Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	29.77	29.77	28.79	28.85	30,479,940	-0.61(-2.07%)
Jul 30, 2007	29.02	29.96	28.59	29.46	26,484,946	+0.60(+2.06%)
Jul 27, 2007	29.39	29.56	28.85	28.86	34,749,292	-0.28(-0.97%)
Jul 26, 2007	29.23	29.95	28.61	29.15	61,779,592	-0.26(-0.87%)
Jul 25, 2007	29.99	30.32	29.32	29.40	35,567,184	-0.44(-1.46%)
Jul 24, 2007	29.45	30.60	29.45	29.84	37,746,324	+0.23(+0.77%)
Jul 23, 2007	29.81	29.96	29.20	29.61	33,902,420	-0.17(-0.58%)
Jul 20, 2007	30.46	30.48	29.54	29.78	52,619,024	-0.24(-0.81%)
Jul 19, 2007	31.16	31.57	29.78	30.03	54,445,848	-1.21(-3.88%)
Jul 18, 2007	31.00	31.30	30.93	31.24	20,530,504	+0.05(+0.16%)
Jul 17, 2007	31.18	31.45	31.02	31.19	16,047,943	+0.00(+0.00%)
Jul 16, 2007	31.31	31.47	31.07	31.19	14,146,852	-0.22(-0.71%)
Jul 13, 2007	31.16	31.50	31.00	31.41	17,864,396	+0.07(+0.22%)
Jul 12, 2007	30.48	31.40	30.37	31.34	30,167,736	+0.98(+3.22%)
Jul 11, 2007	29.89	30.54	29.63	30.37	23,419,368	+0.44(+1.46%)
Jul 10, 2007	30.09	30.28	29.89	29.93	20,089,540	-0.26(-0.87%)
Jul 09, 2007	30.14	30.41	29.99	30.19	18,690,596	+0.01(+0.02%)
Jul 06, 2007	30.13	30.21	29.86	30.19	10,012,707	+0.03(+0.09%)
Jul 05, 2007	30.21	30.33	30.03	30.16	19,177,174	-0.22(-0.73%)
Jul 03, 2007	30.38	30.48	30.27	30.38	8,583,096	-0.05(-0.16%)
Jul 02, 2007	30.20	30.47	30.05	30.43	18,998,132	+0.37(+1.24%)
Jun 29, 2007	30.20	30.30	29.85	30.05	25,487,722	-0.05(-0.16%)
Jun 28, 2007	30.03	30.32	29.79	30.10	19,930,568	+0.03(+0.09%)
Jun 27, 2007	29.50	30.10	29.48	30.08	22,933,464	+0.40(+1.35%)
Jun 26, 2007	29.81	30.10	29.44	29.67	27,996,712	+0.21(+0.73%)
Jun 25, 2007	29.62	29.89	29.30	29.46	23,739,550	-0.32(-1.07%)
Jun 22, 2007	29.96	30.26	29.65	29.78	25,504,106	-0.39(-1.31%)
Jun 21, 2007	29.83	30.27	29.58	30.17	23,512,378	+0.34(+1.14%)
Jun 20, 2007	29.69	30.47	29.37	29.83	32,929,882	+0.26(+0.89%)
Jun 19, 2007	29.26	29.73	29.23	29.57	25,069,600	+0.25(+0.85%)
Jun 18, 2007	29.40	29.67	29.27	29.32	18,237,240	-0.21(-0.70%)
Jun 15, 2007	29.81	29.97	29.44	29.53	43,523,976	+0.01(+0.02%)
Jun 14, 2007	29.58	29.74	29.37	29.52	24,705,064	+0.01(+0.05%)
Jun 13, 2007	29.09	29.63	28.96	29.51	24,824,314	+0.55(+1.89%)
Jun 12, 2007	28.41	29.38	28.40	28.96	34,140,724	+0.29(+1.01%)
