Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	39.51	39.63	38.04	38.08	39,616,128	-1.74(-4.36%)
Jul 30, 2007	39.27	40.11	39.26	39.82	11,318,561	+0.40(+1.02%)
Jul 27, 2007	40.25	40.27	39.14	39.42	18,538,444	-0.38(-0.96%)
Jul 26, 2007	40.05	40.59	39.51	39.80	23,547,460	-0.71(-1.75%)
Jul 25, 2007	40.17	40.91	39.83	40.51	16,374,732	+0.51(+1.28%)
Jul 24, 2007	40.15	40.78	39.86	40.00	14,756,019	-0.26(-0.63%)
Jul 23, 2007	40.34	40.57	40.15	40.25	14,572,064	+0.44(+1.10%)
Jul 20, 2007	39.45	40.20	39.14	39.81	19,654,492	+0.43(+1.10%)
Jul 19, 2007	39.56	39.80	38.78	39.38	10,581,572	-0.16(-0.41%)
Jul 18, 2007	39.29	39.73	39.25	39.54	12,740,995	+0.15(+0.38%)
Jul 17, 2007	39.21	39.50	39.06	39.39	16,989,478	-0.31(-0.79%)
Jul 16, 2007	40.24	40.57	39.59	39.71	12,920,195	-0.64(-1.58%)
Jul 13, 2007	40.39	40.87	40.22	40.34	18,690,070	+0.69(+1.75%)
Jul 12, 2007	39.03	39.66	38.97	39.65	12,983,157	+0.58(+1.49%)
Jul 11, 2007	38.64	39.13	38.51	39.07	17,246,790	+0.60(+1.55%)
Jul 10, 2007	38.62	38.90	38.47	38.47	20,004,014	-0.18(-0.48%)
Jul 09, 2007	38.68	39.02	38.56	38.66	9,791,402	-0.19(-0.49%)
Jul 06, 2007	38.77	38.91	38.61	38.85	8,242,948	-0.03(-0.07%)
Jul 05, 2007	38.83	39.00	38.73	38.88	15,695,839	-0.23(-0.60%)
Jul 03, 2007	39.12	39.31	38.96	39.11	6,298,550	-0.04(-0.09%)
Jul 02, 2007	39.26	39.56	38.82	39.15	15,282,352	-0.04(-0.09%)
Jun 29, 2007	39.48	39.54	38.85	39.18	13,541,558	-0.01(-0.04%)
Jun 28, 2007	39.14	39.71	39.03	39.20	11,654,374	-0.13(-0.34%)
Jun 27, 2007	38.86	39.37	38.71	39.33	16,940,016	+0.28(+0.73%)
Jun 26, 2007	39.52	39.62	38.94	39.05	26,579,458	-0.54(-1.36%)
Jun 25, 2007	39.27	39.81	39.26	39.59	17,561,012	-0.07(-0.18%)
Jun 22, 2007	40.19	40.50	39.66	39.66	27,486,726	-0.93(-2.29%)
Jun 21, 2007	40.80	41.24	40.38	40.58	19,904,782	-0.30(-0.75%)
Jun 20, 2007	41.17	41.60	40.80	40.89	16,969,558	-0.30(-0.74%)
Jun 19, 2007	41.53	41.59	40.97	41.19	16,302,658	-0.34(-0.82%)
Jun 18, 2007	41.67	41.68	41.00	41.53	16,159,287	-0.30(-0.71%)
Jun 15, 2007	41.56	42.03	41.51	41.83	20,325,934	+0.57(+1.37%)
Jun 14, 2007	41.30	41.48	41.20	41.26	18,359,946	+0.06(+0.15%)
Jun 13, 2007	40.61	41.24	40.59	41.20	16,364,607	+0.48(+1.19%)
Jun 12, 2007	40.59	40.91	40.46	40.72	17,188,284	+0.04(+0.09%)
