Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	44.42	44.81	43.33	43.33	3,052,651	-1.05(-2.38%)
Jul 30, 2007	42.96	44.69	42.40	44.38	3,479,511	+1.25(+2.89%)
Jul 27, 2007	42.90	43.78	42.44	43.13	2,812,043	+0.05(+0.11%)
Jul 26, 2007	43.55	43.98	42.44	43.08	3,060,293	-0.74(-1.69%)
Jul 25, 2007	44.01	44.58	43.03	43.83	2,352,178	+0.06(+0.13%)
Jul 24, 2007	45.07	45.09	43.69	43.77	1,709,578	-1.58(-3.49%)
Jul 23, 2007	45.43	46.02	45.14	45.35	1,769,325	+0.28(+0.62%)
Jul 20, 2007	45.80	45.99	44.66	45.07	3,079,905	-0.95(-2.06%)
Jul 19, 2007	46.47	47.03	45.75	46.02	2,241,400	-0.67(-1.43%)
Jul 18, 2007	46.72	47.13	45.91	46.69	2,503,693	-0.40(-0.85%)
Jul 17, 2007	47.04	47.46	46.82	47.09	1,840,587	+0.53(+1.13%)
Jul 16, 2007	45.78	46.74	45.77	46.56	1,782,884	+0.61(+1.33%)
Jul 13, 2007	46.15	46.68	45.92	45.95	1,875,721	-0.43(-0.93%)
Jul 12, 2007	45.02	46.43	44.73	46.38	2,474,454	+1.65(+3.69%)
Jul 11, 2007	44.81	45.12	44.41	44.73	2,434,533	-0.12(-0.26%)
Jul 10, 2007	45.18	45.50	44.81	44.85	2,731,014	-0.48(-1.06%)
Jul 09, 2007	45.04	45.71	44.93	45.33	2,190,452	+0.29(+0.65%)
Jul 06, 2007	44.71	45.11	44.61	45.04	887,229	+0.18(+0.40%)
Jul 05, 2007	45.01	45.28	44.72	44.86	972,721	-0.23(-0.51%)
Jul 03, 2007	44.94	45.30	44.94	45.09	479,053	+0.16(+0.36%)
Jul 02, 2007	44.90	45.26	44.79	44.93	1,239,021	+0.37(+0.82%)
Jun 29, 2007	45.00	45.20	44.22	44.56	1,646,839	-0.39(-0.86%)
Jun 28, 2007	44.22	45.27	44.07	44.95	2,313,470	+0.78(+1.76%)
Jun 27, 2007	44.05	44.22	43.60	44.17	2,187,733	-0.18(-0.41%)
Jun 26, 2007	44.61	44.83	44.18	44.35	1,854,618	+0.03(+0.06%)
Jun 25, 2007	44.53	45.05	44.05	44.32	1,416,665	-0.15(-0.34%)
Jun 22, 2007	45.31	45.31	44.32	44.48	2,223,537	-0.74(-1.63%)
Jun 21, 2007	45.00	45.23	44.57	45.21	1,598,240	+0.12(+0.26%)
Jun 20, 2007	45.75	45.89	45.09	45.09	1,283,924	-0.53(-1.16%)
Jun 19, 2007	45.11	45.68	45.11	45.62	1,271,525	+0.28(+0.61%)
Jun 18, 2007	45.32	45.43	45.05	45.34	988,099	+0.00(+0.00%)
Jun 15, 2007	45.32	45.43	45.12	45.34	1,980,379	+0.36(+0.80%)
Jun 14, 2007	45.09	45.18	44.78	44.98	1,332,651	+0.01(+0.02%)
Jun 13, 2007	43.84	44.98	43.84	44.98	1,885,808	+1.14(+2.59%)
Jun 12, 2007	44.46	44.53	43.83	43.84	1,476,382	-0.69(-1.54%)