Jun 11, 2007	28.81	28.90	28.41	28.67	26,487,486	-0.33(-1.15%)
Jun 08, 2007	29.18	29.44	28.55	29.00	54,197,912	+0.59(+2.07%)
Jun 07, 2007	29.03	29.36	28.39	28.41	45,742,796	-0.84(-2.87%)
Jun 06, 2007	29.35	29.46	29.11	29.25	22,972,584	-0.18(-0.61%)
Jun 05, 2007	29.29	29.49	28.88	29.43	29,390,838	+0.21(+0.73%)
Jun 04, 2007	29.42	29.83	29.20	29.22	20,442,358	-0.41(-1.38%)
Jun 01, 2007	30.15	30.34	29.56	29.63	20,773,316	-0.12(-0.42%)
May 31, 2007	29.74	29.89	29.19	29.75	32,928,766	+0.09(+0.30%)
May 30, 2007	30.03	30.28	29.31	29.66	45,825,896	-1.01(-3.30%)
May 29, 2007	30.06	31.15	29.67	30.67	38,755,508	+0.64(+2.15%)
May 25, 2007	30.26	30.40	29.67	30.03	31,178,948	-0.17(-0.55%)
May 24, 2007	31.00	31.17	30.12	30.19	42,040,112	-0.87(-2.79%)
May 23, 2007	32.22	32.34	31.04	31.06	31,158,654	-1.07(-3.32%)
May 22, 2007	32.19	33.05	31.70	32.13	51,123,212	+0.17(+0.54%)
May 21, 2007	31.32	31.97	31.08	31.95	34,904,384	+0.64(+2.04%)
May 18, 2007	31.20	31.43	30.90	31.32	32,056,190	+0.27(+0.87%)
May 17, 2007	31.04	31.29	30.92	31.05	21,921,790	-0.16(-0.51%)
May 16, 2007	30.75	31.55	30.75	31.20	40,934,004	+0.61(+1.99%)
May 15, 2007	30.84	31.30	30.52	30.59	27,568,210	-0.06(-0.18%)
May 14, 2007	31.17	31.35	30.37	30.65	21,459,420	-0.42(-1.36%)
May 11, 2007	30.60	31.16	30.41	31.07	20,945,244	+0.66(+2.16%)
May 10, 2007	30.48	30.61	30.14	30.41	24,843,890	-0.25(-0.81%)
May 09, 2007	30.44	30.83	30.32	30.66	13,930,327	+0.07(+0.23%)
May 08, 2007	30.29	30.82	30.23	30.59	14,143,341	+0.15(+0.50%)
May 07, 2007	30.56	30.85	30.36	30.44	11,018,208	-0.10(-0.34%)
May 04, 2007	30.84	30.98	30.19	30.55	18,306,952	-0.12(-0.41%)
May 03, 2007	30.72	30.82	30.43	30.67	15,230,892	+0.01(+0.02%)
May 02, 2007	30.44	30.84	30.29	30.66	17,481,528	+0.35(+1.14%)
May 01, 2007	30.48	30.56	29.93	30.32	26,195,874	-0.02(-0.07%)
Apr 30, 2007	30.93	31.05	30.32	30.34	23,073,554	-0.57(-1.86%)
Apr 27, 2007	31.11	31.29	30.68	30.91	19,413,522	-0.46(-1.48%)
Apr 26, 2007	32.00	32.09	31.25	31.38	33,177,144	-0.03(-0.09%)
Apr 25, 2007	30.89	31.42	30.68	31.41	35,684,184	+0.68(+2.21%)
Apr 24, 2007	29.86	31.11	29.81	30.73	39,324,800	+1.02(+3.43%)
Apr 23, 2007	30.01	30.26	29.57	29.71	18,753,896	-0.38(-1.27%)
Apr 20, 2007	30.41	30.62	29.83	30.09	29,307,160	+0.06(+0.18%)
