Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	12.28	12.31	12.09	12.10	121,295,096	-0.13(-1.05%)
Jul 30, 2007	12.37	12.37	12.11	12.22	98,727,960	-0.02(-0.13%)
Jul 27, 2007	12.46	12.50	12.24	12.24	103,459,784	-0.19(-1.49%)
Jul 26, 2007	12.73	12.73	12.40	12.43	129,242,176	-0.32(-2.54%)
Jul 25, 2007	12.83	12.91	12.72	12.75	88,231,304	-0.06(-0.44%)
Jul 24, 2007	12.84	12.93	12.80	12.81	82,977,960	-0.07(-0.56%)
Jul 23, 2007	12.84	13.02	12.81	12.88	77,827,656	+0.07(+0.52%)
Jul 20, 2007	12.90	12.93	12.80	12.81	93,934,640	-0.05(-0.36%)
Jul 19, 2007	12.98	12.99	12.83	12.86	100,434,752	-0.07(-0.56%)
Jul 18, 2007	12.96	13.02	12.72	12.93	220,205,104	-0.43(-3.20%)
Jul 17, 2007	13.40	13.45	13.34	13.36	68,434,952	-0.06(-0.46%)
Jul 16, 2007	13.28	13.43	13.28	13.42	44,504,172	+0.09(+0.66%)
Jul 13, 2007	13.36	13.42	13.26	13.33	58,681,476	-0.04(-0.27%)
Jul 12, 2007	13.15	13.38	13.06	13.37	103,270,224	+0.27(+2.08%)
Jul 11, 2007	13.13	13.23	13.06	13.09	85,316,672	-0.07(-0.51%)
Jul 10, 2007	13.30	13.32	13.14	13.16	84,479,920	-0.15(-1.16%)
Jul 09, 2007	13.34	13.37	13.26	13.32	48,060,544	-0.02(-0.15%)
Jul 06, 2007	13.31	13.35	13.22	13.34	51,525,156	+0.01(+0.08%)
Jul 05, 2007	13.30	13.43	13.24	13.33	56,018,404	+0.05(+0.35%)
Jul 03, 2007	13.25	13.36	13.26	13.28	33,553,282	+0.04(+0.31%)
Jul 02, 2007	13.21	13.25	13.14	13.24	64,432,468	+0.08(+0.63%)
Jun 29, 2007	13.20	13.26	13.05	13.16	86,176,984	-0.03(-0.23%)
Jun 28, 2007	13.18	13.29	13.12	13.19	65,924,584	+0.01(+0.08%)
Jun 27, 2007	13.14	13.25	13.06	13.18	63,294,764	+0.01(+0.08%)
Jun 26, 2007	13.11	13.24	13.05	13.17	78,468,664	+0.10(+0.75%)
Jun 25, 2007	13.11	13.25	13.02	13.07	68,813,776	+0.01(+0.08%)
Jun 22, 2007	13.33	13.32	13.06	13.06	121,199,392	-0.28(-2.08%)
Jun 21, 2007	13.23	13.36	13.10	13.34	102,011,912	+0.11(+0.82%)
Jun 20, 2007	13.57	13.57	13.21	13.23	114,985,720	-0.26(-1.91%)
Jun 19, 2007	13.51	13.62	13.43	13.49	95,711,656	-0.03(-0.19%)
Jun 18, 2007	13.63	13.65	13.44	13.51	71,102,024	-0.11(-0.79%)
Jun 15, 2007	13.64	13.72	13.57	13.62	104,857,832	+0.04(+0.30%)
Jun 14, 2007	13.51	13.71	13.51	13.58	70,401,160	+0.02(+0.15%)
Jun 13, 2007	13.48	13.57	13.35	13.56	83,551,536	+0.12(+0.92%)
Jun 12, 2007	13.49	13.59	13.42	13.43	67,292,376	-0.13(-0.99%)