Jun 11, 2007	44.21	44.74	43.99	44.53	890,610	+0.32(+0.72%)
Jun 08, 2007	43.26	44.24	43.26	44.21	1,848,756	+0.82(+1.89%)
Jun 07, 2007	44.16	44.33	43.39	43.39	2,144,734	-0.90(-2.04%)
Jun 06, 2007	44.15	44.41	44.05	44.29	2,129,570	-0.12(-0.27%)
Jun 05, 2007	45.14	45.17	44.35	44.41	1,918,470	-0.80(-1.76%)
Jun 04, 2007	44.98	45.30	44.98	45.21	1,017,524	+0.09(+0.20%)
Jun 01, 2007	45.11	45.34	44.91	45.12	1,854,137	-0.03(-0.06%)
May 31, 2007	45.02	45.43	45.02	45.14	1,697,820	+0.04(+0.09%)
May 30, 2007	44.66	45.16	44.46	45.10	1,408,778	+0.36(+0.81%)
May 29, 2007	44.78	45.07	44.64	44.74	1,239,051	-0.03(-0.08%)
May 25, 2007	44.39	44.85	44.15	44.78	1,730,117	+0.53(+1.19%)
May 24, 2007	44.64	45.00	44.07	44.25	2,219,958	-0.34(-0.76%)
May 23, 2007	44.40	45.03	44.40	44.59	1,784,566	+0.05(+0.11%)
May 22, 2007	44.22	44.72	44.22	44.54	1,686,431	+0.10(+0.22%)
May 21, 2007	44.39	44.66	44.16	44.44	1,423,904	-0.07(-0.16%)
May 18, 2007	44.72	44.72	44.41	44.51	1,565,975	+0.10(+0.22%)
May 17, 2007	44.64	44.81	44.41	44.41	1,308,093	-0.22(-0.50%)
May 16, 2007	44.53	44.97	44.13	44.64	1,470,750	+0.44(+1.00%)
May 15, 2007	44.39	44.70	44.19	44.19	1,600,832	-0.26(-0.59%)
May 14, 2007	45.12	45.15	44.24	44.46	1,176,181	-0.51(-1.14%)
May 11, 2007	44.87	44.98	44.52	44.97	1,321,542	+0.42(+0.95%)
May 10, 2007	45.09	45.27	44.55	44.55	1,816,706	-0.59(-1.31%)
May 09, 2007	44.45	45.26	44.36	45.14	2,069,196	+0.67(+1.51%)
May 08, 2007	44.48	44.48	44.11	44.46	1,198,910	-0.01(-0.02%)
May 07, 2007	44.44	44.69	44.30	44.47	1,251,626	+0.24(+0.55%)
May 04, 2007	44.18	44.32	43.95	44.23	692,116	-0.06(-0.13%)
May 03, 2007	44.19	44.30	43.90	44.28	827,646	+0.29(+0.66%)
May 02, 2007	44.03	44.21	43.55	43.99	1,153,447	+0.27(+0.62%)
May 01, 2007	43.65	43.90	43.19	43.72	1,828,428	+0.06(+0.13%)
Apr 30, 2007	44.40	44.49	43.66	43.67	1,768,619	-0.81(-1.82%)
Apr 27, 2007	44.41	44.62	44.23	44.48	1,150,119	-0.22(-0.48%)
Apr 26, 2007	44.91	45.05	44.53	44.69	1,870,687	-0.30(-0.66%)
Apr 25, 2007	44.48	45.04	44.37	44.99	1,558,647	+0.62(+1.39%)
Apr 24, 2007	44.61	44.61	44.07	44.37	1,148,174	-0.19(-0.42%)
Apr 23, 2007	44.85	44.94	44.39	44.56	1,064,711	-0.25(-0.56%)
Apr 20, 2007	44.64	44.89	44.05	44.81	1,843,347	+0.46(+1.03%)