Jun 11, 2007	40.39	41.02	40.29	40.68	10,592,897	+0.03(+0.07%)
Jun 08, 2007	39.87	40.76	39.84	40.66	15,253,289	+0.52(+1.29%)
Jun 07, 2007	40.39	40.60	40.10	40.14	24,888,144	-0.46(-1.13%)
Jun 06, 2007	40.68	40.77	40.22	40.60	14,610,368	-0.23(-0.56%)
Jun 05, 2007	40.29	40.96	40.11	40.83	19,337,428	+0.50(+1.23%)
Jun 04, 2007	40.08	40.42	39.86	40.33	16,316,096	-0.02(-0.05%)
Jun 01, 2007	40.05	40.63	40.04	40.35	17,098,710	+0.35(+0.87%)
May 31, 2007	39.10	40.34	39.02	40.00	26,739,018	+0.84(+2.15%)
May 30, 2007	38.64	39.22	38.62	39.16	17,831,132	+0.46(+1.19%)
May 29, 2007	38.80	38.80	38.41	38.70	10,751,024	+0.04(+0.11%)
May 25, 2007	38.30	38.66	38.28	38.66	16,188,423	-0.01(-0.04%)
May 24, 2007	39.01	39.11	38.48	38.67	20,378,888	-0.12(-0.31%)
May 23, 2007	38.71	39.05	38.47	38.79	24,095,010	+0.55(+1.45%)
May 22, 2007	38.47	38.61	38.05	38.24	16,108,876	-0.16(-0.41%)
May 21, 2007	39.01	39.08	38.30	38.39	19,249,500	+0.10(+0.26%)
May 18, 2007	37.93	38.62	37.91	38.30	20,911,128	+0.26(+0.67%)
May 17, 2007	38.38	38.59	37.82	38.04	20,038,674	-0.46(-1.20%)
May 16, 2007	38.39	39.24	38.35	38.50	25,284,884	+0.23(+0.59%)
May 15, 2007	37.10	38.28	37.10	38.27	95,997,776	-1.46(-3.67%)
May 14, 2007	39.79	40.36	39.39	39.73	26,820,784	-0.16(-0.41%)
May 11, 2007	38.44	39.91	37.95	39.90	72,565,640	-0.73(-1.80%)
May 10, 2007	44.01	44.45	40.52	40.63	64,840,352	-4.09(-9.14%)
May 09, 2007	44.11	44.80	44.09	44.72	13,522,319	+0.31(+0.70%)
May 08, 2007	45.03	45.06	44.40	44.40	19,839,832	-0.78(-1.73%)
May 07, 2007	45.35	45.59	45.14	45.18	9,186,924	+0.01(+0.03%)
May 04, 2007	45.18	45.21	44.70	45.17	16,130,670	-0.12(-0.27%)
May 03, 2007	46.47	46.52	45.18	45.29	18,580,696	-0.82(-1.78%)
May 02, 2007	46.50	46.81	46.06	46.11	26,843,408	-0.02(-0.05%)
May 01, 2007	45.64	46.21	45.47	46.13	24,458,584	+0.68(+1.50%)
Apr 30, 2007	45.06	45.59	44.90	45.45	27,975,254	+0.62(+1.37%)
Apr 27, 2007	44.49	44.88	44.16	44.84	20,388,840	+0.51(+1.15%)
Apr 26, 2007	43.97	44.45	43.93	44.33	19,663,612	+0.61(+1.40%)
Apr 25, 2007	43.66	44.19	42.98	43.72	22,712,310	+0.33(+0.77%)
Apr 24, 2007	43.97	44.17	42.95	43.38	26,487,476	-0.69(-1.56%)
Apr 23, 2007	44.10	44.65	43.83	44.07	26,818,318	+0.16(+0.36%)
Apr 20, 2007	44.55	44.55	43.62	43.92	20,817,492	-0.25(-0.56%)