Jun 11, 2007	13.63	13.66	13.54	13.57	52,468,272	-0.08(-0.57%)
Jun 08, 2007	13.56	13.66	13.45	13.64	57,185,564	+0.12(+0.87%)
Jun 07, 2007	13.78	13.78	13.50	13.53	100,264,080	-0.26(-1.87%)
Jun 06, 2007	13.92	14.06	13.73	13.78	101,559,376	-0.25(-1.80%)
Jun 05, 2007	14.09	14.17	13.96	14.04	79,393,136	-0.12(-0.87%)
Jun 04, 2007	14.24	14.27	14.12	14.16	55,156,436	-0.08(-0.58%)
Jun 01, 2007	14.12	14.25	14.12	14.24	68,955,456	+0.10(+0.69%)
May 31, 2007	14.07	14.22	14.07	14.14	67,207,488	+0.04(+0.29%)
May 30, 2007	14.18	14.18	13.94	14.10	75,438,336	-0.08(-0.54%)
May 29, 2007	14.16	14.21	14.11	14.18	51,571,608	+0.02(+0.11%)
May 25, 2007	14.04	14.17	14.02	14.16	52,218,456	+0.13(+0.92%)
May 24, 2007	14.04	14.14	13.98	14.04	61,246,052	-0.03(-0.22%)
May 23, 2007	14.10	14.17	14.03	14.07	65,705,984	-0.02(-0.11%)
May 22, 2007	14.06	14.20	14.01	14.08	63,346,340	-0.03(-0.18%)
May 21, 2007	14.10	14.16	14.09	14.11	82,829,112	-0.01(-0.07%)
May 18, 2007	14.09	14.14	14.05	14.12	63,503,040	+0.04(+0.29%)
May 17, 2007	14.05	14.09	14.01	14.08	46,919,408	+0.02(+0.15%)
May 16, 2007	14.03	14.09	13.95	14.06	66,088,700	+0.11(+0.81%)
May 15, 2007	13.94	14.06	13.93	13.94	67,492,672	-0.07(-0.48%)
May 14, 2007	13.91	14.08	13.89	14.01	49,864,548	+0.10(+0.70%)
May 11, 2007	13.76	13.94	13.76	13.91	45,326,980	+0.12(+0.90%)
May 10, 2007	13.90	13.94	13.77	13.79	59,432,480	-0.19(-1.33%)
May 09, 2007	13.96	14.03	13.90	13.97	67,400,384	-0.10(-0.69%)
May 08, 2007	14.03	14.10	13.99	14.07	64,818,380	-0.02(-0.11%)
May 07, 2007	13.92	14.10	13.86	14.09	113,603,784	+0.15(+1.11%)
May 04, 2007	13.85	14.02	13.79	13.93	81,215,664	+0.11(+0.78%)
May 03, 2007	13.69	13.88	13.68	13.82	86,388,200	+0.14(+1.01%)
May 02, 2007	13.69	13.77	13.57	13.69	64,680,144	+0.01(+0.04%)
May 01, 2007	13.56	13.74	13.52	13.68	71,052,432	+0.07(+0.49%)
Apr 30, 2007	13.66	13.78	13.60	13.61	68,921,944	-0.08(-0.56%)
Apr 27, 2007	13.69	13.76	13.60	13.69	53,206,244	-0.06(-0.41%)
Apr 26, 2007	13.59	13.76	13.55	13.75	88,820,592	+0.21(+1.52%)
Apr 25, 2007	13.47	13.61	13.37	13.54	105,204,160	+0.09(+0.65%)
Apr 24, 2007	13.62	13.62	13.41	13.45	78,366,384	-0.10(-0.76%)
Apr 23, 2007	13.69	13.76	13.51	13.56	92,904,872	-0.32(-2.30%)
Apr 20, 2007	13.92	13.96	13.72	13.88	122,553,584	-0.05(-0.37%)