Apr 19, 2007	44.48	44.80	44.26	44.35	2,028,010	-0.49(-1.08%)
Apr 18, 2007	44.59	45.09	44.54	44.84	2,092,683	+0.25(+0.56%)
Apr 17, 2007	43.74	44.98	43.74	44.59	3,291,575	+1.20(+2.77%)
Apr 16, 2007	42.56	43.56	42.51	43.39	2,246,689	+0.94(+2.21%)
Apr 13, 2007	41.87	42.47	41.78	42.45	1,019,120	+0.55(+1.31%)
Apr 12, 2007	41.78	41.92	41.62	41.90	1,497,624	-0.01(-0.03%)
Apr 11, 2007	42.06	42.12	41.58	41.92	1,376,171	-0.05(-0.12%)
Apr 10, 2007	42.15	42.33	41.91	41.97	876,483	-0.23(-0.54%)
Apr 09, 2007	42.44	42.44	41.88	42.20	1,005,265	-0.15(-0.36%)
Apr 05, 2007	41.74	42.36	41.74	42.35	804,805	+0.49(+1.16%)
Apr 04, 2007	42.17	42.17	41.76	41.86	1,161,933	-0.24(-0.56%)
Apr 03, 2007	41.58	42.28	41.58	42.10	1,338,286	+0.51(+1.22%)
Apr 02, 2007	41.79	41.79	41.18	41.59	1,150,694	-0.12(-0.30%)
Mar 30, 2007	41.85	42.04	41.34	41.72	1,447,541	-0.17(-0.41%)
Mar 29, 2007	41.83	42.03	41.52	41.89	1,294,844	+0.42(+1.02%)
Mar 28, 2007	41.69	41.85	41.40	41.47	1,813,990	-0.37(-0.88%)
Mar 27, 2007	42.26	42.36	41.81	41.83	858,780	-0.60(-1.42%)
Mar 26, 2007	42.33	42.51	41.81	42.44	1,410,449	-0.12(-0.29%)
Mar 23, 2007	42.67	42.99	42.45	42.56	1,397,200	+0.24(+0.57%)
Mar 22, 2007	42.36	42.65	42.15	42.32	1,889,839	-0.22(-0.52%)
Mar 21, 2007	40.87	42.60	40.86	42.54	2,202,294	+1.52(+3.70%)
Mar 20, 2007	40.61	41.04	40.56	41.02	1,252,109	+0.37(+0.90%)
Mar 19, 2007	40.11	40.74	40.11	40.66	1,271,923	+0.53(+1.31%)
Mar 16, 2007	40.39	40.68	40.07	40.13	2,057,255	-0.12(-0.31%)
Mar 15, 2007	39.89	40.68	39.89	40.25	1,395,615	+0.13(+0.33%)
Mar 14, 2007	39.64	40.25	39.21	40.12	2,455,950	+0.71(+1.80%)
Mar 13, 2007	40.89	40.79	39.35	39.41	1,895,734	-1.48(-3.61%)
Mar 12, 2007	40.96	41.38	40.68	40.89	1,044,283	-0.31(-0.76%)
Mar 09, 2007	41.31	41.44	40.98	41.20	921,572	-0.01(-0.03%)
Mar 08, 2007	41.15	41.74	41.06	41.22	976,406	+0.31(+0.75%)
Mar 07, 2007	40.75	41.34	40.75	40.91	1,329,897	-0.56(-1.35%)
Mar 06, 2007	40.71	41.54	40.59	41.47	1,795,913	+0.89(+2.19%)
Mar 05, 2007	41.17	41.36	40.55	40.59	1,539,577	-0.69(-1.68%)
Mar 02, 2007	41.62	41.66	41.23	41.28	1,399,637	-0.40(-0.97%)
Mar 01, 2007	41.56	41.91	40.88	41.68	2,000,720	-0.15(-0.35%)
Feb 28, 2007	41.59	42.22	41.43	41.83	1,235,499	+0.27(+0.65%)
