Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	24.83	25.28	24.72	25.12	317,896	+0.46(+1.88%)
Aug 30, 2006	24.56	24.94	24.37	24.66	276,997	+0.21(+0.86%)
Aug 29, 2006	24.26	24.49	23.74	24.45	276,407	+0.19(+0.80%)
Aug 28, 2006	24.88	24.90	24.18	24.25	242,851	-0.60(-2.41%)
Aug 25, 2006	24.79	25.18	24.62	24.85	292,066	+0.09(+0.37%)
Aug 24, 2006	24.67	25.40	24.56	24.76	243,074	+0.06(+0.24%)
Aug 23, 2006	25.47	25.70	24.62	24.70	264,994	-0.62(-2.46%)
Aug 22, 2006	24.74	25.42	24.30	25.32	526,366	+0.40(+1.59%)
Aug 21, 2006	24.20	25.05	24.20	24.93	302,766	+0.83(+3.47%)
Aug 18, 2006	24.28	24.37	23.43	24.09	315,350	-0.05(-0.21%)
Aug 17, 2006	24.64	24.95	23.66	24.14	409,755	-0.83(-3.31%)
Aug 16, 2006	24.64	25.06	24.63	24.97	203,346	+0.53(+2.17%)
Aug 15, 2006	23.86	24.50	23.83	24.44	189,604	+0.51(+2.11%)
Aug 14, 2006	24.23	24.58	23.85	23.93	277,352	-0.56(-2.27%)
Aug 11, 2006	24.63	24.96	24.03	24.49	492,035	-0.25(-1.02%)
Aug 10, 2006	24.57	24.89	24.31	24.74	304,789	-0.09(-0.37%)
Aug 09, 2006	25.14	25.45	24.59	24.83	310,488	+0.17(+0.68%)
Aug 08, 2006	25.23	25.44	24.54	24.67	266,972	-0.62(-2.47%)
Aug 07, 2006	25.20	25.55	24.78	25.29	174,356	+0.26(+1.04%)
Aug 04, 2006	25.91	26.05	24.72	25.03	278,999	-0.32(-1.26%)
Aug 03, 2006	25.52	25.83	24.97	25.35	238,970	-0.37(-1.44%)
Aug 02, 2006	25.30	25.85	25.10	25.72	486,710	+0.67(+2.66%)
Aug 01, 2006	24.90	25.28	24.49	25.05	325,636	+0.07(+0.27%)
Jul 31, 2006	24.85	25.19	24.45	24.99	280,860	-0.02(-0.07%)
Jul 28, 2006	24.29	25.01	24.14	25.00	305,992	+0.85(+3.53%)
Jul 27, 2006	24.87	25.63	23.71	24.15	737,039	-0.08(-0.31%)
Jul 26, 2006	23.85	24.41	23.29	24.23	294,784	+0.26(+1.09%)
Jul 25, 2006	23.74	24.25	23.35	23.97	532,387	+0.35(+1.50%)
Jul 24, 2006	22.77	23.61	22.27	23.61	372,386	+0.84(+3.70%)
Jul 21, 2006	23.57	23.91	22.53	22.77	549,482	-0.64(-2.74%)
Jul 20, 2006	24.93	25.08	23.32	23.41	772,343	-1.49(-5.99%)
Jul 19, 2006	23.28	25.04	23.28	24.90	643,541	+1.54(+6.61%)
Jul 18, 2006	23.40	23.59	22.67	23.36	753,412	-0.08(-0.32%)
Jul 17, 2006	23.90	24.01	23.22	23.43	383,110	-0.63(-2.63%)
Jul 14, 2006	24.24	24.45	23.54	24.07	265,809	+0.19(+0.81%)
Jul 13, 2006	24.29	24.39	23.15	23.87	650,761	-0.46(-1.87%)
Jul 12, 2006	24.45	25.29	24.29	24.33	571,671	-0.03(-0.14%)
Jul 11, 2006	23.22	24.40	23.10	24.36	516,236	+1.08(+4.64%)
Jul 10, 2006	23.57	23.77	23.10	23.28	261,436	-0.29(-1.22%)
Jul 07, 2006	24.22	24.65	23.55	23.57	343,240	-0.76(-3.12%)
Jul 06, 2006	23.73	24.55	23.59	24.33	369,982	+0.65(+2.74%)
Jul 05, 2006	24.44	24.45	23.32	23.68	475,426	-0.78(-3.21%)
