Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	35.73	36.07	35.67	35.99	9,009,830	+0.43(+1.20%)
Aug 30, 2007	35.18	35.73	35.10	35.57	7,432,241	+0.22(+0.62%)
Aug 29, 2007	35.23	35.38	34.92	35.35	9,451,032	+0.14(+0.39%)
Aug 28, 2007	35.32	35.46	35.04	35.21	8,759,353	-0.18(-0.51%)
Aug 27, 2007	35.41	35.54	35.34	35.39	4,946,436	-0.14(-0.39%)
Aug 24, 2007	35.10	35.53	34.83	35.53	8,922,036	+0.46(+1.32%)
Aug 23, 2007	35.13	35.15	34.86	35.06	4,394,017	+0.08(+0.23%)
Aug 22, 2007	35.01	35.05	34.53	34.98	7,481,954	+0.29(+0.83%)
Aug 21, 2007	34.83	34.91	34.39	34.69	7,672,839	-0.22(-0.63%)
Aug 20, 2007	35.01	35.15	34.46	34.91	7,742,309	-0.11(-0.32%)
Aug 17, 2007	34.84	35.18	34.44	35.03	10,878,685	+0.62(+1.79%)
Aug 16, 2007	34.63	34.61	33.69	34.41	14,170,732	-0.22(-0.63%)
Aug 15, 2007	34.80	35.17	34.46	34.63	7,926,263	-0.16(-0.47%)
Aug 14, 2007	35.80	35.80	34.65	34.79	8,570,460	-0.94(-2.62%)
Aug 13, 2007	35.59	35.90	35.33	35.73	6,210,610	-0.14(-0.40%)
Aug 10, 2007	36.63	36.78	35.65	35.87	12,811,806	-0.43(-1.19%)
Aug 09, 2007	36.54	37.04	36.12	36.31	13,562,361	-0.35(-0.94%)
Aug 08, 2007	35.64	36.67	35.52	36.65	10,714,078	+1.18(+3.33%)
Aug 07, 2007	35.05	35.98	35.03	35.47	11,966,167	+0.19(+0.53%)
Aug 06, 2007	34.06	35.32	33.97	35.28	11,790,876	+1.08(+3.16%)
Aug 03, 2007	34.47	34.55	34.11	34.20	8,900,763	-0.06(-0.18%)
Aug 02, 2007	34.03	34.47	33.93	34.27	8,147,476	+0.25(+0.74%)
Aug 01, 2007	33.64	34.35	33.60	34.02	9,952,658	+0.07(+0.20%)
Jul 31, 2007	34.64	34.68	33.87	33.95	13,181,648	-0.43(-1.24%)
Jul 30, 2007	34.48	34.56	34.05	34.37	9,318,128	-0.16(-0.45%)
Jul 27, 2007	35.45	35.52	34.52	34.53	10,123,799	-1.05(-2.96%)
Jul 26, 2007	36.34	36.52	35.42	35.59	13,329,043	-1.09(-2.98%)
Jul 25, 2007	35.77	36.87	35.77	36.68	11,656,200	+0.80(+2.22%)
Jul 24, 2007	36.47	36.99	35.87	35.88	17,381,188	+0.00(+0.00%)
Jul 23, 2007	35.41	35.94	35.33	35.88	9,381,872	+0.72(+2.03%)
Jul 20, 2007	35.00	35.48	35.00	35.16	10,927,124	-0.22(-0.62%)
Jul 19, 2007	35.28	35.45	35.03	35.38	7,490,010	+0.21(+0.59%)
Jul 18, 2007	35.27	35.30	35.00	35.18	8,633,205	-0.22(-0.62%)
Jul 17, 2007	35.56	35.65	35.27	35.40	6,844,752	-0.31(-0.86%)
Jul 16, 2007	35.55	35.97	35.55	35.70	5,741,205	-0.02(-0.05%)