Feb 27, 2007	42.97	43.21	41.45	41.56	1,708,207	-1.71(-3.94%)
Feb 26, 2007	43.50	43.74	42.99	43.26	887,463	-0.31(-0.70%)
Feb 23, 2007	43.96	43.98	43.38	43.57	1,019,181	-0.24(-0.54%)
Feb 22, 2007	43.68	43.98	43.60	43.80	1,209,731	+0.08(+0.17%)
Feb 21, 2007	43.94	43.95	43.53	43.73	935,991	-0.22(-0.51%)
Feb 20, 2007	43.80	44.04	43.44	43.95	716,311	+0.19(+0.44%)
Feb 16, 2007	43.83	43.96	43.67	43.76	1,021,173	-0.01(-0.02%)
Feb 15, 2007	43.47	43.84	43.47	43.76	825,115	+0.26(+0.59%)
Feb 14, 2007	43.09	43.70	43.07	43.51	895,387	+0.38(+0.88%)
Feb 13, 2007	43.18	43.24	42.94	43.12	861,417	+0.11(+0.26%)
Feb 12, 2007	42.94	43.18	42.87	43.01	662,942	+0.05(+0.11%)
Feb 09, 2007	43.26	43.30	42.85	42.97	1,155,632	-0.31(-0.71%)
Feb 08, 2007	43.23	43.33	43.06	43.27	812,988	-0.01(-0.03%)
Feb 07, 2007	43.21	43.33	43.01	43.28	790,897	+0.10(+0.23%)
Feb 06, 2007	43.15	43.58	43.06	43.19	1,457,209	+0.19(+0.44%)
Feb 05, 2007	43.06	43.41	42.98	43.00	2,370,703	+0.92(+2.19%)
Feb 02, 2007	42.29	42.46	42.05	42.08	1,837,424	-0.26(-0.62%)
Feb 01, 2007	42.12	42.69	42.04	42.34	1,045,674	+0.20(+0.48%)
Jan 31, 2007	41.99	42.22	41.57	42.14	1,238,391	+0.19(+0.46%)
Jan 30, 2007	41.77	41.97	41.62	41.95	703,423	+0.17(+0.42%)
Jan 29, 2007	41.54	41.82	41.46	41.77	1,190,288	+0.13(+0.32%)
Jan 26, 2007	41.77	41.98	41.55	41.64	1,242,191	-0.12(-0.28%)
Jan 25, 2007	42.11	42.17	41.73	41.76	1,406,927	-0.52(-1.23%)
Jan 24, 2007	41.81	42.29	41.79	42.28	994,082	+0.40(+0.96%)
Jan 23, 2007	42.05	42.15	41.73	41.88	826,108	-0.17(-0.40%)
Jan 22, 2007	41.87	42.20	41.86	42.04	1,441,799	+0.03(+0.07%)
Jan 19, 2007	42.16	42.17	41.86	42.01	1,781,410	-0.01(-0.03%)
Jan 18, 2007	41.89	42.21	41.78	42.03	2,871,255	+0.29(+0.70%)
Jan 17, 2007	42.01	42.42	40.69	41.74	8,562,228	-1.50(-3.47%)
Jan 16, 2007	42.83	43.49	42.74	43.24	3,458,073	+0.53(+1.23%)
Jan 12, 2007	42.48	42.76	42.47	42.71	1,462,367	+0.03(+0.06%)
Jan 11, 2007	42.53	42.78	42.49	42.68	1,243,517	+0.15(+0.36%)
Jan 10, 2007	42.11	42.65	42.08	42.53	1,700,047	+0.20(+0.48%)
Jan 09, 2007	42.15	42.51	42.09	42.33	2,285,159	+0.35(+0.83%)
Jan 08, 2007	41.32	42.05	41.13	41.98	2,013,109	+0.38(+0.92%)
Jan 05, 2007	42.50	42.56	41.58	41.60	2,463,852	-0.55(-1.32%)
