Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	48.22	50.23	47.46	47.67	23,196,218	-0.55(-1.15%)
Jul 30, 2007	48.72	48.72	46.61	48.22	24,761,684	+0.18(+0.37%)
Jul 27, 2007	48.14	49.19	47.21	48.04	24,794,032	-0.10(-0.20%)
Jul 26, 2007	47.98	48.47	45.90	48.14	29,344,534	-1.02(-2.07%)
Jul 25, 2007	49.29	49.70	48.50	49.15	19,747,252	+0.23(+0.47%)
Jul 24, 2007	49.93	50.11	48.52	48.92	20,460,686	-1.61(-3.19%)
Jul 23, 2007	50.71	51.08	50.13	50.53	13,235,867	+0.10(+0.21%)
Jul 20, 2007	52.16	52.42	49.84	50.43	20,934,322	-1.72(-3.31%)
Jul 19, 2007	52.70	53.36	51.61	52.15	13,296,499	-0.72(-1.37%)
Jul 18, 2007	53.25	53.89	52.02	52.88	16,835,678	-1.49(-2.75%)
Jul 17, 2007	54.37	54.64	53.85	54.37	8,518,573	+0.41(+0.76%)
Jul 16, 2007	54.89	54.89	53.85	53.96	9,393,353	-0.72(-1.31%)
Jul 13, 2007	53.70	54.96	53.42	54.67	10,020,245	+0.64(+1.19%)
Jul 12, 2007	52.78	54.05	52.73	54.03	11,292,895	+1.31(+2.48%)
Jul 11, 2007	52.03	53.26	51.94	52.73	12,711,320	+0.14(+0.27%)
Jul 10, 2007	53.92	53.76	52.26	52.58	14,452,165	-1.64(-3.03%)
Jul 09, 2007	54.67	54.67	53.90	54.23	8,144,315	-0.32(-0.59%)
Jul 06, 2007	54.49	54.93	54.01	54.55	8,233,530	+0.11(+0.21%)
Jul 05, 2007	54.93	54.91	53.86	54.44	12,254,542	-0.21(-0.38%)
Jul 03, 2007	53.56	54.73	53.55	54.64	7,992,677	+1.41(+2.65%)
Jul 02, 2007	52.61	53.85	52.63	53.23	12,207,038	-9.37(-14.96%)
Jun 29, 2007	63.81	64.11	61.74	62.60	12,099,781	-0.75(-1.18%)
Jun 28, 2007	63.70	64.14	63.29	63.35	9,508,349	-0.33(-0.52%)
Jun 27, 2007	62.47	63.85	61.94	63.67	14,260,045	+0.90(+1.44%)
Jun 26, 2007	63.60	63.97	62.71	62.77	12,264,606	-0.32(-0.51%)
Jun 25, 2007	63.35	64.91	62.32	63.09	17,469,814	-0.04(-0.07%)
Jun 22, 2007	64.93	65.08	62.92	63.14	17,033,774	-2.01(-3.08%)
Jun 21, 2007	65.17	65.57	63.88	65.14	15,195,067	-0.02(-0.03%)
Jun 20, 2007	66.76	67.41	65.00	65.17	20,477,098	-0.36(-0.55%)
Jun 19, 2007	66.29	66.35	65.03	65.53	12,429,017	-0.52(-0.79%)
Jun 18, 2007	67.04	67.42	65.79	66.05	15,059,855	+0.01(+0.02%)
Jun 15, 2007	67.74	67.88	65.87	66.03	13,849,219	-0.61(-0.92%)
Jun 14, 2007	66.15	67.56	65.92	66.64	12,834,482	+0.10(+0.15%)
Jun 13, 2007	65.35	66.59	65.14	66.55	10,323,435	+1.84(+2.85%)
Jun 12, 2007	66.20	66.66	64.70	64.70	12,173,624	-1.37(-2.08%)