Apr 19, 2007	45.02	45.64	44.04	44.16	68,968,872	+1.64(+3.85%)
Apr 18, 2007	42.44	42.84	42.38	42.53	16,038,311	-0.06(-0.15%)
Apr 17, 2007	42.59	42.63	42.28	42.59	17,364,830	+0.32(+0.75%)
Apr 16, 2007	42.40	42.68	42.16	42.27	26,520,756	+0.44(+1.05%)
Apr 13, 2007	41.19	42.25	41.12	41.83	30,072,936	+0.98(+2.41%)
Apr 12, 2007	40.03	40.95	40.03	40.85	24,609,468	+0.92(+2.31%)
Apr 11, 2007	40.38	40.51	39.90	39.93	24,558,910	-0.55(-1.37%)
Apr 10, 2007	40.65	40.87	40.15	40.48	16,867,432	-0.05(-0.12%)
Apr 09, 2007	41.37	41.46	40.50	40.53	15,475,555	-0.81(-1.95%)
Apr 05, 2007	40.35	41.68	40.29	41.34	27,419,770	+1.17(+2.91%)
Apr 04, 2007	39.58	40.39	39.51	40.17	18,100,806	+0.67(+1.70%)
Apr 03, 2007	39.56	39.86	39.39	39.49	14,916,583	+0.13(+0.32%)
Apr 02, 2007	39.82	40.07	39.29	39.37	15,668,108	-0.23(-0.59%)
Mar 30, 2007	39.68	39.76	39.19	39.60	15,168,827	+0.04(+0.09%)
Mar 29, 2007	39.73	39.97	39.07	39.56	23,689,608	+0.08(+0.20%)
Mar 28, 2007	39.77	39.85	39.34	39.49	26,902,964	-0.35(-0.87%)
Mar 27, 2007	40.52	40.68	39.83	39.83	28,236,250	-0.66(-1.63%)
Mar 26, 2007	41.32	41.34	40.42	40.49	22,698,750	-0.62(-1.52%)
Mar 23, 2007	41.24	41.44	40.47	41.12	49,836,740	-1.74(-4.05%)
Mar 22, 2007	42.94	43.16	42.74	42.85	13,598,348	-0.09(-0.21%)
Mar 21, 2007	42.18	42.97	41.97	42.94	18,294,958	+0.83(+1.97%)
Mar 20, 2007	41.84	42.33	41.83	42.12	16,116,564	+0.21(+0.49%)
Mar 19, 2007	42.34	42.34	41.81	41.91	17,434,728	-0.11(-0.27%)
Mar 16, 2007	42.59	42.85	41.96	42.02	20,301,742	-0.50(-1.18%)
Mar 15, 2007	42.91	43.19	42.37	42.53	15,925,442	-0.48(-1.12%)
Mar 14, 2007	42.77	43.01	42.26	43.01	20,124,938	+0.21(+0.50%)
Mar 13, 2007	43.00	43.67	42.53	42.80	30,725,926	-0.21(-0.48%)
Mar 12, 2007	42.38	43.03	41.83	43.00	39,727,116	-0.13(-0.30%)
Mar 09, 2007	44.06	44.16	42.55	43.13	34,823,032	-0.93(-2.11%)
Mar 08, 2007	44.09	44.23	43.67	44.06	15,618,034	+0.11(+0.24%)
Mar 07, 2007	43.99	44.33	43.74	43.95	18,697,470	-0.20(-0.45%)
Mar 06, 2007	44.11	44.40	43.72	44.15	17,629,468	+0.10(+0.23%)
Mar 05, 2007	43.67	44.75	43.30	44.05	24,670,472	+0.29(+0.66%)
Mar 02, 2007	44.01	44.26	43.51	43.76	29,826,404	+0.04(+0.08%)
Mar 01, 2007	44.22	44.57	43.52	43.72	54,113,580	-1.81(-3.98%)
Feb 28, 2007	46.06	46.22	45.46	45.54	23,261,026	+0.01(+0.02%)