Jan 04, 2007	42.39	42.44	41.88	42.15	2,082,334	-0.37(-0.88%)
Jan 03, 2007	42.19	42.79	42.15	42.53	1,540,821	+0.43(+1.02%)
Dec 29, 2006	42.36	42.40	42.00	42.10	649,031	-0.26(-0.62%)
Dec 28, 2006	42.44	42.59	42.23	42.36	589,071	-0.15(-0.36%)
Dec 27, 2006	42.41	42.52	42.21	42.51	840,914	+0.19(+0.44%)
Dec 26, 2006	42.29	42.44	41.98	42.33	977,454	+0.25(+0.59%)
Dec 22, 2006	42.29	42.31	41.71	42.08	1,758,485	-0.17(-0.41%)
Dec 21, 2006	41.94	42.36	41.67	42.25	2,600,795	+0.39(+0.93%)
Dec 20, 2006	41.54	41.97	41.32	41.86	1,893,757	+0.39(+0.94%)
Dec 19, 2006	41.09	41.55	40.97	41.47	2,513,156	+0.31(+0.76%)
Dec 18, 2006	41.16	41.28	40.93	41.16	1,330,943	+0.00(+0.00%)
Dec 15, 2006	40.93	41.27	40.88	41.16	2,300,523	+0.89(+2.20%)
Dec 14, 2006	40.15	40.41	40.01	40.27	1,054,058	+0.12(+0.29%)
Dec 13, 2006	40.09	40.32	40.06	40.16	992,978	+0.08(+0.19%)
Dec 12, 2006	39.69	40.18	39.68	40.08	1,355,145	+0.33(+0.84%)
Dec 11, 2006	39.64	39.95	39.43	39.75	1,155,691	-0.03(-0.07%)
Dec 08, 2006	39.85	39.96	39.54	39.77	946,120	-0.18(-0.45%)
Dec 07, 2006	39.85	40.23	39.80	39.95	1,932,999	+0.15(+0.38%)
Dec 06, 2006	40.13	40.19	39.74	39.80	1,035,432	-0.40(-1.00%)
Dec 05, 2006	40.61	40.63	40.15	40.20	1,885,016	-0.30(-0.74%)
Dec 04, 2006	39.85	40.63	39.84	40.50	3,472,505	+1.33(+3.40%)
Dec 01, 2006	39.57	39.77	38.84	39.17	1,640,754	-0.34(-0.86%)
Nov 30, 2006	39.57	39.67	39.18	39.51	1,018,806	-0.03(-0.07%)
Nov 29, 2006	39.22	39.65	39.21	39.54	1,594,513	+0.34(+0.87%)
Nov 28, 2006	39.15	39.49	39.00	39.20	1,356,265	+0.10(+0.27%)
Nov 27, 2006	39.55	39.71	39.09	39.09	1,696,039	-0.61(-1.54%)
Nov 24, 2006	39.96	39.96	39.68	39.70	803,285	-0.39(-0.97%)
Nov 22, 2006	40.03	40.26	40.00	40.09	1,495,104	+0.01(+0.02%)
Nov 21, 2006	40.34	40.38	40.00	40.09	857,191	-0.26(-0.64%)
Nov 20, 2006	40.28	40.42	40.20	40.34	1,593,794	+0.13(+0.33%)
Nov 17, 2006	40.32	40.52	40.15	40.21	1,720,811	-0.15(-0.36%)
Nov 16, 2006	40.50	40.54	40.35	40.36	1,464,391	+0.06(+0.14%)
Nov 15, 2006	40.47	40.62	40.27	40.30	1,585,587	-0.13(-0.33%)
Nov 14, 2006	40.61	40.71	40.27	40.43	1,726,442	-0.22(-0.53%)
Nov 13, 2006	40.54	40.95	40.37	40.65	697,763	+0.04(+0.10%)
Nov 10, 2006	40.38	40.71	40.32	40.61	917,854	+0.19(+0.48%)