Jul 03, 2006	23.39	24.56	23.39	24.46	427,517	+1.00(+4.28%)
Jun 30, 2006	23.78	23.98	23.19	23.46	713,559	+0.15(+0.65%)
Jun 29, 2006	21.76	23.41	21.76	23.31	517,267	+1.70(+7.88%)
Jun 28, 2006	22.08	22.15	21.44	21.60	326,178	-0.32(-1.46%)
Jun 27, 2006	22.56	23.26	21.87	21.93	458,913	-0.52(-2.33%)
Jun 26, 2006	22.59	22.90	22.09	22.45	361,091	+0.01(+0.04%)
Jun 23, 2006	21.70	22.57	21.38	22.44	449,972	+0.57(+2.62%)
Jun 22, 2006	22.33	22.55	21.71	21.87	510,648	-0.42(-1.89%)
Jun 21, 2006	21.50	22.41	21.39	22.29	374,195	+0.77(+3.57%)
Jun 20, 2006	21.16	21.95	20.96	21.52	486,576	+0.45(+2.12%)
Jun 19, 2006	21.50	21.60	20.80	21.07	578,832	-0.41(-1.92%)
Jun 16, 2006	22.33	22.54	21.27	21.49	981,982	-0.96(-4.28%)
Jun 15, 2006	21.61	22.67	21.50	22.45	882,922	+1.80(+8.74%)
Jun 14, 2006	20.30	21.32	19.94	20.64	647,098	+0.77(+3.86%)
Jun 13, 2006	20.32	20.95	19.40	19.88	1,161,459	-0.86(-4.15%)
Jun 12, 2006	21.71	22.25	20.69	20.74	508,499	-0.85(-3.95%)
Jun 09, 2006	22.26	22.73	21.50	21.59	480,891	-0.49(-2.22%)
Jun 08, 2006	22.01	22.40	20.64	22.08	826,222	-0.09(-0.42%)
Jun 07, 2006	22.40	23.44	21.76	22.17	542,023	-0.37(-1.65%)
Jun 06, 2006	23.22	23.26	22.29	22.54	654,029	-0.62(-2.69%)
Jun 05, 2006	24.10	24.78	23.05	23.16	678,606	-0.87(-3.61%)
Jun 02, 2006	24.12	24.69	23.88	24.03	454,171	+0.35(+1.46%)
Jun 01, 2006	23.15	23.86	22.58	23.69	558,922	-0.16(-0.67%)
May 31, 2006	23.57	24.13	23.38	23.85	457,061	+0.35(+1.47%)
May 30, 2006	24.70	24.78	23.50	23.50	526,894	-0.89(-3.66%)
May 26, 2006	24.50	24.77	24.03	24.40	352,320	+0.10(+0.42%)
May 25, 2006	24.14	24.74	23.75	24.29	551,563	+0.60(+2.53%)
May 24, 2006	24.09	24.78	23.15	23.70	899,207	-0.96(-3.90%)
May 23, 2006	25.17	25.75	24.59	24.66	617,430	+0.13(+0.52%)
May 22, 2006	24.03	24.72	23.64	24.53	834,205	+0.35(+1.43%)
May 19, 2006	23.59	24.40	22.84	24.19	1,107,444	+0.08(+0.31%)
May 18, 2006	25.04	25.84	23.87	24.11	925,775	-0.94(-3.74%)
May 17, 2006	26.14	26.88	24.95	25.05	670,638	-0.63(-2.46%)
May 16, 2006	25.74	26.85	25.05	25.68	749,745	-0.11(-0.43%)
May 15, 2006	25.73	27.10	25.67	25.79	886,080	-0.97(-3.62%)
May 12, 2006	28.27	28.57	26.52	26.76	816,364	-1.46(-5.17%)
May 11, 2006	29.90	29.96	28.16	28.22	1,169,829	-1.13(-3.85%)
May 10, 2006	28.66	29.70	28.38	29.35	1,120,495	+0.62(+2.17%)
May 09, 2006	26.66	28.80	26.66	28.72	1,373,057	+2.26(+8.54%)
May 08, 2006	26.64	26.64	25.93	26.46	652,918	-0.38(-1.41%)
May 05, 2006	25.78	27.38	25.69	26.84	926,751	+1.01(+3.92%)
May 04, 2006	26.56	27.04	25.55	25.83	1,258,183	-1.25(-4.61%)