Jun 11, 2007	65.02	66.50	64.88	66.08	7,615,868	+1.07(+1.65%)
Jun 08, 2007	63.36	65.12	63.18	65.00	8,708,075	+1.77(+2.80%)
Jun 07, 2007	63.82	66.03	63.23	63.23	14,476,177	-0.92(-1.43%)
Jun 06, 2007	63.76	64.44	63.06	64.15	10,236,339	+0.23(+0.36%)
Jun 05, 2007	63.58	64.11	63.46	63.92	6,224,059	-0.15(-0.23%)
Jun 04, 2007	64.36	64.55	63.57	64.07	4,961,689	-0.16(-0.26%)
Jun 01, 2007	63.54	64.35	63.33	64.23	7,168,947	+0.77(+1.21%)
May 31, 2007	64.53	65.05	63.36	63.47	6,561,553	-0.58(-0.91%)
May 30, 2007	63.25	64.05	62.85	64.05	4,714,311	+0.40(+0.62%)
May 29, 2007	62.93	63.88	62.70	63.65	4,352,527	+0.77(+1.22%)
May 25, 2007	63.06	63.22	61.98	62.88	4,950,141	-0.15(-0.24%)
May 24, 2007	64.56	64.83	62.73	63.03	5,878,987	-0.96(-1.50%)
May 23, 2007	63.96	64.93	63.81	64.00	4,862,821	+0.09(+0.14%)
May 22, 2007	63.89	64.23	63.51	63.91	4,369,276	+0.01(+0.02%)
May 21, 2007	63.06	64.18	63.06	63.89	7,236,896	+0.42(+0.66%)
May 18, 2007	62.94	63.87	62.82	63.47	5,967,021	+0.66(+1.05%)
May 17, 2007	62.53	63.28	62.45	62.82	5,138,531	+0.07(+0.11%)
May 16, 2007	62.41	62.85	61.89	62.75	6,705,863	+0.45(+0.72%)
May 15, 2007	63.81	64.18	62.20	62.30	8,607,105	-1.06(-1.67%)
May 14, 2007	63.78	63.90	62.93	63.36	4,710,961	-0.19(-0.29%)
May 11, 2007	62.47	63.78	62.97	63.55	5,649,981	+0.57(+0.91%)
May 10, 2007	64.17	64.18	62.97	62.97	5,148,080	-1.25(-1.94%)
May 09, 2007	63.58	64.41	63.58	64.22	4,459,282	+0.30(+0.47%)
May 08, 2007	63.85	64.01	63.03	63.92	4,343,613	-0.25(-0.38%)
May 07, 2007	64.78	65.26	63.91	64.17	4,442,869	-0.44(-0.68%)
May 04, 2007	63.81	64.79	63.58	64.61	6,348,727	+0.96(+1.51%)
May 03, 2007	63.36	63.66	62.60	63.64	4,014,064	+0.69(+1.09%)
May 02, 2007	62.77	63.74	62.47	62.96	5,995,240	+0.19(+0.30%)
May 01, 2007	62.92	63.14	61.58	62.77	5,868,428	+0.07(+0.12%)
Apr 30, 2007	63.43	63.56	62.47	62.70	7,260,940	-0.75(-1.18%)
Apr 27, 2007	62.69	63.51	62.10	63.44	5,984,435	+0.47(+0.75%)
Apr 26, 2007	62.70	63.31	62.35	62.97	7,084,965	-0.10(-0.17%)
Apr 25, 2007	62.70	63.19	62.08	63.08	7,367,677	+0.75(+1.21%)
Apr 24, 2007	62.84	62.84	61.71	62.32	5,890,720	-0.04(-0.06%)
Apr 23, 2007	62.32	63.03	62.09	62.36	6,210,086	+0.49(+0.78%)
Apr 20, 2007	62.47	62.55	61.31	61.88	11,107,980	+0.24(+0.39%)