Apr 19, 2007	13.70	14.02	13.67	13.93	90,691,168	+0.15(+1.08%)
Apr 18, 2007	13.79	13.82	13.65	13.78	56,874,260	-0.06(-0.45%)
Apr 17, 2007	13.86	13.87	13.80	13.84	65,516,204	-0.02(-0.15%)
Apr 16, 2007	13.81	13.88	13.74	13.86	66,839,200	+0.14(+1.01%)
Apr 13, 2007	13.79	13.88	13.70	13.72	85,863,992	+0.11(+0.79%)
Apr 12, 2007	13.36	13.64	13.35	13.61	89,293,336	+0.22(+1.61%)
Apr 11, 2007	13.35	13.42	13.26	13.40	67,976,376	+0.02(+0.15%)
Apr 10, 2007	13.36	13.46	13.32	13.38	53,748,796	+0.00(+0.00%)
Apr 09, 2007	13.34	13.38	13.31	13.38	42,472,824	+0.08(+0.62%)
Apr 05, 2007	13.24	13.34	13.22	13.29	42,684,728	+0.02(+0.12%)
Apr 04, 2007	13.15	13.32	13.14	13.28	54,252,204	+0.07(+0.55%)
Apr 03, 2007	13.09	13.26	13.07	13.21	61,086,868	+0.17(+1.30%)
Apr 02, 2007	12.98	13.18	12.98	13.04	58,610,376	+0.04(+0.32%)
Mar 30, 2007	13.04	13.09	12.87	13.00	58,700,148	-0.08(-0.59%)
Mar 29, 2007	12.96	13.10	12.95	13.07	55,106,712	+0.12(+0.91%)
Mar 28, 2007	13.09	13.13	12.92	12.96	67,847,688	-0.16(-1.22%)
Mar 27, 2007	13.12	13.22	13.06	13.11	69,063,512	-0.09(-0.70%)
Mar 26, 2007	13.14	13.24	13.04	13.21	55,591,592	+0.01(+0.04%)
Mar 23, 2007	13.18	13.27	13.12	13.20	57,614,120	-0.07(-0.50%)
Mar 22, 2007	13.21	13.36	13.16	13.27	80,487,192	-0.03(-0.23%)
Mar 21, 2007	13.10	13.31	13.00	13.30	57,910,216	+0.16(+1.21%)
Mar 20, 2007	12.98	13.18	12.97	13.14	49,360,816	+0.09(+0.71%)
Mar 19, 2007	12.89	13.05	12.84	13.05	53,755,124	+0.19(+1.48%)
Mar 16, 2007	12.90	12.91	12.81	12.86	96,559,968	+0.00(+0.00%)
Mar 15, 2007	12.75	12.88	12.72	12.86	74,221,008	+0.07(+0.52%)
Mar 14, 2007	12.82	12.90	12.68	12.79	96,748,944	-0.04(-0.32%)
Mar 13, 2007	13.06	13.07	12.79	12.83	64,632,568	-0.23(-1.73%)
Mar 12, 2007	13.01	13.12	12.97	13.06	47,817,928	-0.02(-0.12%)
Mar 09, 2007	13.06	13.15	13.06	13.07	50,056,352	+0.00(+0.00%)
Mar 08, 2007	13.08	13.13	13.02	13.07	58,707,124	+0.07(+0.55%)
Mar 07, 2007	13.04	13.11	12.97	13.00	87,820,264	+0.04(+0.32%)
Mar 06, 2007	12.85	13.00	12.75	12.96	79,349,080	+0.25(+1.98%)
Mar 05, 2007	12.75	12.89	12.66	12.71	73,769,848	-0.05(-0.36%)
Mar 02, 2007	12.85	12.95	12.72	12.75	76,963,912	-0.13(-1.00%)
Mar 01, 2007	12.79	12.98	12.63	12.88	105,471,584	+0.04(+0.32%)
Feb 28, 2007	13.03	13.11	12.83	12.84	111,773,536	-0.09(-0.72%)