May 03, 2006	27.19	27.37	26.02	27.08	1,097,146	+0.14(+0.53%)
May 02, 2006	28.41	28.60	26.55	26.93	1,294,024	-1.32(-4.66%)
May 01, 2006	29.14	29.89	28.19	28.25	571,016	-0.65(-2.25%)
Apr 28, 2006	27.87	29.22	27.87	28.90	766,296	+1.18(+4.26%)
Apr 27, 2006	27.78	28.99	27.21	27.72	643,833	-0.46(-1.65%)
Apr 26, 2006	28.05	28.66	27.98	28.18	556,175	+0.22(+0.78%)
Apr 25, 2006	29.07	29.38	27.84	27.96	621,297	-0.64(-2.24%)
Apr 24, 2006	29.05	29.05	28.04	28.60	558,036	-0.80(-2.72%)
Apr 21, 2006	29.14	29.68	28.63	29.41	546,002	+0.78(+2.74%)
Apr 20, 2006	30.86	30.93	28.46	28.62	1,218,145	-2.37(-7.65%)
Apr 19, 2006	30.74	31.07	29.78	30.99	1,041,650	+0.40(+1.32%)
Apr 18, 2006	29.71	30.81	29.51	30.59	840,245	+0.52(+1.74%)
Apr 17, 2006	30.43	30.53	29.60	30.06	652,897	+0.38(+1.28%)
Apr 13, 2006	28.69	29.75	28.38	29.68	426,065	+0.99(+3.47%)
Apr 12, 2006	27.99	29.08	27.86	28.69	544,690	+0.70(+2.50%)
Apr 11, 2006	29.24	29.62	27.83	27.99	679,994	-1.24(-4.24%)
Apr 10, 2006	30.30	30.51	28.93	29.23	727,211	-0.44(-1.48%)
Apr 07, 2006	30.36	30.48	29.60	29.67	426,136	-1.02(-3.32%)
Apr 06, 2006	31.39	31.39	30.04	30.69	517,182	-0.04(-0.14%)
Apr 05, 2006	30.30	30.80	29.89	30.73	479,445	+0.58(+1.93%)
Apr 04, 2006	30.10	30.25	29.33	30.15	470,157	+0.62(+2.08%)
Apr 03, 2006	30.78	31.62	29.20	29.53	1,055,368	-0.99(-3.23%)
Mar 31, 2006	31.00	32.38	30.45	30.52	891,194	-1.16(-3.67%)
Mar 30, 2006	31.63	32.80	30.80	31.68	1,332,750	+0.93(+3.02%)
Mar 29, 2006	28.56	31.34	28.54	30.75	1,461,274	+2.19(+7.68%)
Mar 28, 2006	28.85	29.25	28.16	28.56	946,306	-0.24(-0.85%)
Mar 27, 2006	27.25	29.03	27.09	28.81	1,555,304	+2.03(+7.59%)
Mar 24, 2006	25.31	27.09	25.27	26.77	1,435,568	+1.48(+5.87%)
Mar 23, 2006	23.31	25.56	23.29	25.29	1,190,000	+2.01(+8.62%)
Mar 22, 2006	23.23	23.91	23.00	23.28	577,864	+0.16(+0.69%)
Mar 21, 2006	23.51	24.06	22.78	23.12	954,069	-0.78(-3.28%)
Mar 20, 2006	24.92	25.17	23.83	23.91	641,359	-1.00(-4.00%)
Mar 17, 2006	25.21	25.28	24.62	24.90	607,698	-0.02(-0.07%)
Mar 16, 2006	25.78	25.80	24.81	24.92	743,673	-0.60(-2.35%)
Mar 15, 2006	25.25	25.79	24.88	25.52	799,471	+0.69(+2.79%)
Mar 14, 2006	24.23	25.13	23.97	24.83	836,759	+0.48(+1.97%)
Mar 13, 2006	24.74	24.86	23.97	24.35	694,094	-0.10(-0.41%)
Mar 10, 2006	23.50	24.65	23.29	24.45	922,774	+0.69(+2.91%)
Mar 09, 2006	25.16	25.17	23.49	23.76	1,082,657	-0.83(-3.36%)
Mar 08, 2006	24.17	25.07	23.91	24.58	1,142,190	-0.02(-0.07%)
Mar 07, 2006	25.41	25.48	24.25	24.60	900,738	-0.60(-2.38%)
Mar 06, 2006	26.72	26.93	24.99	25.20	1,279,542	-1.70(-6.33%)