Apr 19, 2007	29.57	30.08	29.52	30.03	15,863,252	+0.27(+0.91%)
Apr 18, 2007	29.79	30.08	29.65	29.76	15,308,746	-0.28(-0.92%)
Apr 17, 2007	29.93	30.13	29.79	30.04	18,355,206	-0.01(-0.05%)
Apr 16, 2007	29.63	30.06	29.59	30.05	21,329,790	+0.58(+1.97%)
Apr 13, 2007	29.45	29.58	28.97	29.47	19,316,478	-0.03(-0.12%)
Apr 12, 2007	28.88	29.66	28.81	29.51	20,331,612	+0.35(+1.19%)
Apr 11, 2007	29.72	29.78	29.13	29.16	19,724,976	-0.62(-2.09%)
Apr 10, 2007	29.47	29.81	29.46	29.78	17,144,062	+0.22(+0.75%)
Apr 09, 2007	30.02	30.10	29.42	29.56	20,401,772	-0.43(-1.43%)
Apr 05, 2007	29.82	30.09	29.29	29.99	31,600,306	-0.24(-0.80%)
Apr 04, 2007	30.43	30.45	30.01	30.23	21,902,028	-0.04(-0.14%)
Apr 03, 2007	30.06	30.30	29.90	30.28	26,644,952	+0.44(+1.46%)
Apr 02, 2007	29.56	29.87	29.30	29.84	22,733,360	+0.29(+0.98%)
Mar 30, 2007	29.27	29.72	29.20	29.55	25,398,386	+0.28(+0.97%)
Mar 29, 2007	29.65	29.70	28.84	29.26	20,539,858	-0.17(-0.59%)
Mar 28, 2007	29.45	29.78	29.29	29.44	24,342,982	-0.09(-0.31%)
Mar 27, 2007	29.25	29.68	29.11	29.53	17,768,570	+0.15(+0.50%)
Mar 26, 2007	29.32	29.48	28.79	29.38	23,246,098	-0.10(-0.35%)
Mar 23, 2007	29.87	30.05	29.45	29.49	25,245,520	-0.54(-1.80%)
Mar 22, 2007	30.08	30.33	29.97	30.03	24,038,838	-0.26(-0.87%)
Mar 21, 2007	29.85	30.30	29.34	30.29	34,919,872	+0.48(+1.60%)
Mar 20, 2007	29.38	29.94	29.35	29.81	26,837,920	+0.09(+0.30%)
Mar 19, 2007	30.48	30.56	29.53	29.72	35,090,172	-0.53(-1.76%)
Mar 16, 2007	30.28	30.30	29.81	30.26	37,900,104	-0.01(-0.05%)
Mar 15, 2007	29.90	30.43	29.78	30.27	42,441,504	+0.34(+1.13%)
Mar 14, 2007	29.42	30.16	29.38	29.93	58,237,112	+0.96(+3.30%)
Mar 13, 2007	27.79	29.29	28.54	28.97	72,013,672	+1.18(+4.26%)
Mar 12, 2007	27.70	27.91	27.57	27.79	21,876,220	-0.02(-0.07%)
Mar 09, 2007	28.15	28.33	27.68	27.81	20,257,542	-0.06(-0.22%)
Mar 08, 2007	27.87	28.15	27.67	27.87	22,780,324	+0.38(+1.39%)
Mar 07, 2007	27.44	27.85	27.40	27.49	26,603,552	+0.10(+0.35%)
Mar 06, 2007	27.40	27.55	27.17	27.39	29,896,058	+0.28(+1.05%)
Mar 05, 2007	27.16	27.75	27.04	27.11	25,639,704	-0.24(-0.86%)
Mar 02, 2007	27.74	27.93	27.30	27.35	32,658,124	-0.43(-1.55%)
Mar 01, 2007	27.39	28.25	27.26	27.78	38,569,460	-0.14(-0.50%)
Feb 28, 2007	27.91	28.45	27.71	27.91	39,497,212	+0.03(+0.12%)