Jul 13, 2007	35.84	35.87	35.48	35.72	4,611,253	+0.08(+0.23%)
Jul 12, 2007	35.02	35.72	34.92	35.64	6,840,227	+0.65(+1.85%)
Jul 11, 2007	34.70	35.03	34.61	35.00	5,585,055	+0.20(+0.58%)
Jul 10, 2007	34.96	35.18	34.78	34.79	6,695,311	-0.38(-1.07%)
Jul 09, 2007	35.64	35.70	35.14	35.17	8,419,567	-0.38(-1.06%)
Jul 06, 2007	35.56	35.62	35.27	35.55	5,277,377	+0.05(+0.14%)
Jul 05, 2007	35.66	35.75	35.40	35.50	4,263,214	-0.14(-0.41%)
Jul 03, 2007	35.75	35.77	35.49	35.64	2,383,157	+0.04(+0.11%)
Jul 02, 2007	35.30	35.60	35.21	35.60	5,753,713	+0.53(+1.52%)
Jun 29, 2007	35.26	35.40	34.84	35.07	7,027,226	-0.19(-0.53%)
Jun 28, 2007	35.38	35.59	35.21	35.26	5,444,154	-0.09(-0.25%)
Jun 27, 2007	34.78	35.40	34.77	35.35	8,125,327	+0.28(+0.81%)
Jun 26, 2007	34.82	35.20	34.76	35.06	7,947,735	+0.24(+0.70%)
Jun 25, 2007	35.30	35.37	34.71	34.82	9,450,707	-0.20(-0.57%)
Jun 22, 2007	35.56	35.63	34.88	35.02	9,088,961	-0.63(-1.78%)
Jun 21, 2007	35.63	35.74	35.21	35.65	6,543,917	+0.03(+0.07%)
Jun 20, 2007	36.14	36.36	35.58	35.63	7,849,702	-0.62(-1.70%)
Jun 19, 2007	36.09	36.34	36.02	36.24	6,565,770	+0.21(+0.59%)
Jun 18, 2007	36.23	36.40	35.91	36.03	4,852,268	-0.19(-0.54%)
Jun 15, 2007	36.40	36.57	36.09	36.23	7,869,938	+0.21(+0.59%)
Jun 14, 2007	35.80	36.26	35.65	36.01	7,696,261	+0.28(+0.77%)
Jun 13, 2007	35.74	35.97	35.38	35.74	9,089,498	+0.10(+0.28%)
Jun 12, 2007	35.70	35.95	35.52	35.64	6,895,756	-0.33(-0.92%)
Jun 11, 2007	35.82	36.20	35.64	35.97	7,869,704	+0.18(+0.51%)
Jun 08, 2007	35.65	35.87	35.40	35.79	11,145,414	+0.06(+0.16%)
Jun 07, 2007	36.46	36.50	35.59	35.73	19,390,224	-0.85(-2.33%)
Jun 06, 2007	37.28	37.15	36.50	36.58	9,441,673	-0.45(-1.20%)
Jun 05, 2007	37.14	37.16	36.86	37.03	8,410,563	-0.10(-0.27%)
Jun 04, 2007	36.99	37.17	36.87	37.13	7,765,573	+0.14(+0.37%)
Jun 01, 2007	36.86	37.00	36.66	36.99	6,136,421	+0.20(+0.55%)
May 31, 2007	37.19	37.27	36.64	36.79	8,576,655	-0.39(-1.05%)
May 30, 2007	37.32	37.20	36.73	37.18	8,135,371	-0.14(-0.37%)
May 29, 2007	37.22	37.37	36.90	37.32	5,101,470	+0.06(+0.17%)
May 25, 2007	36.78	37.34	36.78	37.25	2,902,390	+0.11(+0.29%)
May 24, 2007	37.59	37.59	37.08	37.15	6,215,509	-0.13(-0.35%)
May 23, 2007	37.36	37.50	37.21	37.28	4,643,215	-0.08(-0.22%)