Feb 27, 2007	13.15	13.33	12.86	12.93	93,780,688	-0.36(-2.71%)
Feb 26, 2007	13.23	13.34	13.18	13.29	62,779,828	+0.11(+0.86%)
Feb 23, 2007	13.33	13.34	13.15	13.18	73,934,232	-0.13(-0.97%)
Feb 22, 2007	13.42	13.42	13.28	13.31	70,455,776	-0.10(-0.77%)
Feb 21, 2007	13.48	13.53	13.40	13.41	52,565,940	-0.12(-0.91%)
Feb 20, 2007	13.47	13.56	13.43	13.54	50,837,304	+0.01(+0.04%)
Feb 16, 2007	13.59	13.63	13.46	13.53	59,504,968	-0.12(-0.87%)
Feb 15, 2007	13.68	13.68	13.56	13.65	57,273,136	-0.03(-0.19%)
Feb 14, 2007	13.54	13.73	13.53	13.68	57,376,208	+0.10(+0.72%)
Feb 13, 2007	13.49	13.59	13.49	13.58	46,537,616	+0.09(+0.65%)
Feb 12, 2007	13.59	13.62	13.45	13.49	42,588,132	-0.08(-0.61%)
Feb 09, 2007	13.59	13.66	13.55	13.57	46,567,220	-0.03(-0.23%)
Feb 08, 2007	13.56	13.64	13.55	13.60	41,501,236	-0.04(-0.30%)
Feb 07, 2007	13.67	13.73	13.54	13.64	52,281,396	-0.16(-1.16%)
Feb 06, 2007	13.77	13.86	13.75	13.80	46,567,804	-0.03(-0.19%)
Feb 05, 2007	13.75	13.89	13.72	13.83	74,749,376	+0.04(+0.30%)
Feb 02, 2007	13.72	13.82	13.69	13.79	68,661,640	+0.09(+0.68%)
Feb 01, 2007	13.58	13.73	13.54	13.70	59,697,384	+0.20(+1.45%)
Jan 31, 2007	13.38	13.54	13.38	13.50	67,409,384	+0.07(+0.54%)
Jan 30, 2007	13.39	13.46	13.38	13.43	51,312,124	+0.02(+0.15%)
Jan 29, 2007	13.50	13.58	13.38	13.41	65,734,004	-0.12(-0.88%)
Jan 26, 2007	13.55	13.56	13.38	13.53	64,266,880	-0.04(-0.27%)
Jan 25, 2007	13.80	13.84	13.53	13.56	68,179,824	-0.24(-1.72%)
Jan 24, 2007	13.55	13.81	13.52	13.80	73,735,016	+0.23(+1.71%)
Jan 23, 2007	13.70	13.72	13.39	13.57	99,851,128	-0.30(-2.15%)
Jan 22, 2007	14.01	14.05	13.72	13.87	93,230,848	-0.14(-0.99%)
Jan 19, 2007	14.01	14.10	13.95	14.01	65,627,688	+0.03(+0.18%)
Jan 18, 2007	13.81	14.03	13.81	13.98	74,982,800	+0.14(+1.04%)
Jan 17, 2007	13.74	13.90	13.72	13.84	70,766,168	+0.06(+0.45%)
Jan 16, 2007	13.71	13.80	13.64	13.77	60,609,320	+0.07(+0.49%)
Jan 12, 2007	13.57	13.79	13.57	13.71	57,918,992	+0.09(+0.68%)
Jan 11, 2007	13.26	13.64	13.26	13.61	72,384,600	+0.13(+0.99%)
Jan 10, 2007	13.43	13.51	13.38	13.48	67,123,480	+0.02(+0.12%)
Jan 09, 2007	13.50	13.55	13.40	13.46	60,843,328	+0.01(+0.04%)
Jan 08, 2007	13.53	13.59	13.32	13.46	84,009,064	-0.07(-0.53%)
Jan 05, 2007	13.66	13.70	13.46	13.53	60,938,564	-0.04(-0.30%)