Mar 03, 2006	26.41	27.23	26.31	26.90	877,077	+0.40(+1.53%)
Mar 02, 2006	26.34	26.82	25.76	26.50	1,635,032	+0.59(+2.28%)
Mar 01, 2006	26.76	26.90	25.70	25.91	1,496,724	-0.60(-2.26%)
Feb 28, 2006	27.09	27.94	26.42	26.50	1,044,745	-0.59(-2.18%)
Feb 27, 2006	28.15	28.61	26.90	27.09	843,109	-1.49(-5.22%)
Feb 24, 2006	26.88	28.66	26.47	28.59	1,171,646	+2.07(+7.82%)
Feb 23, 2006	27.98	27.98	26.40	26.51	1,086,580	-1.56(-5.56%)
Feb 22, 2006	27.92	28.33	27.58	28.07	437,066	+0.01(+0.03%)
Feb 21, 2006	28.58	28.85	27.84	28.06	605,834	-0.08(-0.27%)
Feb 17, 2006	28.17	28.67	27.90	28.14	620,174	+0.19(+0.69%)
Feb 16, 2006	27.66	28.31	27.45	27.95	717,439	+0.24(+0.85%)
Feb 15, 2006	28.92	29.10	27.53	27.71	860,776	-1.20(-4.14%)
Feb 14, 2006	28.30	29.21	27.30	28.91	1,021,829	+0.78(+2.79%)
Feb 13, 2006	27.58	28.60	27.26	28.12	1,100,505	+0.37(+1.34%)
Feb 10, 2006	28.37	28.84	26.88	27.75	1,072,684	-0.89(-3.12%)
Feb 09, 2006	28.96	29.51	28.42	28.65	978,035	+0.28(+0.98%)
Feb 08, 2006	28.89	29.10	27.68	28.37	1,451,625	-0.40(-1.41%)
Feb 07, 2006	30.95	31.20	28.67	28.77	1,497,272	-2.72(-8.65%)
Feb 06, 2006	30.85	31.60	30.79	31.50	865,375	+0.89(+2.89%)
Feb 03, 2006	31.20	31.45	29.52	30.61	1,070,361	-0.56(-1.79%)
Feb 02, 2006	32.53	32.97	31.10	31.17	973,528	-1.59(-4.86%)
Feb 01, 2006	32.80	33.12	31.66	32.76	883,695	-0.15(-0.46%)
Jan 31, 2006	32.90	33.73	32.44	32.91	1,269,058	+0.05(+0.15%)
Jan 30, 2006	32.71	33.17	32.31	32.86	588,186	+0.44(+1.35%)
Jan 27, 2006	32.46	33.23	32.04	32.42	685,786	+0.04(+0.13%)
Jan 26, 2006	31.22	32.39	31.02	32.38	583,371	+0.80(+2.54%)
Jan 25, 2006	32.01	32.33	31.20	31.58	1,018,051	+0.61(+1.96%)
Jan 24, 2006	31.24	31.76	30.17	30.97	1,162,067	-0.27(-0.86%)
Jan 23, 2006	32.57	32.67	30.03	31.24	2,747,939	-1.71(-5.19%)
Jan 20, 2006	33.95	35.13	32.51	32.96	1,737,719	-0.28(-0.84%)
Jan 19, 2006	31.98	33.39	31.92	33.23	837,073	+1.90(+6.05%)
Jan 18, 2006	32.58	32.86	31.13	31.34	1,445,106	-1.83(-5.51%)
Jan 17, 2006	33.12	33.89	32.91	33.17	919,070	+0.14(+0.43%)
Jan 13, 2006	31.87	33.52	31.54	33.02	991,282	+1.27(+4.01%)
Jan 12, 2006	32.34	32.41	31.73	31.75	841,360	-0.67(-2.08%)
Jan 11, 2006	32.10	32.83	32.10	32.42	757,786	+0.25(+0.79%)
Jan 10, 2006	32.00	32.47	31.08	32.17	943,910	-0.14(-0.44%)
Jan 09, 2006	31.88	33.39	31.68	32.31	1,082,963	+0.29(+0.90%)
Jan 06, 2006	31.37	32.27	31.24	32.03	902,635	+1.40(+4.57%)
Jan 05, 2006	30.53	30.92	30.21	30.63	886,183	-0.52(-1.68%)
Jan 04, 2006	31.02	31.26	30.40	31.15	884,441	+0.05(+0.16%)
Jan 03, 2006	29.73	31.31	29.67	31.10	1,152,888	+1.81(+6.19%)