Feb 27, 2007	28.44	28.86	27.71	27.88	56,011,460	-1.66(-5.63%)
Feb 26, 2007	29.96	29.99	29.26	29.54	35,091,816	-0.49(-1.64%)
Feb 23, 2007	29.92	30.21	29.49	30.03	35,738,236	+0.39(+1.33%)
Feb 22, 2007	29.24	29.65	29.11	29.64	26,050,614	+0.51(+1.76%)
Feb 21, 2007	29.26	29.49	28.98	29.13	31,456,438	-0.45(-1.52%)
Feb 20, 2007	29.08	29.63	28.99	29.58	32,305,148	+0.13(+0.45%)
Feb 16, 2007	28.48	30.05	28.30	29.45	77,645,584	+0.83(+2.90%)
Feb 15, 2007	27.89	28.70	27.81	28.61	54,846,656	+1.14(+4.16%)
Feb 14, 2007	26.49	27.67	26.49	27.47	45,777,044	+1.10(+4.18%)
Feb 13, 2007	26.50	26.79	26.32	26.37	23,182,608	+0.01(+0.05%)
Feb 12, 2007	26.83	26.88	26.26	26.36	23,907,324	-0.18(-0.68%)
Feb 09, 2007	26.90	27.01	26.24	26.54	30,759,408	+0.03(+0.13%)
Feb 08, 2007	26.02	26.80	25.71	26.50	30,160,054	+0.47(+1.81%)
Feb 07, 2007	26.18	26.24	25.86	26.03	23,215,532	-0.07(-0.27%)
Feb 06, 2007	26.23	26.30	25.79	26.10	26,699,802	-0.16(-0.61%)
Feb 05, 2007	25.77	26.40	25.63	26.26	26,525,900	+0.50(+1.94%)
Feb 02, 2007	25.93	25.99	25.63	25.76	22,520,726	-0.15(-0.59%)
Feb 01, 2007	26.18	26.20	25.66	25.91	24,078,742	-0.17(-0.66%)
Jan 31, 2007	25.69	26.25	25.50	26.09	22,670,664	+0.34(+1.32%)
Jan 30, 2007	25.75	25.91	25.59	25.75	19,284,610	+0.01(+0.05%)
Jan 29, 2007	25.63	26.02	25.49	25.73	27,415,462	-0.25(-0.96%)
Jan 26, 2007	26.51	26.59	25.87	25.98	29,858,348	-0.45(-1.70%)
Jan 25, 2007	27.62	27.64	26.43	26.43	40,688,488	-0.32(-1.19%)
Jan 24, 2007	26.64	27.22	26.54	26.75	36,980,924	+0.34(+1.29%)
Jan 23, 2007	26.66	27.06	26.36	26.41	24,874,584	-0.26(-0.99%)
Jan 22, 2007	27.04	27.07	26.40	26.67	27,618,032	-0.25(-0.93%)
Jan 19, 2007	26.47	27.14	26.41	26.92	25,250,596	+0.26(+0.99%)
Jan 18, 2007	27.08	27.26	26.55	26.66	23,697,802	-0.48(-1.79%)
Jan 17, 2007	27.13	27.68	27.01	27.15	24,602,382	-0.19(-0.71%)
Jan 16, 2007	27.57	27.67	27.04	27.34	19,796,562	-0.10(-0.38%)
Jan 12, 2007	27.19	27.66	27.10	27.44	20,696,926	+0.10(+0.35%)
Jan 11, 2007	26.78	27.46	26.39	27.35	29,667,148	+0.64(+2.41%)
Jan 10, 2007	26.08	26.71	26.04	26.70	20,693,790	+0.49(+1.88%)
Jan 09, 2007	26.67	26.77	26.21	26.21	23,025,428	-0.29(-1.10%)
Jan 08, 2007	26.84	26.84	26.32	26.50	19,555,358	-0.30(-1.11%)
Jan 05, 2007	26.94	26.97	26.23	26.80	26,569,552	-0.32(-1.17%)