May 22, 2007	37.65	37.66	37.28	37.36	4,932,573	-0.06(-0.15%)
May 21, 2007	37.28	37.59	37.15	37.42	10,872,277	+0.16(+0.42%)
May 18, 2007	37.03	37.40	37.03	37.26	4,847,169	+0.22(+0.59%)
May 17, 2007	37.03	37.14	36.82	37.04	4,444,974	-0.06(-0.15%)
May 16, 2007	37.19	37.32	36.95	37.10	6,277,786	-0.08(-0.22%)
May 15, 2007	37.14	37.41	37.08	37.18	6,495,662	+0.02(+0.05%)
May 14, 2007	36.67	37.25	36.68	37.16	7,509,816	+0.49(+1.33%)
May 11, 2007	36.85	36.85	36.34	36.67	12,061,314	-0.18(-0.48%)
May 10, 2007	37.32	37.39	36.80	36.85	9,825,187	-0.65(-1.74%)
May 09, 2007	37.39	37.52	37.27	37.50	7,654,069	-0.05(-0.13%)
May 08, 2007	37.43	37.64	37.31	37.55	13,475,548	+0.07(+0.18%)
May 07, 2007	37.37	37.63	37.37	37.48	7,292,994	+0.11(+0.30%)
May 04, 2007	37.12	37.49	36.98	37.37	9,847,531	+0.25(+0.68%)
May 03, 2007	37.31	37.41	37.01	37.12	6,632,610	-0.01(-0.03%)
May 02, 2007	37.03	37.34	36.88	37.13	7,268,110	+0.17(+0.46%)
May 01, 2007	37.10	37.27	36.88	36.96	11,805,661	-0.15(-0.41%)
Apr 30, 2007	37.64	37.64	36.98	37.11	8,282,536	-0.30(-0.81%)
Apr 27, 2007	37.03	37.47	37.02	37.41	4,728,464	-0.08(-0.20%)
Apr 26, 2007	36.95	37.58	36.95	37.49	9,721,314	+0.14(+0.37%)
Apr 25, 2007	37.41	37.42	37.10	37.35	7,418,267	+0.14(+0.39%)
Apr 24, 2007	37.04	37.34	36.97	37.20	8,093,444	-0.22(-0.59%)
Apr 23, 2007	37.79	37.83	37.20	37.42	12,199,188	-0.58(-1.54%)
Apr 20, 2007	37.87	38.28	37.69	38.01	15,344,083	+0.34(+0.90%)
Apr 19, 2007	37.09	37.83	36.81	37.67	15,808,504	+0.55(+1.49%)
Apr 18, 2007	36.75	37.25	36.68	37.12	10,948,745	+0.17(+0.46%)
Apr 17, 2007	36.65	37.09	36.61	36.95	14,784,618	+0.30(+0.80%)
Apr 16, 2007	36.21	36.70	35.78	36.65	17,140,992	+0.95(+2.67%)
Apr 13, 2007	35.30	35.77	35.27	35.70	10,333,142	+0.59(+1.68%)
Apr 12, 2007	34.89	35.20	34.83	35.11	6,376,989	+0.22(+0.63%)
Apr 11, 2007	34.97	34.98	34.70	34.89	6,020,389	-0.06(-0.16%)
Apr 10, 2007	34.78	34.98	34.73	34.95	4,756,475	+0.06(+0.18%)
Apr 09, 2007	34.79	34.98	34.69	34.88	3,657,414	+0.06(+0.18%)
Apr 05, 2007	34.61	34.91	34.56	34.82	4,775,277	+0.20(+0.58%)
Apr 04, 2007	34.30	34.67	34.20	34.62	6,924,690	+0.26(+0.75%)
Apr 03, 2007	33.98	34.47	33.96	34.36	6,864,526	+0.23(+0.66%)
Apr 02, 2007	33.87	34.20	33.83	34.14	9,594,116	+0.43(+1.27%)