Dec 30, 2005	29.55	29.84	28.71	29.29	611,157	-0.34(-1.14%)
Dec 29, 2005	29.92	29.92	29.21	29.62	1,032,439	-0.45(-1.49%)
Dec 28, 2005	28.98	30.10	28.72	30.07	952,711	+1.63(+5.72%)
Dec 27, 2005	28.67	29.30	28.27	28.44	774,834	+0.11(+0.39%)
Dec 23, 2005	27.71	28.98	27.58	28.33	857,944	+0.35(+1.24%)
Dec 22, 2005	26.52	28.18	26.48	27.99	1,616,733	+1.58(+5.97%)
Dec 21, 2005	25.24	26.46	25.17	26.41	942,262	+1.26(+5.03%)
Dec 20, 2005	25.77	26.02	25.00	25.15	737,840	-0.62(-2.42%)
Dec 19, 2005	26.18	26.34	25.42	25.77	624,624	-0.19(-0.75%)
Dec 16, 2005	26.22	26.35	25.74	25.96	765,519	-0.07(-0.26%)
Dec 15, 2005	24.96	26.50	24.96	26.03	1,050,389	+1.01(+4.04%)
Dec 14, 2005	24.88	25.61	24.64	25.02	651,577	-0.30(-1.20%)
Dec 13, 2005	24.82	25.67	24.69	25.32	1,381,230	+0.03(+0.10%)
Dec 12, 2005	26.08	26.44	24.93	25.30	2,092,134	-0.07(-0.27%)
Dec 09, 2005	25.81	26.55	25.21	25.37	1,904,618	-0.23(-0.89%)
Dec 08, 2005	24.96	25.70	24.79	25.59	1,227,460	+0.72(+2.88%)
Dec 07, 2005	24.55	25.06	24.19	24.88	1,187,692	+0.65(+2.68%)
Dec 06, 2005	23.18	24.35	22.89	24.23	980,642	+0.81(+3.46%)
Dec 05, 2005	23.00	23.57	22.78	23.42	916,708	+0.55(+2.40%)
Dec 02, 2005	23.08	23.43	22.49	22.87	775,541	-0.25(-1.09%)
Dec 01, 2005	22.17	23.16	22.17	23.12	800,183	+1.18(+5.38%)
Nov 30, 2005	22.23	22.55	21.68	21.94	721,532	-0.80(-3.52%)
Nov 29, 2005	22.75	22.85	22.42	22.74	549,656	+0.02(+0.07%)
Nov 28, 2005	22.84	23.10	22.56	22.73	747,868	-0.11(-0.48%)
Nov 25, 2005	22.52	22.94	22.46	22.84	342,474	+0.44(+1.96%)
Nov 23, 2005	22.00	22.55	21.77	22.40	512,856	-0.12(-0.52%)
Nov 22, 2005	22.73	22.92	21.93	22.52	702,770	-0.04(-0.19%)
Nov 21, 2005	22.25	22.62	21.71	22.56	746,516	+0.99(+4.57%)
Nov 18, 2005	22.09	22.09	21.21	21.57	716,616	-0.22(-1.01%)
Nov 17, 2005	21.29	22.11	21.18	21.79	1,513,913	+0.86(+4.11%)
Nov 16, 2005	19.62	20.97	19.51	20.93	1,125,604	+1.86(+9.73%)
Nov 15, 2005	19.58	19.78	19.05	19.07	415,410	-0.49(-2.50%)
Nov 14, 2005	19.88	19.95	19.40	19.56	351,551	-0.30(-1.49%)
Nov 11, 2005	19.45	19.97	19.16	19.86	324,547	+0.53(+2.75%)
Nov 10, 2005	19.94	20.04	19.07	19.33	669,099	-0.58(-2.92%)
Nov 09, 2005	18.93	19.94	18.83	19.91	747,687	+1.17(+6.26%)
Nov 08, 2005	19.07	19.10	18.64	18.74	346,995	-0.14(-0.76%)
Nov 07, 2005	19.36	19.36	18.57	18.88	538,106	-0.38(-1.97%)
Nov 04, 2005	20.06	20.15	19.02	19.26	611,973	-0.52(-2.64%)
Nov 03, 2005	20.14	20.42	19.55	19.78	515,518	-0.19(-0.93%)
Nov 02, 2005	18.97	20.04	18.97	19.97	467,951	+1.05(+5.53%)
Nov 01, 2005	19.27	19.45	18.82	18.92	694,357	-0.49(-2.52%)