Apr 19, 2007	61.06	61.93	59.74	61.64	9,400,922	+0.57(+0.94%)
Apr 18, 2007	60.82	62.66	60.82	61.06	12,604,459	+0.17(+0.28%)
Apr 17, 2007	61.27	61.58	60.72	60.89	7,378,738	-0.36(-0.58%)
Apr 16, 2007	60.15	61.48	60.11	61.25	8,022,047	+1.55(+2.60%)
Apr 13, 2007	60.84	60.84	59.38	59.70	6,026,514	-0.06(-0.10%)
Apr 12, 2007	59.11	59.80	58.61	59.76	5,559,813	+0.50(+0.84%)
Apr 11, 2007	59.64	59.79	58.77	59.26	7,786,345	-0.66(-1.10%)
Apr 10, 2007	60.03	60.70	59.74	59.91	7,499,214	-0.02(-0.03%)
Apr 09, 2007	60.00	60.12	59.36	59.93	4,592,109	+0.00(+0.00%)
Apr 05, 2007	59.33	60.13	59.26	59.93	5,429,850	+0.37(+0.61%)
Apr 04, 2007	59.89	60.02	59.34	59.56	5,909,806	-0.28(-0.46%)
Apr 03, 2007	59.04	59.96	58.95	59.84	8,450,947	+1.11(+1.89%)
Apr 02, 2007	58.73	58.96	57.66	58.73	7,293,843	-0.05(-0.09%)
Mar 30, 2007	58.69	59.31	57.96	58.78	8,080,927	+0.25(+0.42%)
Mar 29, 2007	58.83	59.62	57.76	58.53	9,864,137	+0.07(+0.13%)
Mar 28, 2007	59.31	59.89	58.24	58.46	9,340,991	-0.85(-1.43%)
Mar 27, 2007	59.98	60.03	58.89	59.31	8,497,364	-0.67(-1.12%)
Mar 26, 2007	60.82	60.82	59.50	59.98	12,356,184	-0.54(-0.90%)
Mar 23, 2007	59.88	60.70	59.82	60.53	8,150,559	-0.02(-0.04%)
Mar 22, 2007	60.32	61.20	60.14	60.55	10,866,898	-0.15(-0.25%)
Mar 21, 2007	58.55	61.15	58.08	60.70	23,635,992	+3.90(+6.86%)
Mar 20, 2007	55.97	57.21	55.84	56.80	7,692,435	+0.81(+1.45%)
Mar 19, 2007	55.97	56.83	55.93	55.99	8,228,840	+0.46(+0.82%)
Mar 16, 2007	56.17	56.35	55.41	55.53	10,001,983	-0.36(-0.64%)
Mar 15, 2007	54.74	56.39	54.74	55.89	8,526,173	+0.81(+1.46%)
Mar 14, 2007	53.67	55.26	52.94	55.08	17,469,470	+1.29(+2.40%)
Mar 13, 2007	56.76	56.38	53.60	53.79	15,957,347	-2.97(-5.23%)
Mar 12, 2007	55.85	56.96	55.68	56.76	9,805,146	+0.04(+0.08%)
Mar 09, 2007	56.70	56.98	55.60	56.72	11,549,078	+0.44(+0.78%)
Mar 08, 2007	55.64	57.17	55.64	56.28	9,857,403	+1.13(+2.06%)
Mar 07, 2007	55.08	55.98	54.75	55.14	11,048,342	+0.25(+0.46%)
Mar 06, 2007	54.11	55.35	54.11	54.89	14,452,326	+1.43(+2.67%)
Mar 05, 2007	53.85	54.79	52.47	53.47	14,756,627	-1.31(-2.40%)
Mar 02, 2007	55.73	56.19	54.78	54.78	10,481,682	-1.26(-2.25%)
Mar 01, 2007	54.23	56.44	53.88	56.04	14,243,247	+0.13(+0.23%)
Feb 28, 2007	55.66	56.56	54.64	55.91	14,405,830	+0.59(+1.07%)