Jan 04, 2007	26.18	27.29	25.91	27.12	37,780,556	+1.17(+4.51%)
Jan 03, 2007	26.16	26.85	25.48	25.95	34,915,864	-0.23(-0.87%)
Dec 29, 2006	26.18	26.58	26.02	26.18	15,683,211	+0.07(+0.27%)
Dec 28, 2006	25.99	26.33	25.94	26.11	16,438,084	+0.08(+0.32%)
Dec 27, 2006	26.20	26.43	26.02	26.02	13,030,002	-0.03(-0.13%)
Dec 26, 2006	26.00	26.44	25.92	26.06	16,096,478	-0.13(-0.50%)
Dec 22, 2006	26.01	26.52	25.97	26.19	34,185,320	-0.51(-1.89%)
Dec 21, 2006	26.54	26.74	26.32	26.70	17,360,084	+0.16(+0.60%)
Dec 20, 2006	26.67	27.08	26.49	26.54	14,291,855	-0.12(-0.47%)
Dec 19, 2006	26.82	26.95	26.58	26.66	20,858,770	-0.40(-1.48%)
Dec 18, 2006	27.49	27.78	26.90	27.06	19,701,236	-0.30(-1.09%)
Dec 15, 2006	27.43	27.71	27.21	27.36	30,458,062	+0.06(+0.23%)
Dec 14, 2006	26.72	27.43	26.58	27.30	24,175,914	+0.68(+2.55%)
Dec 13, 2006	27.19	27.22	26.40	26.62	30,950,406	-0.30(-1.13%)
Dec 12, 2006	26.89	27.06	26.41	26.92	23,036,594	-0.04(-0.15%)
Dec 11, 2006	27.19	27.67	26.93	26.97	28,298,200	-0.42(-1.54%)
Dec 08, 2006	27.01	27.89	26.86	27.39	26,047,916	+0.28(+1.02%)
Dec 07, 2006	27.37	28.39	27.09	27.11	38,787,388	-0.03(-0.10%)
Dec 06, 2006	26.90	27.28	26.63	27.14	28,525,156	+0.30(+1.14%)
Dec 05, 2006	26.15	27.31	26.05	26.83	48,645,840	+0.86(+3.31%)
Dec 04, 2006	25.41	26.03	25.31	25.97	30,228,268	+0.80(+3.16%)
Dec 01, 2006	25.28	25.46	24.80	25.18	20,367,432	-0.17(-0.66%)
Nov 30, 2006	25.30	25.50	24.81	25.34	26,513,166	-0.04(-0.16%)
Nov 29, 2006	24.97	25.48	24.91	25.39	21,119,472	+0.55(+2.23%)
Nov 28, 2006	25.20	25.42	24.73	24.83	31,389,698	-0.42(-1.65%)
Nov 27, 2006	25.86	25.97	25.18	25.25	22,571,340	-0.78(-3.01%)
Nov 24, 2006	25.68	26.23	25.63	26.03	10,775,814	+0.16(+0.62%)
Nov 22, 2006	26.00	26.08	25.50	25.87	15,164,495	-0.18(-0.69%)
Nov 21, 2006	25.77	26.13	25.60	26.05	17,293,578	+0.32(+1.24%)
Nov 20, 2006	25.84	25.94	25.50	25.73	19,285,112	-0.33(-1.28%)
Nov 17, 2006	26.04	26.18	25.91	26.06	19,725,922	-0.12(-0.45%)
Nov 16, 2006	26.36	26.60	26.02	26.18	24,853,722	+0.07(+0.26%)
Nov 15, 2006	26.00	26.34	25.81	26.11	27,755,820	+0.10(+0.37%)
Nov 14, 2006	25.15	26.14	24.97	26.02	35,345,548	+0.94(+3.76%)
Nov 13, 2006	24.87	25.38	24.60	25.07	30,944,004	+0.66(+2.72%)
Nov 10, 2006	24.17	24.42	23.79	24.41	29,331,636	+0.28(+1.18%)