Jan 04, 2007	13.57	13.67	13.53	13.57	62,673,616	+0.05(+0.34%)
Jan 03, 2007	13.45	13.59	13.37	13.53	78,997,688	+0.20(+1.51%)
Dec 29, 2006	13.42	13.46	13.28	13.33	53,942,784	-0.09(-0.65%)
Dec 28, 2006	13.39	13.48	13.30	13.41	46,673,732	-0.04(-0.31%)
Dec 27, 2006	13.35	13.50	13.28	13.45	47,971,860	+0.11(+0.85%)
Dec 26, 2006	13.27	13.37	13.27	13.34	34,643,836	-0.02(-0.15%)
Dec 22, 2006	13.38	13.44	13.33	13.36	39,676,976	-0.05(-0.38%)
Dec 21, 2006	13.50	13.55	13.38	13.41	65,447,128	-0.07(-0.53%)
Dec 20, 2006	13.46	13.66	13.44	13.49	86,523,496	+0.01(+0.04%)
Dec 19, 2006	13.30	13.50	13.25	13.48	94,643,840	+0.19(+1.43%)
Dec 18, 2006	13.20	13.35	13.16	13.29	74,417,408	+0.10(+0.74%)
Dec 15, 2006	13.15	13.27	13.14	13.19	96,924,848	+0.04(+0.31%)
Dec 14, 2006	13.11	13.21	13.07	13.15	71,743,216	+0.09(+0.67%)
Dec 13, 2006	12.98	13.09	12.96	13.06	78,633,072	+0.11(+0.87%)
Dec 12, 2006	12.89	12.98	12.84	12.95	82,223,864	+0.01(+0.08%)
Dec 11, 2006	13.00	13.17	12.84	12.94	109,068,824	-0.01(-0.08%)
Dec 08, 2006	12.80	12.96	12.76	12.95	84,949,376	+0.16(+1.25%)
Dec 07, 2006	12.85	12.85	12.72	12.79	98,904,008	+0.03(+0.24%)
Dec 06, 2006	12.81	12.86	12.68	12.76	95,672,784	-0.01(-0.08%)
Dec 05, 2006	12.86	12.93	12.65	12.77	230,487,856	-0.04(-0.32%)
Dec 04, 2006	12.17	14.30	12.09	12.81	562,124,352	-1.52(-10.62%)
Dec 01, 2006	14.21	14.33	14.15	14.33	78,089,448	+0.19(+1.35%)
Nov 30, 2006	14.10	14.34	14.08	14.14	114,943,152	+0.22(+1.55%)
Nov 29, 2006	14.04	14.13	13.84	13.93	83,044,840	+0.01(+0.07%)
Nov 28, 2006	13.89	13.93	13.80	13.92	61,295,992	+0.04(+0.30%)
Nov 27, 2006	13.84	13.98	13.77	13.88	75,814,664	+0.04(+0.30%)
Nov 24, 2006	13.85	13.92	13.82	13.84	21,812,210	-0.11(-0.77%)
Nov 22, 2006	13.89	14.04	13.87	13.94	37,780,804	+0.07(+0.54%)
Nov 21, 2006	13.88	13.97	13.82	13.87	55,915,144	-0.05(-0.35%)
Nov 20, 2006	13.97	14.05	13.90	13.92	66,548,564	-0.08(-0.59%)
Nov 17, 2006	13.74	14.02	13.73	14.00	93,118,504	+0.23(+1.68%)
Nov 16, 2006	13.60	13.87	13.60	13.77	64,211,776	+0.12(+0.87%)
Nov 15, 2006	13.53	13.76	13.46	13.65	77,199,472	+0.14(+1.07%)
Nov 14, 2006	13.40	13.56	13.21	13.51	82,300,056	+0.19(+1.39%)
Nov 13, 2006	13.18	13.39	13.16	13.32	80,001,944	+0.09(+0.70%)
Nov 10, 2006	13.28	13.41	13.07	13.23	91,452,840	-0.07(-0.50%)