Feb 27, 2007	46.31	46.43	45.25	45.53	32,047,570	-1.38(-2.95%)
Feb 26, 2007	46.88	47.13	46.74	46.91	15,303,978	-0.02(-0.05%)
Feb 23, 2007	47.09	47.83	46.74	46.93	27,424,100	-0.36(-0.76%)
Feb 22, 2007	47.37	47.77	47.21	47.30	20,322,774	-0.47(-0.99%)
Feb 21, 2007	46.78	47.92	46.57	47.77	23,508,118	+0.75(+1.60%)
Feb 20, 2007	47.23	47.61	46.95	47.02	24,705,070	-0.27(-0.57%)
Feb 16, 2007	48.34	48.54	46.73	47.29	42,700,008	-1.10(-2.27%)
Feb 15, 2007	48.68	48.84	48.12	48.39	16,328,840	-0.37(-0.76%)
Feb 14, 2007	48.70	48.97	48.67	48.76	14,891,820	+0.00(+0.00%)
Feb 13, 2007	48.71	48.88	48.54	48.76	8,744,872	+0.22(+0.45%)
Feb 12, 2007	49.19	49.27	48.49	48.54	9,640,572	-0.40(-0.81%)
Feb 09, 2007	49.57	49.67	48.90	48.93	14,640,985	-0.52(-1.05%)
Feb 08, 2007	49.31	49.88	49.29	49.45	12,530,710	-0.16(-0.31%)
Feb 07, 2007	49.11	49.78	49.11	49.61	11,121,336	+0.24(+0.49%)
Feb 06, 2007	49.84	49.95	49.06	49.36	13,664,184	-0.13(-0.26%)
Feb 05, 2007	49.21	49.75	48.93	49.49	12,955,929	+0.28(+0.56%)
Feb 02, 2007	49.38	49.61	49.18	49.22	14,274,232	-0.03(-0.06%)
Feb 01, 2007	49.74	49.78	48.91	49.24	19,444,852	-0.62(-1.25%)
Jan 31, 2007	49.89	50.01	49.53	49.87	12,048,196	+0.03(+0.06%)
Jan 30, 2007	50.09	50.41	49.77	49.84	16,490,595	+0.26(+0.51%)
Jan 29, 2007	50.46	50.53	49.51	49.58	19,472,768	-1.08(-2.14%)
Jan 26, 2007	50.80	50.94	50.26	50.67	42,723,688	-2.37(-4.48%)
Jan 25, 2007	53.03	53.16	52.67	53.04	15,518,450	-0.21(-0.39%)
Jan 24, 2007	52.76	53.25	52.44	53.25	10,158,730	+0.38(+0.72%)
Jan 23, 2007	53.32	53.75	52.69	52.87	15,833,944	-0.89(-1.65%)
Jan 22, 2007	53.68	54.53	53.51	53.75	23,721,850	+1.13(+2.15%)
Jan 19, 2007	52.37	52.84	52.26	52.62	9,584,082	+0.40(+0.76%)
Jan 18, 2007	52.51	52.69	51.99	52.22	10,645,981	-0.17(-0.32%)
Jan 17, 2007	52.09	52.50	51.87	52.39	9,221,905	+0.30(+0.58%)
Jan 16, 2007	52.02	52.14	51.57	52.09	7,712,509	+0.16(+0.31%)
Jan 12, 2007	51.04	52.14	51.02	51.92	14,273,499	+0.96(+1.89%)
Jan 11, 2007	50.43	51.17	50.13	50.96	9,698,118	+0.62(+1.22%)
Jan 10, 2007	50.24	50.48	50.10	50.34	8,157,232	-0.16(-0.32%)
Jan 09, 2007	50.43	50.80	50.08	50.51	10,111,430	+0.24(+0.48%)
Jan 08, 2007	50.76	50.94	50.17	50.26	9,521,722	-0.40(-0.80%)
Jan 05, 2007	50.56	51.08	50.32	50.67	14,763,365	+0.12(+0.24%)