Mar 30, 2007	33.58	33.94	33.39	33.71	5,940,101	+0.19(+0.56%)
Mar 29, 2007	33.39	33.60	33.09	33.52	8,497,404	+0.25(+0.75%)
Mar 28, 2007	33.44	33.48	33.02	33.27	8,696,097	-0.16(-0.49%)
Mar 27, 2007	33.51	33.64	33.30	33.43	7,247,252	-0.28(-0.82%)
Mar 26, 2007	33.57	33.87	33.39	33.71	8,295,525	-0.06(-0.19%)
Mar 23, 2007	33.88	34.03	33.51	33.77	6,303,503	-0.23(-0.66%)
Mar 22, 2007	33.26	34.07	33.26	34.00	6,739,447	+0.22(+0.65%)
Mar 21, 2007	33.04	33.83	33.04	33.78	10,624,807	+0.66(+1.99%)
Mar 20, 2007	33.01	33.19	32.87	33.12	5,628,236	+0.06(+0.17%)
Mar 19, 2007	32.78	33.09	32.71	33.06	5,202,728	+0.31(+0.96%)
Mar 16, 2007	32.73	32.90	32.50	32.75	9,849,851	+0.08(+0.25%)
Mar 15, 2007	32.48	32.69	32.34	32.67	6,006,341	+0.09(+0.29%)
Mar 14, 2007	32.80	32.82	32.23	32.57	8,513,179	-0.11(-0.33%)
Mar 13, 2007	33.14	33.19	32.64	32.68	8,655,466	-0.46(-1.38%)
Mar 12, 2007	32.89	33.29	32.79	33.14	5,804,940	+0.13(+0.40%)
Mar 09, 2007	32.98	33.21	32.87	33.01	8,049,032	+0.14(+0.44%)
Mar 08, 2007	32.70	32.88	32.64	32.86	5,252,521	+0.31(+0.96%)
Mar 07, 2007	32.68	32.91	32.42	32.55	7,719,206	-0.23(-0.71%)
Mar 06, 2007	32.48	32.81	32.36	32.78	8,053,334	+0.38(+1.16%)
Mar 05, 2007	32.31	32.70	32.14	32.40	12,050,444	-0.09(-0.27%)
Mar 02, 2007	32.72	32.75	32.45	32.49	10,416,291	-0.30(-0.92%)
Mar 01, 2007	32.64	32.96	32.57	32.79	9,976,574	-0.21(-0.65%)
Feb 28, 2007	33.59	33.59	32.82	33.01	12,241,011	-0.26(-0.77%)
Feb 27, 2007	33.71	34.22	33.00	33.26	12,864,334	-0.88(-2.57%)
Feb 26, 2007	34.18	34.30	34.05	34.14	6,130,977	+0.12(+0.35%)
Feb 23, 2007	33.89	34.12	33.73	34.02	5,386,363	+0.04(+0.13%)
Feb 22, 2007	34.27	34.27	33.90	33.98	5,328,365	-0.24(-0.70%)
Feb 21, 2007	34.30	34.39	34.12	34.22	5,370,589	-0.26(-0.76%)
Feb 20, 2007	34.54	34.64	34.37	34.48	4,425,725	-0.03(-0.09%)
Feb 16, 2007	34.37	34.54	34.25	34.51	5,865,169	+0.02(+0.05%)
Feb 15, 2007	34.42	34.59	34.36	34.49	4,926,678	+0.06(+0.18%)
Feb 14, 2007	34.12	34.45	34.03	34.43	6,012,572	+0.36(+1.07%)
Feb 13, 2007	34.14	34.20	33.92	34.07	5,348,162	-0.08(-0.24%)
Feb 12, 2007	34.36	34.36	34.03	34.15	5,258,795	+0.11(+0.33%)
Feb 09, 2007	34.02	34.33	33.96	34.03	5,722,722	+0.01(+0.04%)
Feb 08, 2007	33.92	34.34	33.92	34.02	4,978,622	-0.13(-0.39%)