Nov 09, 2006	13.59	13.67	12.86	13.29	161,452,080	-0.40(-2.93%)
Nov 08, 2006	13.73	13.75	13.60	13.70	103,133,864	-0.34(-2.45%)
Nov 07, 2006	13.89	14.13	13.89	14.04	88,279,536	+0.15(+1.11%)
Nov 06, 2006	13.67	13.94	13.66	13.89	63,458,244	+0.23(+1.66%)
Nov 03, 2006	13.73	13.77	13.61	13.66	53,037,648	-0.07(-0.53%)
Nov 02, 2006	13.64	13.74	13.60	13.73	56,101,732	+0.08(+0.57%)
Nov 01, 2006	13.74	13.83	13.64	13.66	76,861,480	-0.06(-0.41%)
Oct 31, 2006	13.86	13.92	13.57	13.71	156,753,616	-0.28(-2.02%)
Oct 30, 2006	14.01	14.10	13.95	13.99	65,711,456	-0.01(-0.07%)
Oct 27, 2006	13.97	14.14	13.96	14.01	77,089,080	-0.03(-0.22%)
Oct 26, 2006	14.11	14.12	13.93	14.04	79,856,952	-0.08(-0.55%)
Oct 25, 2006	13.98	14.12	13.92	14.11	70,213,608	+0.09(+0.62%)
Oct 24, 2006	14.02	14.06	13.89	14.03	98,941,912	-0.24(-1.70%)
Oct 23, 2006	14.17	14.29	14.14	14.27	61,157,608	+0.03(+0.18%)
Oct 20, 2006	14.28	14.28	13.89	14.24	94,578,144	+0.00(+0.00%)
Oct 19, 2006	14.62	14.66	14.20	14.24	97,854,080	-0.22(-1.49%)
Oct 18, 2006	14.34	14.52	14.27	14.46	61,632,820	+0.20(+1.37%)
Oct 17, 2006	14.13	14.34	14.12	14.26	48,580,984	+0.03(+0.22%)
Oct 16, 2006	14.20	14.27	14.09	14.23	38,820,820	+0.04(+0.25%)
Oct 13, 2006	14.17	14.23	14.08	14.20	47,663,216	-0.03(-0.22%)
Oct 12, 2006	14.04	14.27	14.03	14.23	51,710,952	+0.19(+1.32%)
Oct 11, 2006	14.11	14.15	13.99	14.04	62,990,032	-0.14(-0.98%)
Oct 10, 2006	14.15	14.20	14.03	14.18	58,150,476	-0.05(-0.33%)
Oct 09, 2006	14.29	14.32	14.13	14.23	40,475,600	-0.13(-0.90%)
Oct 06, 2006	14.34	14.38	14.20	14.35	52,804,612	-0.05(-0.32%)
Oct 05, 2006	14.52	14.53	14.28	14.40	56,278,596	-0.18(-1.20%)
Oct 04, 2006	14.62	14.63	14.42	14.58	53,499,836	-0.04(-0.28%)
Oct 03, 2006	14.56	14.71	14.53	14.62	39,380,384	+0.05(+0.35%)
Oct 02, 2006	14.51	14.71	14.51	14.57	42,956,020	-0.03(-0.18%)
Sep 29, 2006	14.61	14.70	14.53	14.59	46,577,524	+0.03(+0.21%)
Sep 28, 2006	14.58	14.63	14.47	14.56	40,124,976	-0.06(-0.39%)
Sep 27, 2006	14.53	14.66	14.51	14.62	46,442,636	+0.01(+0.03%)
Sep 26, 2006	14.55	14.62	14.52	14.61	50,047,232	+0.03(+0.18%)
Sep 25, 2006	14.56	14.66	14.47	14.59	49,499,528	+0.10(+0.68%)
Sep 22, 2006	14.51	14.53	14.42	14.49	37,676,044	-0.03(-0.18%)
Sep 21, 2006	14.65	14.66	14.46	14.51	52,904,512	-0.13(-0.91%)