Jan 04, 2007	49.24	50.93	48.88	50.55	22,579,656	+2.08(+4.28%)
Jan 03, 2007	48.44	49.24	48.08	48.47	18,215,524	+0.06(+0.13%)
Dec 29, 2006	48.24	48.80	48.23	48.41	7,975,872	-0.16(-0.34%)
Dec 28, 2006	48.47	48.62	48.10	48.57	7,509,443	+0.06(+0.12%)
Dec 27, 2006	48.90	49.05	48.37	48.51	6,172,056	-0.16(-0.33%)
Dec 26, 2006	48.69	48.99	48.37	48.68	4,200,726	-0.01(-0.03%)
Dec 22, 2006	48.90	49.09	48.61	48.69	6,284,519	-0.36(-0.74%)
Dec 21, 2006	49.11	49.45	48.81	49.05	7,055,878	-0.16(-0.33%)
Dec 20, 2006	49.87	49.89	49.16	49.22	7,369,558	-0.60(-1.21%)
Dec 19, 2006	49.50	49.96	49.23	49.82	8,507,197	+0.18(+0.36%)
Dec 18, 2006	49.75	50.20	49.50	49.64	7,319,852	-0.12(-0.24%)
Dec 15, 2006	50.70	51.02	49.69	49.76	22,436,690	+0.12(+0.24%)
Dec 14, 2006	49.63	50.08	49.55	49.64	11,678,184	+0.15(+0.30%)
Dec 13, 2006	49.40	49.87	49.00	49.49	10,309,259	+0.12(+0.24%)
Dec 12, 2006	49.45	49.56	48.97	49.37	8,892,451	-0.16(-0.31%)
Dec 11, 2006	49.56	49.92	49.24	49.53	8,389,936	+0.01(+0.01%)
Dec 08, 2006	48.90	49.92	48.83	49.52	13,552,814	+0.48(+0.98%)
Dec 07, 2006	49.56	49.58	48.79	49.04	13,270,826	-0.49(-0.99%)
Dec 06, 2006	49.53	49.60	49.02	49.53	14,701,610	+0.59(+1.20%)
Dec 05, 2006	49.15	49.18	48.54	48.94	13,423,228	-0.06(-0.13%)
Dec 04, 2006	48.86	49.25	48.68	49.00	15,873,556	-0.16(-0.33%)
Dec 01, 2006	50.18	50.31	48.81	49.17	22,877,984	-1.18(-2.34%)
Nov 30, 2006	51.14	51.26	50.09	50.34	14,986,778	-0.98(-1.91%)
Nov 29, 2006	50.95	51.39	50.83	51.32	8,176,725	+0.47(+0.92%)
Nov 28, 2006	50.74	51.24	50.63	50.85	10,187,404	-0.09(-0.17%)
Nov 27, 2006	51.14	51.37	50.68	50.94	7,066,128	-0.44(-0.86%)
Nov 24, 2006	51.25	51.72	51.18	51.38	2,627,457	-0.13(-0.25%)
Nov 22, 2006	51.87	51.94	51.44	51.50	6,923,360	-0.21(-0.41%)
Nov 21, 2006	51.87	51.94	51.29	51.72	9,179,608	+0.04(+0.08%)
Nov 20, 2006	51.04	52.07	51.02	51.67	12,025,988	+0.29(+0.57%)
Nov 17, 2006	50.95	51.59	50.88	51.38	10,947,798	+0.05(+0.10%)
Nov 16, 2006	52.02	52.53	51.02	51.33	15,116,982	-0.83(-1.59%)
Nov 15, 2006	51.98	52.45	51.69	52.16	10,767,377	+0.33(+0.64%)
Nov 14, 2006	51.41	51.97	50.95	51.83	15,201,632	+0.31(+0.61%)
Nov 13, 2006	51.61	52.00	51.42	51.52	19,164,530	-0.54(-1.03%)
Nov 10, 2006	51.94	52.87	51.62	52.06	11,290,259	-0.05(-0.10%)