Feb 07, 2007	34.33	34.38	34.10	34.15	7,455,504	-0.14(-0.40%)
Feb 06, 2007	34.27	34.41	34.14	34.29	7,148,144	-0.02(-0.05%)
Feb 05, 2007	34.16	34.34	33.91	34.31	8,111,014	+0.04(+0.13%)
Feb 02, 2007	34.32	34.38	34.12	34.27	7,924,431	-0.11(-0.31%)
Feb 01, 2007	34.30	34.54	34.20	34.37	10,592,836	+0.41(+1.20%)
Jan 31, 2007	33.07	34.12	32.98	33.97	16,764,090	+0.87(+2.64%)
Jan 30, 2007	33.18	33.26	33.01	33.09	4,256,191	-0.08(-0.23%)
Jan 29, 2007	33.20	33.26	32.98	33.17	5,533,271	+0.04(+0.11%)
Jan 26, 2007	33.29	33.55	33.01	33.13	6,319,436	-0.21(-0.64%)
Jan 25, 2007	33.39	33.45	33.17	33.34	8,064,169	-0.13(-0.37%)
Jan 24, 2007	33.10	33.51	33.06	33.47	6,268,289	+0.43(+1.29%)
Jan 23, 2007	33.17	33.23	32.93	33.04	7,007,132	-0.05(-0.15%)
Jan 22, 2007	32.99	33.34	32.96	33.09	9,356,705	-0.14(-0.43%)
Jan 19, 2007	33.45	33.55	33.16	33.24	6,114,052	-0.05(-0.15%)
Jan 18, 2007	33.01	33.39	33.01	33.29	6,282,630	+0.12(+0.36%)
Jan 17, 2007	33.19	33.37	32.97	33.17	7,995,495	-0.02(-0.06%)
Jan 16, 2007	33.14	33.20	32.96	33.19	6,662,328	+0.18(+0.53%)
Jan 12, 2007	32.89	33.21	32.80	33.01	8,816,236	+0.23(+0.71%)
Jan 11, 2007	32.48	32.84	32.42	32.78	7,062,103	+0.36(+1.10%)
Jan 10, 2007	32.38	32.53	32.37	32.42	5,417,912	-0.11(-0.33%)
Jan 09, 2007	32.66	32.70	32.48	32.53	9,993,572	+0.02(+0.06%)
Jan 08, 2007	32.77	32.77	32.48	32.51	6,061,471	-0.15(-0.46%)
Jan 05, 2007	32.96	33.00	32.55	32.66	6,555,732	-0.20(-0.61%)
Jan 04, 2007	32.63	32.96	32.57	32.86	10,878,048	+0.07(+0.21%)
Jan 03, 2007	32.92	33.19	32.59	32.79	16,420,720	+0.09(+0.29%)
Dec 29, 2006	32.47	32.77	32.45	32.70	6,869,465	+0.06(+0.17%)
Dec 28, 2006	32.50	32.69	32.45	32.64	5,408,192	+0.01(+0.02%)
Dec 27, 2006	32.63	32.82	32.26	32.64	9,747,398	+0.14(+0.42%)
Dec 26, 2006	32.26	33.14	32.16	32.50	19,502,762	+0.27(+0.84%)
Dec 22, 2006	32.57	32.57	32.09	32.23	13,551,870	-0.28(-0.85%)
Dec 21, 2006	32.71	32.89	32.44	32.50	11,656,724	-0.38(-1.16%)
Dec 20, 2006	32.95	33.18	32.81	32.89	9,274,169	-0.14(-0.42%)
Dec 19, 2006	33.19	33.26	32.85	33.02	14,018,885	-0.38(-1.15%)
Dec 18, 2006	33.63	33.95	33.22	33.41	16,701,789	-0.81(-2.37%)
Dec 15, 2006	33.88	34.25	33.74	34.22	10,319,096	+0.35(+1.02%)
Dec 14, 2006	33.63	34.00	33.63	33.87	4,836,175	+0.18(+0.52%)