Nov 09, 2006	24.98	25.07	24.02	24.13	45,877,228	-1.00(-4.00%)
Nov 08, 2006	25.05	25.35	24.90	25.13	23,060,404	-0.08(-0.30%)
Nov 07, 2006	25.00	25.66	24.94	25.21	25,689,460	+0.17(+0.69%)
Nov 06, 2006	25.25	25.41	24.91	25.03	27,165,320	-0.23(-0.90%)
Nov 03, 2006	25.14	26.06	24.87	25.26	47,966,684	+0.08(+0.30%)
Nov 02, 2006	24.76	25.21	24.53	25.19	30,765,896	+0.44(+1.76%)
Nov 01, 2006	25.49	25.56	24.67	24.75	27,106,590	-0.46(-1.81%)
Oct 31, 2006	25.61	25.77	24.98	25.21	21,545,986	-0.24(-0.95%)
Oct 30, 2006	25.35	25.58	25.21	25.45	22,440,420	-0.28(-1.08%)
Oct 27, 2006	26.27	26.32	25.57	25.73	18,963,006	-0.59(-2.24%)
Oct 26, 2006	26.16	26.36	25.66	26.31	21,679,314	+0.33(+1.28%)
Oct 25, 2006	25.41	26.14	25.39	25.98	22,357,958	+0.55(+2.18%)
Oct 24, 2006	26.08	26.29	25.33	25.43	29,159,472	-0.95(-3.60%)
Oct 23, 2006	26.24	26.76	25.98	26.38	19,482,752	+0.11(+0.42%)
Oct 20, 2006	26.50	26.61	25.77	26.27	23,844,190	-0.18(-0.68%)
Oct 19, 2006	25.84	26.50	25.66	26.45	31,694,482	+0.04(+0.16%)
Oct 18, 2006	27.13	27.17	26.25	26.40	25,776,338	-0.57(-2.11%)
Oct 17, 2006	27.34	27.43	26.72	26.97	21,673,242	-0.61(-2.21%)
Oct 16, 2006	27.50	27.71	27.40	27.58	20,669,550	-0.01(-0.05%)
Oct 13, 2006	27.11	27.60	26.84	27.60	32,365,392	+0.62(+2.31%)
Oct 12, 2006	26.28	27.02	26.26	26.97	24,038,130	+0.82(+3.13%)
Oct 11, 2006	25.59	26.31	25.54	26.15	24,491,510	+0.48(+1.86%)
Oct 10, 2006	25.23	26.24	24.24	25.68	48,261,888	+0.57(+2.29%)
Oct 09, 2006	25.12	25.30	24.94	25.10	11,536,037	-0.09(-0.36%)
Oct 06, 2006	24.92	25.40	24.78	25.19	18,405,866	+0.08(+0.30%)
Oct 05, 2006	24.84	25.15	24.55	25.12	21,263,786	+0.30(+1.23%)
Oct 04, 2006	24.52	24.81	24.16	24.81	27,578,648	+0.29(+1.19%)
Oct 03, 2006	24.06	24.80	23.98	24.52	27,981,900	+0.51(+2.14%)
Oct 02, 2006	25.01	25.28	23.62	24.01	48,070,480	-1.17(-4.65%)
Sep 29, 2006	25.77	25.82	25.05	25.18	24,349,236	-0.46(-1.81%)
Sep 28, 2006	26.43	26.48	25.46	25.64	34,009,480	-0.77(-2.91%)
Sep 27, 2006	26.66	26.87	26.18	26.41	26,622,638	-0.21(-0.78%)
Sep 26, 2006	26.80	27.22	26.47	26.62	22,906,846	-0.17(-0.62%)
Sep 25, 2006	26.46	27.00	25.98	26.79	22,251,786	+0.56(+2.14%)
Sep 22, 2006	26.67	26.67	26.04	26.22	18,217,810	-0.43(-1.61%)
Sep 21, 2006	26.49	27.17	26.47	26.65	33,419,734	+0.26(+0.97%)