Nov 09, 2006	52.85	53.33	51.94	52.11	9,734,584	-0.87(-1.65%)
Nov 08, 2006	53.01	53.28	52.24	52.98	9,356,774	-0.32(-0.60%)
Nov 07, 2006	53.20	53.74	52.97	53.30	6,926,724	+0.07(+0.13%)
Nov 06, 2006	53.23	53.62	53.15	53.23	5,735,407	+0.17(+0.32%)
Nov 03, 2006	53.33	53.37	52.59	53.06	6,869,833	-0.30(-0.56%)
Nov 02, 2006	53.09	53.38	52.99	53.35	6,816,259	+0.01(+0.01%)
Nov 01, 2006	53.86	53.92	52.84	53.35	9,798,784	-0.45(-0.83%)
Oct 31, 2006	54.09	54.21	53.43	53.79	10,630,815	-0.42(-0.77%)
Oct 30, 2006	53.41	54.52	53.38	54.21	9,283,092	+0.69(+1.30%)
Oct 27, 2006	53.77	54.57	53.39	53.52	9,605,592	-0.33(-0.61%)
Oct 26, 2006	53.26	54.08	52.96	53.84	10,221,540	+0.39(+0.73%)
Oct 25, 2006	53.06	53.45	53.02	53.45	10,162,967	+0.35(+0.65%)
Oct 24, 2006	53.36	53.45	52.81	53.11	26,826,598	+1.11(+2.14%)
Oct 23, 2006	52.03	52.35	51.38	51.99	15,163,765	-0.41(-0.78%)
Oct 20, 2006	51.94	52.44	51.37	52.40	15,778,103	+0.64(+1.23%)
Oct 19, 2006	51.68	51.84	51.22	51.77	12,530,909	+0.47(+0.93%)
Oct 18, 2006	51.03	51.60	50.55	51.29	11,098,491	+0.42(+0.82%)
Oct 17, 2006	50.92	51.07	50.43	50.87	13,623,223	-0.45(-0.88%)
Oct 16, 2006	51.47	51.58	50.88	51.33	13,508,799	-0.56(-1.08%)
Oct 13, 2006	52.29	52.50	51.58	51.89	10,163,443	-0.62(-1.17%)
Oct 12, 2006	52.19	52.53	51.92	52.50	8,216,723	+0.44(+0.84%)
Oct 11, 2006	51.92	52.37	51.41	52.06	9,979,043	-0.18(-0.35%)
Oct 10, 2006	52.39	52.54	51.84	52.25	6,585,185	-0.13(-0.26%)
Oct 09, 2006	52.22	52.57	52.05	52.38	6,870,849	-0.06(-0.12%)
Oct 06, 2006	52.89	52.91	52.09	52.45	9,516,922	-0.51(-0.96%)
Oct 05, 2006	51.67	53.09	51.63	52.96	17,843,816	+1.25(+2.41%)
Oct 04, 2006	50.53	51.71	50.48	51.71	17,956,532	+1.16(+2.30%)
Oct 03, 2006	49.96	50.80	49.85	50.55	12,183,339	+0.73(+1.47%)
Oct 02, 2006	50.60	50.93	49.66	49.82	11,699,407	-0.87(-1.72%)
Sep 29, 2006	50.73	51.18	50.31	50.69	9,076,248	-0.01(-0.03%)
Sep 28, 2006	50.56	51.19	50.36	50.70	17,159,442	-0.42(-0.82%)
Sep 27, 2006	49.99	51.29	49.70	51.12	20,766,184	+0.99(+1.96%)
Sep 26, 2006	50.70	50.84	49.80	50.14	10,181,948	-0.33(-0.66%)
Sep 25, 2006	50.43	50.74	49.46	50.47	13,189,786	+0.23(+0.47%)
Sep 22, 2006	51.26	51.30	49.97	50.24	12,491,876	-0.79(-1.56%)
Sep 21, 2006	50.49	51.43	50.36	51.03	18,896,060	+0.73(+1.45%)