Dec 13, 2006	34.01	34.02	33.56	33.70	6,786,770	-0.13(-0.39%)
Dec 12, 2006	33.94	33.97	33.61	33.83	5,935,277	-0.05(-0.15%)
Dec 11, 2006	33.83	33.99	33.73	33.88	5,273,712	-0.01(-0.04%)
Dec 08, 2006	33.77	33.97	33.64	33.89	6,912,327	+0.01(+0.02%)
Dec 07, 2006	33.95	34.27	33.78	33.88	9,191,314	-0.55(-1.59%)
Dec 06, 2006	34.16	34.47	33.95	34.43	7,585,204	+0.10(+0.29%)
Dec 05, 2006	34.03	34.39	33.70	34.33	8,676,020	+0.42(+1.24%)
Dec 04, 2006	33.63	33.93	33.45	33.91	7,283,740	+0.40(+1.18%)
Dec 01, 2006	33.53	33.71	33.41	33.51	6,768,605	-0.12(-0.35%)
Nov 30, 2006	33.85	34.02	33.55	33.63	7,778,638	-0.28(-0.83%)
Nov 29, 2006	33.85	34.10	33.73	33.92	5,674,124	+0.20(+0.60%)
Nov 28, 2006	33.50	34.06	33.50	33.71	7,482,273	+0.09(+0.26%)
Nov 27, 2006	33.77	33.93	33.51	33.63	7,924,272	-0.20(-0.59%)
Nov 24, 2006	33.83	34.07	33.75	33.83	2,657,729	-0.08(-0.24%)
Nov 22, 2006	33.80	34.05	33.77	33.91	5,501,085	-0.01(-0.04%)
Nov 21, 2006	33.99	34.13	33.67	33.92	9,403,231	-0.21(-0.61%)
Nov 20, 2006	34.05	34.26	33.85	34.13	6,698,338	-0.11(-0.31%)
Nov 17, 2006	34.24	34.52	34.08	34.24	9,720,310	-0.01(-0.02%)
Nov 16, 2006	33.70	34.39	33.70	34.24	9,325,634	+0.12(+0.35%)
Nov 15, 2006	33.89	34.25	33.77	34.12	10,393,347	+0.33(+0.97%)
Nov 14, 2006	34.03	34.03	33.49	33.80	11,785,309	-0.13(-0.39%)
Nov 13, 2006	33.81	34.17	33.65	33.93	8,997,720	-0.05(-0.15%)
Nov 10, 2006	34.44	34.57	33.85	33.98	9,393,193	-0.46(-1.33%)
Nov 09, 2006	35.34	35.37	34.26	34.44	17,932,344	-1.01(-2.85%)
Nov 08, 2006	35.43	35.59	34.97	35.45	9,095,394	-0.31(-0.88%)
Nov 07, 2006	35.62	36.07	35.47	35.76	8,004,577	+0.19(+0.55%)
Nov 06, 2006	35.20	35.59	35.08	35.57	5,737,700	+0.37(+1.05%)
Nov 03, 2006	35.27	35.42	35.11	35.20	5,036,142	-0.18(-0.51%)
Nov 02, 2006	35.15	35.55	35.11	35.38	8,430,643	+0.24(+0.68%)
Nov 01, 2006	35.30	35.36	34.92	35.14	8,521,464	-0.01(-0.04%)
Oct 31, 2006	35.52	35.56	35.11	35.15	6,132,694	-0.19(-0.55%)
Oct 30, 2006	35.72	35.85	35.33	35.35	6,024,027	-0.45(-1.24%)
Oct 27, 2006	35.71	35.99	35.52	35.79	6,714,431	-0.16(-0.45%)
Oct 26, 2006	36.08	36.24	35.65	35.96	6,272,114	-0.13(-0.35%)
Oct 25, 2006	36.24	36.34	35.94	36.08	5,272,916	-0.18(-0.50%)
Oct 24, 2006	36.12	36.29	36.01	36.26	5,972,243	-0.08(-0.22%)