Sep 20, 2006	14.49	14.67	14.49	14.65	53,033,180	+0.14(+0.96%)
Sep 19, 2006	14.48	14.51	14.30	14.51	41,444,096	+0.02(+0.14%)
Sep 18, 2006	14.50	14.52	14.38	14.49	41,183,460	+0.06(+0.43%)
Sep 15, 2006	14.52	14.58	14.41	14.43	53,601,100	-0.08(-0.57%)
Sep 14, 2006	14.44	14.52	14.31	14.51	40,174,148	+0.01(+0.04%)
Sep 13, 2006	14.47	14.58	14.45	14.50	42,894,600	-0.03(-0.21%)
Sep 12, 2006	14.39	14.58	14.36	14.53	73,122,392	+0.19(+1.33%)
Sep 11, 2006	14.15	14.35	14.15	14.34	39,614,196	+0.15(+1.05%)
Sep 08, 2006	14.10	14.28	14.10	14.20	35,001,848	+0.07(+0.51%)
Sep 07, 2006	14.23	14.25	14.06	14.12	51,043,712	-0.14(-0.97%)
Sep 06, 2006	14.32	14.41	14.24	14.26	58,152,420	-0.06(-0.43%)
Sep 05, 2006	14.34	14.35	14.22	14.32	39,208,568	-0.06(-0.43%)
Sep 01, 2006	14.30	14.39	14.19	14.39	45,687,356	+0.21(+1.45%)
Aug 31, 2006	14.27	14.32	14.15	14.18	44,776,976	-0.09(-0.61%)
Aug 30, 2006	14.20	14.34	14.20	14.27	50,132,360	+0.07(+0.47%)
Aug 29, 2006	14.14	14.28	14.14	14.20	41,260,036	+0.03(+0.22%)
Aug 28, 2006	13.97	14.28	13.94	14.17	55,289,696	+0.16(+1.14%)
Aug 25, 2006	13.95	14.07	13.89	14.01	31,848,556	-0.01(-0.04%)
Aug 24, 2006	13.99	14.07	13.90	14.02	43,232,788	+0.05(+0.37%)
Aug 23, 2006	13.83	13.97	13.82	13.96	41,185,984	+0.08(+0.59%)
Aug 22, 2006	13.71	13.94	13.71	13.88	48,148,728	+0.18(+1.28%)
Aug 21, 2006	13.78	14.08	13.68	13.71	46,945,056	-0.21(-1.52%)
Aug 18, 2006	13.89	13.93	13.72	13.92	51,587,144	+0.03(+0.19%)
Aug 17, 2006	13.77	13.95	13.74	13.89	58,964,648	+0.13(+0.94%)
Aug 16, 2006	13.57	13.79	13.56	13.76	57,219,300	+0.18(+1.33%)
Aug 15, 2006	13.46	13.63	13.44	13.58	42,729,396	+0.16(+1.23%)
Aug 14, 2006	13.32	13.53	13.30	13.42	43,519,080	+0.13(+1.01%)
Aug 11, 2006	13.29	13.32	13.14	13.28	31,673,438	-0.08(-0.58%)
Aug 10, 2006	13.35	13.40	13.18	13.36	45,809,996	-0.09(-0.69%)
Aug 09, 2006	13.44	13.53	13.38	13.45	64,666,384	-0.01(-0.04%)
Aug 08, 2006	13.40	13.51	13.36	13.46	68,050,768	+0.06(+0.42%)
Aug 07, 2006	13.36	13.43	13.35	13.40	53,528,020	+0.04(+0.27%)
Aug 04, 2006	13.32	13.39	13.24	13.37	61,551,964	+0.24(+1.84%)
Aug 03, 2006	13.16	13.23	13.08	13.13	55,199,708	-0.05(-0.39%)
Aug 02, 2006	13.49	13.61	13.03	13.18	118,296,640	-0.20(-1.46%)

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.