Sep 20, 2006	49.68	50.47	49.59	50.30	14,292,291	+1.08(+2.20%)
Sep 19, 2006	49.58	49.61	49.11	49.22	17,568,970	-0.22(-0.44%)
Sep 18, 2006	49.34	49.62	49.14	49.44	11,686,453	-0.01(-0.01%)
Sep 15, 2006	49.61	49.62	49.00	49.44	13,928,404	+0.14(+0.29%)
Sep 14, 2006	49.02	49.56	48.72	49.30	8,070,430	+0.30(+0.61%)
Sep 13, 2006	48.77	49.28	48.51	49.00	7,840,455	-0.01(-0.01%)
Sep 12, 2006	48.54	49.17	48.13	49.01	8,285,693	+0.62(+1.27%)
Sep 11, 2006	47.95	48.54	47.66	48.39	9,788,714	+0.26(+0.53%)
Sep 08, 2006	48.49	48.56	48.03	48.14	6,435,667	-0.28(-0.59%)
Sep 07, 2006	48.65	48.69	48.12	48.42	8,497,550	-0.11(-0.23%)
Sep 06, 2006	48.78	49.02	48.42	48.54	6,851,340	-0.55(-1.11%)
Sep 05, 2006	48.78	49.39	48.22	49.08	7,540,168	+0.62(+1.27%)
Sep 01, 2006	48.34	48.85	48.18	48.46	5,106,003	+0.26(+0.53%)
Aug 31, 2006	48.63	48.73	48.09	48.21	6,422,734	-0.15(-0.31%)
Aug 30, 2006	48.80	48.83	48.12	48.36	7,094,571	-0.24(-0.50%)
Aug 29, 2006	48.56	48.74	48.17	48.60	7,548,424	+0.23(+0.47%)
Aug 28, 2006	47.97	48.74	47.84	48.37	7,550,998	+0.52(+1.10%)
Aug 25, 2006	47.36	48.26	47.30	47.85	6,604,502	+0.29(+0.61%)
Aug 24, 2006	47.95	48.03	47.24	47.56	5,344,829	-0.15(-0.31%)
Aug 23, 2006	47.41	47.82	47.34	47.71	7,548,693	+0.41(+0.87%)
Aug 22, 2006	47.43	48.12	47.19	47.30	6,736,304	-0.19(-0.40%)
Aug 21, 2006	47.42	48.00	47.30	47.49	4,793,085	-0.21(-0.45%)
Aug 18, 2006	47.68	48.05	47.48	47.70	7,228,888	+0.28(+0.58%)
Aug 17, 2006	47.42	47.95	47.12	47.42	10,043,981	+0.22(+0.47%)
Aug 16, 2006	46.83	47.48	46.49	47.20	15,268,580	+0.65(+1.40%)
Aug 15, 2006	47.06	47.31	46.03	46.55	13,210,826	+0.00(+0.00%)
Aug 14, 2006	47.23	47.44	46.46	46.55	10,010,180	-0.50(-1.07%)
Aug 11, 2006	47.25	47.47	46.62	47.05	9,129,367	-0.36(-0.76%)
Aug 10, 2006	47.37	47.73	47.23	47.42	10,065,018	-0.26(-0.55%)
Aug 09, 2006	47.82	48.61	47.64	47.68	9,227,489	+0.18(+0.39%)
Aug 08, 2006	48.05	48.15	47.29	47.49	12,579,628	-0.60(-1.25%)
Aug 07, 2006	48.59	48.87	48.08	48.10	9,282,486	-0.65(-1.34%)
Aug 04, 2006	49.91	50.14	48.19	48.75	20,405,992	-1.51(-3.00%)
Aug 03, 2006	49.89	50.66	49.30	50.26	16,295,622	+0.11(+0.21%)
Aug 02, 2006	49.68	50.53	49.45	50.15	12,769,718	+0.50(+1.01%)

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.