Nov 09, 2006	40.74	40.81	40.37	40.41	1,330,902	-0.37(-0.90%)
Nov 08, 2006	40.79	40.95	40.56	40.78	712,390	+0.05(+0.12%)
Nov 07, 2006	40.64	40.95	40.50	40.73	1,168,369	+0.13(+0.32%)
Nov 06, 2006	40.17	40.63	40.17	40.60	884,075	+0.46(+1.14%)
Nov 03, 2006	40.21	40.52	40.00	40.14	1,154,776	+0.13(+0.33%)
Nov 02, 2006	40.19	40.24	39.74	40.01	1,304,735	-0.23(-0.57%)
Nov 01, 2006	40.88	40.90	40.13	40.24	1,489,856	-0.49(-1.21%)
Oct 31, 2006	41.00	41.19	40.68	40.73	1,611,631	-0.01(-0.02%)
Oct 30, 2006	40.50	40.80	40.41	40.74	1,408,840	+0.44(+1.08%)
Oct 27, 2006	40.19	40.45	40.14	40.30	1,128,225	+0.02(+0.05%)
Oct 26, 2006	39.75	40.34	39.73	40.28	1,196,658	+0.47(+1.18%)
Oct 25, 2006	39.85	39.92	39.46	39.81	1,390,874	+0.04(+0.10%)
Oct 24, 2006	39.91	40.01	39.46	39.77	1,353,788	-0.33(-0.83%)
Oct 23, 2006	39.54	40.18	39.42	40.10	2,731,342	+0.49(+1.23%)
Oct 20, 2006	40.15	40.15	39.18	39.61	2,435,347	-0.17(-0.42%)
Oct 19, 2006	41.03	41.10	39.55	39.78	2,913,655	-1.46(-3.53%)
Oct 18, 2006	41.20	41.65	40.85	41.24	2,962,515	-0.76(-1.80%)
Oct 17, 2006	41.83	42.17	41.35	41.99	1,375,249	+0.00(+0.00%)
Oct 16, 2006	41.67	42.00	41.45	41.99	1,045,954	+0.53(+1.27%)
Oct 13, 2006	41.62	41.82	41.47	41.47	1,192,087	-0.24(-0.57%)
Oct 12, 2006	41.79	41.94	41.62	41.70	719,954	+0.08(+0.20%)
Oct 11, 2006	41.79	41.83	41.45	41.62	891,760	-0.30(-0.71%)
Oct 10, 2006	41.70	42.01	41.69	41.92	894,197	+0.33(+0.80%)
Oct 09, 2006	41.62	41.69	41.40	41.58	905,531	-0.03(-0.08%)
Oct 06, 2006	41.62	41.70	41.20	41.62	931,510	+0.00(+0.00%)
Oct 05, 2006	41.72	41.72	41.48	41.62	901,777	-0.10(-0.25%)
Oct 04, 2006	41.23	41.77	41.21	41.72	1,574,650	+0.40(+0.96%)
Oct 03, 2006	40.44	41.33	40.42	41.33	2,105,879	+0.99(+2.46%)
Oct 02, 2006	40.51	40.59	39.95	40.34	1,166,070	-0.19(-0.48%)
Sep 29, 2006	40.48	40.63	40.31	40.53	1,094,485	-0.06(-0.15%)
Sep 28, 2006	40.63	40.79	40.48	40.59	873,714	+0.08(+0.21%)
Sep 27, 2006	40.38	40.76	40.16	40.51	1,519,221	+0.18(+0.45%)
Sep 26, 2006	40.09	40.45	39.80	40.33	1,638,180	+0.16(+0.40%)
Sep 25, 2006	39.74	40.29	39.47	40.17	1,461,329	+0.47(+1.19%)
Sep 22, 2006	39.89	39.99	39.51	39.70	952,026	-0.26(-0.64%)
Sep 21, 2006	40.33	40.58	39.70	39.95	1,775,115	-0.18(-0.45%)