Feb 27, 2007	57.08	57.35	54.51	55.32	17,581,354	-3.28(-5.59%)
Feb 26, 2007	60.53	60.81	58.32	58.60	10,683,454	-1.83(-3.03%)
Feb 23, 2007	61.53	61.71	60.17	60.43	7,243,984	-1.33(-2.15%)
Feb 22, 2007	62.24	62.50	61.34	61.76	5,573,347	-0.33(-0.53%)
Feb 21, 2007	61.71	62.46	61.38	62.08	5,885,419	-0.12(-0.19%)
Feb 20, 2007	61.45	62.39	60.88	62.20	6,180,340	+0.74(+1.20%)
Feb 16, 2007	61.44	61.83	60.84	61.47	5,962,465	-0.34(-0.56%)
Feb 15, 2007	61.28	62.11	61.22	61.81	4,038,311	+0.34(+0.56%)
Feb 14, 2007	60.95	61.90	60.67	61.47	5,620,862	+0.83(+1.37%)
Feb 13, 2007	59.95	60.94	59.91	60.64	5,254,623	+0.72(+1.21%)
Feb 12, 2007	61.08	61.14	59.64	59.91	6,581,086	-1.12(-1.83%)
Feb 09, 2007	61.77	62.75	60.32	61.03	9,530,592	-0.78(-1.26%)
Feb 08, 2007	61.93	62.12	60.82	61.81	4,969,436	-0.31(-0.50%)
Feb 07, 2007	62.47	62.47	61.88	62.12	4,409,877	+0.08(+0.13%)
Feb 06, 2007	62.28	62.59	61.92	62.04	5,138,804	-0.10(-0.17%)
Feb 05, 2007	62.44	62.62	61.95	62.14	4,453,827	-0.57(-0.92%)
Feb 02, 2007	62.60	62.89	62.03	62.72	5,184,094	+0.14(+0.23%)
Feb 01, 2007	62.29	62.98	62.02	62.58	6,910,071	+0.79(+1.28%)
Jan 31, 2007	60.99	61.92	60.24	61.79	7,815,736	+0.80(+1.31%)
Jan 30, 2007	60.82	61.28	60.45	60.99	5,241,979	+0.45(+0.74%)
Jan 29, 2007	61.72	61.72	60.34	60.54	5,651,733	-0.75(-1.22%)
Jan 26, 2007	61.37	61.57	60.27	61.29	5,665,803	-0.07(-0.12%)
Jan 25, 2007	63.03	63.11	60.99	61.36	5,537,168	-1.81(-2.87%)
Jan 24, 2007	61.79	63.18	61.76	63.17	5,991,006	+1.52(+2.46%)
Jan 23, 2007	62.05	62.09	61.20	61.66	4,952,150	-0.51(-0.83%)
Jan 22, 2007	60.82	63.03	60.82	62.17	8,472,307	+1.35(+2.22%)
Jan 19, 2007	60.86	61.50	60.67	60.82	4,754,777	+0.22(+0.36%)
Jan 18, 2007	62.15	62.15	60.47	60.61	5,561,823	-0.87(-1.42%)
Jan 17, 2007	61.65	61.94	61.16	61.48	4,302,949	-0.17(-0.28%)
Jan 16, 2007	62.00	62.23	61.29	61.65	5,763,752	-0.19(-0.30%)
Jan 12, 2007	61.29	62.13	61.03	61.84	5,861,032	+0.37(+0.59%)
Jan 11, 2007	60.79	61.71	60.61	61.47	6,917,307	+0.60(+0.98%)
Jan 10, 2007	60.25	61.06	59.41	60.88	8,000,112	+0.31(+0.51%)
Jan 09, 2007	60.60	61.08	60.24	60.57	6,752,628	-0.14(-0.23%)
Jan 08, 2007	60.16	60.91	59.73	60.71	6,502,461	+0.37(+0.61%)
Jan 05, 2007	60.71	60.89	59.97	60.35	6,263,282	-0.78(-1.28%)