Oct 31, 2005	19.82	19.82	19.24	19.41	755,246	-0.25(-1.29%)
Oct 28, 2005	19.29	19.83	19.03	19.67	392,534	+0.39(+2.01%)
Oct 27, 2005	20.07	20.16	19.18	19.28	605,791	-0.30(-1.55%)
Oct 26, 2005	19.81	20.48	19.32	19.58	1,091,341	-0.30(-1.53%)
Oct 25, 2005	19.07	20.02	19.07	19.88	1,046,747	+1.05(+5.55%)
Oct 24, 2005	18.79	19.36	18.58	18.84	772,918	+0.04(+0.22%)
Oct 21, 2005	18.00	18.98	17.89	18.80	879,070	+0.71(+3.92%)
Oct 20, 2005	18.98	19.13	17.67	18.09	1,947,512	-1.11(-5.80%)
Oct 19, 2005	19.12	19.24	18.61	19.20	776,992	-0.13(-0.70%)
Oct 18, 2005	20.17	20.20	19.29	19.34	661,144	-0.85(-4.22%)
Oct 17, 2005	20.10	20.56	20.10	20.19	751,602	+0.30(+1.48%)
Oct 14, 2005	19.22	19.91	18.97	19.89	1,024,297	+0.58(+3.01%)
Oct 13, 2005	19.44	19.44	18.86	19.31	1,092,179	-0.07(-0.35%)
Oct 12, 2005	20.64	21.05	19.28	19.38	1,514,879	-1.42(-6.81%)
Oct 11, 2005	21.09	21.41	20.53	20.80	652,045	-0.23(-1.08%)
Oct 10, 2005	21.25	21.58	20.74	21.02	537,950	-0.24(-1.11%)
Oct 07, 2005	20.95	21.44	20.58	21.26	963,488	+0.38(+1.82%)
Oct 06, 2005	21.09	21.59	20.53	20.88	1,417,861	-0.03(-0.16%)
Oct 05, 2005	21.88	22.00	20.91	20.91	1,012,012	-1.10(-5.02%)
Oct 04, 2005	22.70	22.91	22.02	22.02	631,296	-0.62(-2.72%)
Oct 03, 2005	22.57	23.02	22.02	22.63	618,267	-0.03(-0.15%)
Sep 30, 2005	23.29	23.44	22.56	22.67	731,963	-0.62(-2.64%)
Sep 29, 2005	23.33	23.65	22.82	23.28	734,771	+0.01(+0.04%)
Sep 28, 2005	23.13	23.49	22.53	23.27	579,147	+0.30(+1.28%)
Sep 27, 2005	23.19	23.32	22.35	22.98	645,797	-0.24(-1.02%)
Sep 26, 2005	22.65	23.78	22.06	23.22	1,114,770	+0.48(+2.11%)
Sep 23, 2005	22.73	22.98	20.97	22.73	1,255,440	+1.03(+4.74%)
Sep 22, 2005	21.71	22.47	21.39	21.71	2,405,053	-0.59(-2.65%)
Sep 21, 2005	23.18	24.27	21.81	22.30	2,409,879	-0.63(-2.76%)
Sep 20, 2005	24.02	24.07	22.82	22.93	731,826	-0.92(-3.85%)
Sep 19, 2005	24.72	25.47	23.46	23.85	1,443,364	-0.29(-1.19%)
Sep 16, 2005	23.00	24.31	22.96	24.13	927,809	+1.42(+6.24%)
Sep 15, 2005	22.74	23.00	22.41	22.72	680,268	+0.37(+1.66%)
Sep 14, 2005	21.93	22.62	21.93	22.35	497,819	+0.65(+2.99%)
Sep 13, 2005	21.71	21.78	21.20	21.70	312,166	-0.13(-0.62%)
Sep 12, 2005	21.67	21.84	21.27	21.83	347,215	+0.16(+0.74%)
Sep 09, 2005	21.71	21.90	21.46	21.67	565,802	+0.41(+1.94%)
Sep 08, 2005	20.91	21.31	20.88	21.26	458,214	+0.50(+2.40%)
Sep 07, 2005	20.99	21.32	20.66	20.76	479,944	-0.15(-0.73%)
Sep 06, 2005	20.85	21.12	20.79	20.91	673,688	+0.15(+0.73%)
Sep 02, 2005	20.98	21.12	20.64	20.76	231,486	-0.11(-0.53%)

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.