Oct 23, 2006	35.69	36.43	35.62	36.34	6,190,374	+0.42(+1.17%)
Oct 20, 2006	36.06	36.10	35.47	35.92	7,610,060	-0.16(-0.43%)
Oct 19, 2006	36.54	36.54	35.66	36.08	9,753,930	-0.48(-1.30%)
Oct 18, 2006	36.24	36.70	36.20	36.56	7,488,487	+0.44(+1.22%)
Oct 17, 2006	36.06	36.40	35.79	36.12	5,157,715	-0.07(-0.19%)
Oct 16, 2006	36.01	36.29	35.93	36.19	3,972,731	+0.18(+0.51%)
Oct 13, 2006	35.92	36.06	35.79	36.01	4,424,131	-0.11(-0.31%)
Oct 12, 2006	35.81	36.24	35.77	36.12	6,882,372	+0.31(+0.86%)
Oct 11, 2006	35.82	35.92	35.60	35.81	6,045,697	-0.12(-0.33%)
Oct 10, 2006	36.02	36.12	35.66	35.93	4,495,833	-0.16(-0.45%)
Oct 09, 2006	36.12	36.23	35.95	36.09	2,418,725	-0.03(-0.09%)
Oct 06, 2006	36.06	36.20	35.82	36.12	5,320,557	-0.13(-0.35%)
Oct 05, 2006	36.15	36.34	35.89	36.25	5,850,510	+0.10(+0.28%)
Oct 04, 2006	35.46	36.36	35.46	36.15	10,755,837	+0.57(+1.61%)
Oct 03, 2006	35.65	35.92	35.50	35.58	4,606,731	-0.06(-0.18%)
Oct 02, 2006	35.65	35.86	35.47	35.64	5,008,736	-0.13(-0.37%)
Sep 29, 2006	35.15	35.93	35.01	35.77	10,301,569	-0.20(-0.56%)
Sep 28, 2006	35.97	35.99	35.60	35.97	4,317,854	+0.19(+0.54%)
Sep 27, 2006	35.53	35.90	35.52	35.78	4,785,984	+0.10(+0.28%)
Sep 26, 2006	35.59	35.81	35.27	35.68	6,452,960	+0.17(+0.48%)
Sep 25, 2006	35.21	35.67	34.98	35.51	6,519,085	+0.41(+1.16%)
Sep 22, 2006	34.96	35.14	34.77	35.10	4,004,280	-0.03(-0.07%)
Sep 21, 2006	34.99	35.53	35.03	35.13	7,414,077	+0.14(+0.39%)
Sep 20, 2006	34.77	35.18	34.57	34.99	7,823,093	+0.46(+1.33%)
Sep 19, 2006	34.71	34.71	34.33	34.53	5,010,807	-0.08(-0.24%)
Sep 18, 2006	34.61	34.74	34.38	34.61	7,575,644	+0.22(+0.64%)
Sep 15, 2006	34.67	34.83	34.19	34.39	29,097,038	-0.12(-0.35%)
Sep 14, 2006	34.39	34.63	34.39	34.51	7,304,453	-0.14(-0.40%)
Sep 13, 2006	34.76	34.91	34.46	34.65	7,313,058	+0.04(+0.11%)
Sep 12, 2006	34.42	34.87	34.34	34.61	12,092,509	+0.56(+1.64%)
Sep 11, 2006	34.46	34.66	33.87	34.05	12,364,656	-0.63(-1.81%)
Sep 08, 2006	31.51	34.84	34.30	34.68	3,727,353	+0.24(+0.71%)
Sep 07, 2006	34.76	34.79	34.34	34.44	3,296,189	-0.32(-0.92%)
Sep 06, 2006	34.97	34.85	34.49	34.76	4,483,564	-0.21(-0.61%)
Sep 05, 2006	35.28	35.30	34.79	34.97	3,999,819	-0.18(-0.50%)

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.