Jan 04, 2007	60.65	61.50	60.08	61.13	6,748,474	+0.22(+0.36%)
Jan 03, 2007	61.14	61.44	60.32	60.91	6,453,687	+0.14(+0.23%)
Dec 29, 2006	60.74	61.20	60.64	60.77	3,208,218	-0.12(-0.20%)
Dec 28, 2006	60.79	61.19	60.38	60.89	2,786,405	-0.31(-0.50%)
Dec 27, 2006	60.85	61.20	60.08	61.20	3,558,613	+0.95(+1.57%)
Dec 26, 2006	59.41	60.35	59.41	60.25	2,477,281	+0.77(+1.29%)
Dec 22, 2006	60.17	60.55	58.72	59.48	4,798,995	-0.81(-1.35%)
Dec 21, 2006	60.53	61.17	60.26	60.29	4,418,586	-0.37(-0.60%)
Dec 20, 2006	61.41	61.70	60.47	60.66	7,715,241	-0.31(-0.51%)
Dec 19, 2006	61.50	62.24	59.84	60.97	13,011,890	+0.99(+1.65%)
Dec 18, 2006	59.15	60.31	59.15	59.98	5,921,329	+0.83(+1.40%)
Dec 15, 2006	59.80	59.80	59.11	59.15	7,864,510	-0.25(-0.43%)
Dec 14, 2006	58.58	59.67	58.45	59.41	6,936,736	+0.48(+0.81%)
Dec 13, 2006	59.00	59.32	58.69	58.93	3,922,004	+0.42(+0.71%)
Dec 12, 2006	58.48	59.05	57.59	58.51	5,678,264	-0.28(-0.47%)
Dec 11, 2006	58.80	59.17	58.18	58.79	4,314,607	+0.12(+0.20%)
Dec 08, 2006	58.35	59.08	58.11	58.67	3,324,659	+0.32(+0.55%)
Dec 07, 2006	59.14	59.41	58.21	58.35	4,578,307	-0.32(-0.55%)
Dec 06, 2006	58.45	58.90	58.28	58.67	4,318,091	+0.47(+0.81%)
Dec 05, 2006	57.63	58.33	57.52	58.20	4,780,638	+0.54(+0.93%)
Dec 04, 2006	56.44	57.84	56.44	57.66	5,294,103	+1.49(+2.64%)
Dec 01, 2006	56.17	57.13	55.61	56.17	7,146,838	-0.66(-1.17%)
Nov 30, 2006	57.56	57.76	56.57	56.84	5,496,702	-0.93(-1.61%)
Nov 29, 2006	58.02	58.17	57.07	57.77	5,408,802	+0.37(+0.64%)
Nov 28, 2006	56.67	57.55	56.57	57.41	5,200,575	+0.50(+0.88%)
Nov 27, 2006	58.73	58.83	56.79	56.91	5,988,460	-2.01(-3.42%)
Nov 24, 2006	58.44	59.14	58.32	58.92	1,501,402	-0.19(-0.32%)
Nov 22, 2006	59.44	59.70	58.79	59.11	3,980,158	-0.02(-0.04%)
Nov 21, 2006	59.25	59.52	59.03	59.13	3,520,156	-0.06(-0.10%)
Nov 20, 2006	58.73	59.70	58.41	59.19	5,961,393	+0.14(+0.24%)
Nov 17, 2006	58.47	59.17	58.43	59.05	4,604,838	+0.33(+0.56%)
Nov 16, 2006	59.14	59.33	58.34	58.72	5,543,868	+0.01(+0.03%)
Nov 15, 2006	58.58	58.96	58.38	58.70	6,063,631	+0.32(+0.55%)
Nov 14, 2006	58.20	58.58	57.20	58.38	5,460,658	+0.67(+1.16%)
Nov 13, 2006	57.35	58.36	57.18	57.71	5,094,050	+0.49(+0.85%)
Nov 10, 2006	56.16	57.26	56.07	57.23	4,914,096	+1.37(+2.44%)
