, 2006	44.63	44.66	44.11	44.29	3,418,611	-0.17(-0.39%)
Oct 30, 2006	44.43	44.68	44.37	44.47	1,954,085	-0.10(-0.23%)
Oct 27, 2006	44.73	44.81	44.40	44.57	4,902,115	-0.16(-0.36%)
Oct 26, 2006	44.62	44.77	44.41	44.73	2,655,179	+0.18(+0.41%)
Oct 25, 2006	44.61	44.81	44.34	44.55	3,423,182	-0.02(-0.05%)
Oct 24, 2006	44.15	44.67	44.11	44.57	3,513,780	+0.28(+0.64%)
Oct 23, 2006	44.18	44.32	44.10	44.29	4,229,142	+0.09(+0.20%)
Oct 20, 2006	44.59	44.60	44.11	44.20	5,249,406	-0.30(-0.67%)
Oct 19, 2006	45.30	45.31	44.13	44.50	8,361,869	-1.20(-2.62%)
Oct 18, 2006	46.02	46.25	45.54	45.69	4,631,984	-0.14(-0.30%)
Oct 17, 2006	45.45	45.98	45.43	45.83	2,805,206	+0.17(+0.36%)
Oct 16, 2006	45.54	45.79	45.48	45.67	3,545,365	+0.24(+0.52%)
Oct 13, 2006	45.38	45.58	45.12	45.43	2,025,428	+0.17(+0.37%)
Oct 12, 2006	45.05	45.30	44.94	45.26	5,659,867	+0.27(+0.61%)
Oct 11, 2006	44.90	45.12	44.89	44.99	3,671,841	-0.08(-0.18%)
Oct 10, 2006	45.33	45.41	44.91	45.07	4,552,884	-0.45(-1.00%)
Oct 09, 2006	45.45	45.55	45.21	45.52	2,666,677	-0.06(-0.14%)
Oct 06, 2006	45.46	45.80	45.23	45.59	4,302,563	-0.60(-1.30%)
Oct 05, 2006	46.13	46.56	46.09	46.19	3,387,026	-0.12(-0.25%)
Oct 04, 2006	46.19	46.37	46.01	46.30	4,866,928	+0.19(+0.41%)
Oct 03, 2006	45.30	46.19	45.28	46.11	4,608,572	+0.87(+1.93%)
Oct 02, 2006	45.19	45.31	44.81	45.24	2,483,404	-0.04(-0.10%)
Sep 29, 2006	45.30	45.43	44.97	45.28	3,115,649	-0.08(-0.18%)
Sep 28, 2006	44.92	45.43	44.92	45.36	2,509,031	+0.57(+1.27%)
Sep 27, 2006	45.12	45.22	44.70	44.79	4,663,845	-0.30(-0.67%)
Sep 26, 2006	44.76	45.20	44.70	45.10	4,580,728	+0.48(+1.07%)
Sep 25, 2006	43.89	44.79	43.84	44.62	4,821,907	+0.82(+1.88%)
Sep 22, 2006	43.94	43.95	43.69	43.80	1,925,133	+0.01(+0.03%)
Sep 21, 2006	43.82	43.96	43.68	43.78	3,340,758	-0.12(-0.28%)
Sep 20, 2006	43.46	43.96	43.24	43.90	2,793,154	+0.58(+1.35%)
Sep 19, 2006	43.93	43.93	43.18	43.32	4,737,543	-0.45(-1.02%)
Sep 18, 2006	43.80	43.90	42.84	43.77	4,767,049	+0.37(+0.85%)
Sep 15, 2006	43.31	43.67	43.19	43.40	3,639,564	+0.09(+0.22%)
Sep 14, 2006	43.23	43.31	42.99	43.31	2,020,579	+0.09(+0.22%)
Sep 13, 2006	43.10	43.30	42.85	43.21	2,360,390	+0.14(+0.34%)
Sep 12, 2006	42.94	43.25	42.81	43.07	2,492,546	+0.22(+0.52%)
Sep 11, 2006	42.59	42.86	42.51	42.84	2,367,732	+0.21(+0.49%)
Sep 08, 2006	41.94	42.66	41.77	42.63	3,106,783	+0.87(+2.09%)
Sep 07, 2006	41.71	41.98	41.65	41.76	1,457,183	-0.12(-0.28%)
Sep 06, 2006	41.70	42.21	41.67	41.88	2,222,277	-0.22(-0.53%)
Sep 05, 2006	42.32	42.51	42.06	42.10	2,110,623	-0.04(-0.09%)
Sep 01, 2006	41.88	42.24	41.80	42.14	3,462,524	+0.31(+0.74%)
Aug 31, 2006	41.55	41.86	41.36	41.83	2,711,422	+0.22(+0.52%)
Aug 30, 2006	41.75	41.87	41.56	41.61	2,250,260	+0.12(+0.30%)
Aug 29, 2006	41.20	41.57	41.00	41.49	2,862,972	+0.03(+0.07%)
Aug 28, 2006	41.00	41.64	40.97	41.46	2,335,593	+0.31(+0.75%)
Aug 25, 2006	41.25	41.26	40.80	41.15	2,989,864	-0.30(-0.71%)
Aug 24, 2006	41.72	41.79	41.31	41.44	1,652,785	-0.09(-0.23%)
Aug 23, 2006	41.75	41.78	41.22	41.54	3,014,661	-0.14(-0.35%)
Aug 22, 2006	42.09	42.12	41.68	41.68	3,290,749	-0.38(-0.89%)
Aug 21, 2006	41.73	42.17	41.67	42.06	2,536,599	+0.25(+0.59%)
Aug 18, 2006	41.71	41.96	41.49	41.81	3,067,579	+0.14(+0.35%)
Aug 17, 2006	41.23	41.79	41.10	41.67	3,705,919	+0.28(+0.68%)
Aug 16, 2006	41.64	41.68	41.11	41.38	3,101,934	-0.02(-0.05%)
Aug 15, 2006	41.13	41.53	40.97	41.41	3,855,807	+0.68(+1.67%)
Aug 14, 2006	40.51	40.99	40.45	40.73	2,932,237	+0.55(+1.37%)
Aug 11, 2006	40.04	40.30	40.01	40.18	1,387,919	+0.01(+0.02%)
Aug 10, 2006	39.74	40.35	39.65	40.17	3,264,151	+0.31(+0.78%)
Aug 09, 2006	40.45	40.61	39.75	39.86	2,997,068	-0.45(-1.13%)
Aug 08, 2006	40.50	40.64	39.85	40.32	3,295,182	-0.02(-0.05%)
Aug 07, 2006	40.19	40.50	40.03	40.34	3,146,263	+0.18(+0.45%)
Aug 04, 2006	40.42	40.62	40.06	40.16	3,102,211	-0.01(-0.02%)
Aug 03, 2006	39.56	40.21	39.56	40.16	3,715,755	+0.19(+0.47%)
Aug 02, 2006	40.03	40.21	39.79	39.98	4,420,450	-0.27(-0.66%)

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.