Sep 20, 2006	25.63	26.46	25.51	26.40	29,114,566	+0.70(+2.72%)
Sep 19, 2006	25.56	25.84	25.42	25.70	20,158,820	+0.35(+1.37%)
Sep 18, 2006	25.57	26.07	25.28	25.35	28,434,872	-0.15(-0.57%)
Sep 15, 2006	26.04	26.19	25.49	25.50	39,717,540	-0.27(-1.05%)
Sep 14, 2006	25.71	26.05	25.64	25.77	21,964,528	-0.07(-0.27%)
Sep 13, 2006	26.20	26.28	25.82	25.84	23,425,768	-0.24(-0.93%)
Sep 12, 2006	25.91	26.38	25.86	26.08	31,633,442	+0.58(+2.28%)
Sep 11, 2006	25.03	25.71	24.93	25.50	19,858,812	+0.19(+0.74%)
Sep 08, 2006	25.70	25.79	25.14	25.31	24,374,734	-0.30(-1.16%)
Sep 07, 2006	26.21	26.32	25.56	25.61	26,385,398	-0.74(-2.81%)
Sep 06, 2006	27.08	27.35	26.18	26.35	28,033,988	-0.80(-2.93%)
Sep 05, 2006	26.57	27.24	26.00	27.15	23,386,446	+0.58(+2.19%)
Sep 01, 2006	26.55	26.88	26.38	26.56	19,748,892	+0.47(+1.81%)
Aug 31, 2006	26.46	26.49	25.99	26.09	12,346,126	-0.17(-0.63%)
Aug 30, 2006	26.08	26.67	26.04	26.26	16,898,684	+0.22(+0.85%)
Aug 29, 2006	25.79	26.10	25.39	26.04	15,827,130	+0.28(+1.10%)
Aug 28, 2006	25.94	26.08	25.64	25.75	15,076,437	-0.14(-0.53%)
Aug 25, 2006	25.59	26.21	25.49	25.89	15,084,558	+0.08(+0.30%)
Aug 24, 2006	25.63	25.92	25.43	25.82	12,655,206	+0.43(+1.69%)
Aug 23, 2006	26.06	26.31	25.25	25.39	17,214,726	-0.60(-2.29%)
Aug 22, 2006	25.73	26.43	25.66	25.98	20,925,638	+0.28(+1.11%)
Aug 21, 2006	25.63	25.88	25.37	25.70	18,809,274	-0.15(-0.59%)
Aug 18, 2006	25.84	26.22	25.28	25.85	19,929,250	+0.08(+0.32%)
Aug 17, 2006	26.11	26.32	25.63	25.77	24,042,856	-0.44(-1.67%)
Aug 16, 2006	25.13	26.20	25.08	26.20	39,125,932	+1.65(+6.71%)
Aug 15, 2006	23.85	24.66	23.62	24.55	32,575,516	+1.29(+5.54%)
Aug 14, 2006	23.59	23.86	23.21	23.27	17,663,446	+0.19(+0.84%)
Aug 11, 2006	23.28	23.46	22.96	23.07	12,623,980	-0.41(-1.74%)
Aug 10, 2006	23.10	23.55	22.69	23.48	20,934,426	+0.26(+1.10%)
Aug 09, 2006	23.72	24.35	23.15	23.22	25,622,392	-0.23(-0.97%)
Aug 08, 2006	23.54	23.97	23.11	23.45	28,283,878	-0.51(-2.14%)
Aug 07, 2006	24.45	24.60	23.86	23.97	19,406,482	-0.49(-2.01%)
Aug 04, 2006	24.55	24.91	24.14	24.46	23,243,884	+0.31(+1.29%)
Aug 03, 2006	23.64	24.42	23.61	24.15	19,971,474	+0.34(+1.43%)
Aug 02, 2006	23.90	24.07	23.41	23.81	18,357,018	-0.08(-0.32%)

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.