Nov 09, 2006	56.26	56.63	55.68	55.86	5,937,676	-0.52(-0.91%)
Nov 08, 2006	56.26	56.72	56.01	56.38	5,979,751	-0.27(-0.47%)
Nov 07, 2006	57.05	57.44	56.61	56.64	6,030,132	-0.10(-0.18%)
Nov 06, 2006	55.97	56.97	55.79	56.75	5,167,345	+1.31(+2.37%)
Nov 03, 2006	55.70	55.85	55.01	55.44	4,296,116	+0.09(+0.16%)
Nov 02, 2006	54.70	56.33	54.70	55.35	8,199,093	+0.29(+0.53%)
Nov 01, 2006	57.17	57.58	55.01	55.05	7,985,373	-1.99(-3.48%)
Oct 31, 2006	57.28	57.41	56.81	57.04	5,423,675	-0.11(-0.20%)
Oct 30, 2006	56.94	57.35	56.58	57.15	5,177,260	+0.10(+0.18%)
Oct 27, 2006	57.75	57.78	56.96	57.05	3,844,690	-0.88(-1.52%)
Oct 26, 2006	57.88	58.00	57.26	57.93	4,382,274	+0.11(+0.19%)
Oct 25, 2006	58.36	58.36	57.43	57.82	4,357,619	-0.52(-0.88%)
Oct 24, 2006	57.35	58.35	57.35	58.33	4,319,699	+0.60(+1.05%)
Oct 23, 2006	56.94	58.01	56.88	57.73	5,784,655	+0.71(+1.24%)
Oct 20, 2006	57.02	57.25	56.71	57.02	4,134,385	+0.16(+0.29%)
Oct 19, 2006	56.63	56.94	56.43	56.85	3,599,079	-0.09(-0.16%)
Oct 18, 2006	57.02	57.24	56.50	56.94	4,854,469	+0.39(+0.69%)
Oct 17, 2006	57.13	57.28	56.21	56.55	4,774,206	-0.77(-1.34%)
Oct 16, 2006	57.09	57.52	56.88	57.32	2,980,696	+0.18(+0.31%)
Oct 13, 2006	56.76	57.23	56.64	57.14	3,949,473	+0.16(+0.29%)
Oct 12, 2006	55.94	57.08	55.90	56.98	6,811,719	+1.17(+2.10%)
Oct 11, 2006	55.41	55.96	55.23	55.81	5,870,009	-0.16(-0.29%)
Oct 10, 2006	55.97	56.54	55.63	55.97	7,606,706	+0.00(+0.00%)
Oct 09, 2006	55.54	55.97	55.32	55.97	3,934,466	+0.44(+0.79%)
Oct 06, 2006	55.41	55.60	55.10	55.53	3,730,527	-0.11(-0.20%)
Oct 05, 2006	55.49	55.79	55.11	55.64	5,302,679	+0.01(+0.03%)
Oct 04, 2006	54.78	55.73	54.34	55.63	6,166,538	+0.73(+1.33%)
Oct 03, 2006	54.26	55.09	54.23	54.90	5,060,820	+0.39(+0.71%)
Oct 02, 2006	53.92	54.74	53.92	54.51	3,651,068	+0.10(+0.18%)
Sep 29, 2006	54.40	54.94	54.35	54.41	4,408,403	+0.01(+0.03%)
Sep 28, 2006	54.03	54.55	53.97	54.40	4,262,081	+0.37(+0.69%)
Sep 27, 2006	54.33	54.44	53.57	54.02	5,940,222	-0.65(-1.19%)
Sep 26, 2006	53.92	54.82	53.92	54.67	7,677,589	+0.52(+0.95%)
Sep 25, 2006	54.03	54.48	53.68	54.16	8,329,871	+0.59(+1.10%)
Sep 22, 2006	52.61	53.73	52.58	53.57	8,270,512	+0.10(+0.20%)
Sep 21, 2006	53.99	54.41	53.44	53.47	6,360,829	-0.53(-0.98%)