Sep 20, 2006	40.02	40.34	39.85	40.13	1,724,745	+0.33(+0.82%)
Sep 19, 2006	39.69	39.91	39.59	39.81	1,489,876	+0.26(+0.67%)
Sep 18, 2006	39.68	39.86	39.17	39.55	1,547,204	-0.20(-0.51%)
Sep 15, 2006	39.66	40.19	39.39	39.75	2,805,335	+0.31(+0.77%)
Sep 14, 2006	39.26	39.49	39.07	39.44	1,073,513	-0.08(-0.19%)
Sep 13, 2006	39.27	39.61	39.16	39.52	1,373,583	+0.12(+0.32%)
Sep 12, 2006	39.06	39.41	38.80	39.39	1,522,137	+0.37(+0.96%)
Sep 11, 2006	38.95	39.16	38.87	39.02	996,785	-0.17(-0.42%)
Sep 08, 2006	38.78	39.19	38.61	39.18	1,780,464	+0.56(+1.45%)
Sep 07, 2006	38.64	39.02	38.56	38.62	884,589	-0.22(-0.57%)
Sep 06, 2006	39.36	39.36	38.71	38.84	968,872	-0.36(-0.92%)
Sep 05, 2006	39.08	39.36	38.96	39.21	1,578,883	+0.26(+0.68%)
Sep 01, 2006	38.95	39.05	38.84	38.94	483,717	+0.10(+0.27%)
Aug 31, 2006	39.16	39.16	38.78	38.84	943,512	-0.12(-0.32%)
Aug 30, 2006	38.84	39.02	38.77	38.96	725,862	+0.19(+0.48%)
Aug 29, 2006	38.84	38.91	38.66	38.78	960,326	-0.07(-0.18%)
Aug 28, 2006	38.68	38.95	38.62	38.84	957,757	+0.10(+0.27%)
Aug 25, 2006	38.91	39.02	38.68	38.74	641,468	-0.36(-0.92%)
Aug 24, 2006	39.64	39.64	39.02	39.10	742,069	-0.44(-1.11%)
Aug 23, 2006	39.60	39.72	39.34	39.54	720,900	-0.01(-0.02%)
Aug 22, 2006	39.50	39.69	39.44	39.55	1,005,227	-0.05(-0.12%)
Aug 21, 2006	39.70	39.78	39.50	39.59	538,174	-0.23(-0.57%)
Aug 18, 2006	40.17	40.17	39.64	39.82	825,161	-0.03(-0.07%)
Aug 17, 2006	40.00	40.03	39.66	39.85	1,119,251	-0.03(-0.09%)
Aug 16, 2006	40.06	40.07	39.46	39.89	1,063,209	+0.22(+0.54%)
Aug 15, 2006	39.14	39.72	39.12	39.67	1,177,287	+0.65(+1.65%)
Aug 14, 2006	39.32	39.43	38.90	39.02	953,294	+0.01(+0.04%)
Aug 11, 2006	38.85	39.09	38.74	39.01	1,029,004	+0.08(+0.21%)
Aug 10, 2006	39.07	39.15	38.67	38.93	1,861,402	-0.10(-0.25%)
Aug 09, 2006	39.80	39.91	38.98	39.02	1,164,612	-0.49(-1.25%)
Aug 08, 2006	40.15	40.22	39.41	39.52	1,378,837	-0.35(-0.87%)
Aug 07, 2006	39.71	39.98	39.64	39.86	1,341,406	+0.15(+0.37%)
Aug 04, 2006	39.55	40.23	39.52	39.72	897,519	+0.27(+0.69%)
Aug 03, 2006	39.06	39.60	38.93	39.45	973,325	+0.21(+0.53%)
Aug 02, 2006	39.14	39.32	39.02	39.24	1,079,847	+0.03(+0.09%)

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.