Sep 20, 2006	54.70	54.97	53.37	53.99	15,107,021	+0.37(+0.70%)
Sep 19, 2006	53.29	53.62	52.91	53.62	7,761,469	+0.74(+1.40%)
Sep 18, 2006	53.18	53.26	52.58	52.88	6,238,225	-0.07(-0.13%)
Sep 15, 2006	52.82	53.34	52.54	52.95	7,577,361	+0.47(+0.90%)
Sep 14, 2006	51.72	52.56	51.71	52.48	6,094,851	+0.44(+0.85%)
Sep 13, 2006	50.73	52.28	50.55	52.04	8,244,115	+1.03(+2.02%)
Sep 12, 2006	49.89	51.23	49.89	51.01	6,985,242	+1.25(+2.52%)
Sep 11, 2006	49.32	49.76	49.22	49.76	4,342,478	-0.01(-0.03%)
Sep 08, 2006	49.85	49.85	48.70	49.77	4,204,598	+0.54(+1.11%)
Sep 07, 2006	48.96	49.63	48.90	49.23	4,783,050	-0.10(-0.21%)
Sep 06, 2006	49.78	50.07	49.29	49.33	4,557,538	-0.99(-1.96%)
Sep 05, 2006	50.45	50.49	49.99	50.32	4,006,957	+0.44(+0.88%)
Sep 01, 2006	49.37	49.88	49.15	49.88	3,332,029	+0.78(+1.58%)
Aug 31, 2006	48.88	49.26	48.82	49.10	3,346,232	+0.22(+0.44%)
Aug 30, 2006	48.96	49.21	48.70	48.88	3,514,931	-0.10(-0.21%)
Aug 29, 2006	49.92	49.92	48.58	48.99	6,335,371	-0.93(-1.87%)
Aug 28, 2006	49.48	50.17	49.44	49.92	4,568,526	-0.07(-0.13%)
Aug 25, 2006	50.38	50.52	49.88	49.99	4,384,686	-0.57(-1.14%)
Aug 24, 2006	50.79	50.97	50.34	50.56	4,557,136	-0.22(-0.44%)
Aug 23, 2006	50.82	51.14	50.41	50.79	7,056,124	+0.15(+0.29%)
Aug 22, 2006	50.34	51.12	50.27	50.64	6,280,567	+0.49(+0.97%)
Aug 21, 2006	50.00	50.30	49.29	50.15	5,822,442	+0.04(+0.09%)
Aug 18, 2006	50.43	50.43	49.81	50.11	5,457,442	-0.32(-0.64%)
Aug 17, 2006	49.89	50.71	49.76	50.43	4,271,193	+0.46(+0.93%)
Aug 16, 2006	49.81	50.22	49.52	49.96	5,562,225	+0.53(+1.07%)
Aug 15, 2006	49.26	49.82	49.20	49.44	5,961,527	+0.90(+1.86%)
Aug 14, 2006	48.94	49.26	48.36	48.53	4,721,145	-0.25(-0.50%)
Aug 11, 2006	48.70	48.96	48.25	48.78	4,833,432	+0.10(+0.20%)
Aug 10, 2006	47.80	48.79	47.61	48.68	6,994,219	+0.41(+0.85%)
Aug 09, 2006	49.81	50.13	48.05	48.27	8,216,513	-1.19(-2.41%)
Aug 08, 2006	50.11	50.34	49.21	49.46	8,272,790	-0.64(-1.28%)
Aug 07, 2006	50.18	50.61	49.86	50.11	6,163,456	-0.41(-0.81%)
Aug 04, 2006	51.66	51.87	50.19	50.52	8,722,340	-0.08(-0.16%)
Aug 03, 2006	48.58	50.76	48.58	50.60	6,924,676	+1.17(+2.37%)
Aug 02, 2006	49.59	49.62	48.70	49.43	8,256,175	+0.22(+0.44%)

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.