Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	28.06	28.33	27.95	28.18	12,270,696	+0.02(+0.08%)
Sep 27, 2007	28.08	28.17	27.47	28.16	10,042,868	+0.29(+1.05%)
Sep 26, 2007	28.01	28.30	27.67	27.86	18,469,952	+0.22(+0.80%)
Sep 25, 2007	27.07	27.98	26.99	27.64	15,703,439	+0.53(+1.97%)
Sep 24, 2007	26.96	27.37	26.82	27.11	12,976,933	+0.21(+0.79%)
Sep 21, 2007	27.03	27.20	26.80	26.90	22,300,254	+0.01(+0.05%)
Sep 20, 2007	26.98	27.02	26.73	26.88	13,113,320	-0.23(-0.84%)
Sep 19, 2007	27.02	27.29	26.88	27.11	15,458,843	+0.09(+0.34%)
Sep 18, 2007	26.67	27.28	26.52	27.02	17,268,678	+0.43(+1.60%)
Sep 17, 2007	26.80	26.84	26.46	26.59	9,888,330	-0.31(-1.14%)
Sep 14, 2007	26.74	26.98	26.56	26.90	14,145,175	+0.05(+0.19%)
Sep 13, 2007	26.66	27.05	26.49	26.85	10,110,133	+0.32(+1.21%)
Sep 12, 2007	26.62	26.95	26.51	26.53	11,946,194	-0.07(-0.27%)
Sep 11, 2007	26.63	26.74	26.36	26.60	9,237,706	+0.20(+0.75%)
Sep 10, 2007	26.50	26.65	26.04	26.40	9,089,607	-0.04(-0.16%)
Sep 07, 2007	26.66	26.71	26.24	26.44	13,345,103	-0.52(-1.92%)
Sep 06, 2007	26.86	27.22	26.71	26.96	8,957,337	-0.04(-0.16%)
Sep 05, 2007	27.26	27.31	26.63	27.00	13,698,685	-0.21(-0.78%)
Sep 04, 2007	27.08	27.27	26.61	27.22	11,282,741	+0.33(+1.22%)
Aug 31, 2007	26.53	27.05	26.51	26.89	14,990,228	+0.41(+1.56%)
Aug 30, 2007	26.25	26.91	26.18	26.48	13,086,457	-0.09(-0.32%)
Aug 29, 2007	26.04	26.63	25.76	26.56	11,483,104	+0.56(+2.16%)
Aug 28, 2007	25.94	26.17	25.83	26.00	12,034,292	-0.08(-0.30%)
Aug 27, 2007	26.04	26.28	25.96	26.08	7,108,672	-0.09(-0.33%)
Aug 24, 2007	26.49	26.49	25.60	26.17	8,918,160	-0.01(-0.05%)
Aug 23, 2007	26.51	26.52	26.06	26.18	9,946,838	-0.13(-0.49%)
Aug 22, 2007	26.31	26.50	26.19	26.31	13,105,022	+0.24(+0.93%)
Aug 21, 2007	26.02	26.07	25.72	26.07	16,902,196	+0.05(+0.19%)
Aug 20, 2007	26.19	26.45	25.95	26.02	11,399,570	-0.16(-0.62%)
Aug 17, 2007	26.50	26.66	25.72	26.18	26,407,932	+0.23(+0.88%)
Aug 16, 2007	26.09	26.28	25.66	25.95	26,405,000	-0.14(-0.54%)
Aug 15, 2007	26.59	26.93	26.09	26.09	27,324,716	-0.46(-1.74%)
Aug 14, 2007	27.10	27.15	26.56	26.56	17,851,388	-0.41(-1.53%)
Aug 13, 2007	27.02	27.25	26.78	26.97	15,239,170	-0.05(-0.18%)
Aug 10, 2007	26.24	27.15	26.23	27.02	18,169,480	+0.22(+0.82%)
Aug 09, 2007	27.50	27.51	26.78	26.80	26,556,350	-0.71(-2.58%)
Aug 08, 2007	26.98	27.75	26.98	27.51	29,516,634	+0.41(+1.52%)
Aug 07, 2007	26.49	27.16	26.31	27.10	25,049,448	+0.58(+2.20%)
Aug 06, 2007	25.95	26.51	25.89	26.51	19,882,192	+0.51(+1.97%)
Aug 03, 2007	26.03	26.34	25.80	26.00	20,307,748	-0.16(-0.60%)
Aug 02, 2007	25.95	26.34	25.70	26.16	38,238,300	+0.89(+3.52%)
Aug 01, 2007	24.78	25.77	24.78	25.27	18,404,368	+0.25(+0.99%)
Jul 31, 2007	25.35	25.62	25.02	25.02	19,322,050	+0.05(+0.20%)
Jul 30, 2007	25.26	25.38	24.74	24.97	16,101,192	-0.01(-0.06%)
Jul 27, 2007	25.17	25.38	24.92	24.98	15,093,611	-0.31(-1.24%)
Jul 26, 2007	25.56	25.76	25.08	25.30	24,416,320	-0.61(-2.36%)
Jul 25, 2007	25.42	25.97	25.42	25.91	15,032,090	+0.37(+1.45%)
Jul 24, 2007	25.28	26.07	25.28	25.54	11,909,237	-0.09(-0.36%)
Jul 23, 2007	25.50	25.81	25.38	25.63	11,460,568	+0.28(+1.09%)
Jul 20, 2007	25.34	25.53	25.12	25.35	13,839,167	-0.02(-0.08%)
Jul 19, 2007	25.68	26.02	24.98	25.38	22,866,502	-0.29(-1.14%)
Jul 18, 2007	25.75	25.94	25.35	25.67	15,931,008	+0.02(+0.08%)
Jul 17, 2007	25.78	25.85	25.56	25.65	8,848,963	-0.09(-0.33%)
Jul 16, 2007	25.73	25.88	25.70	25.73	8,676,943	-0.12(-0.47%)
Jul 13, 2007	26.19	26.19	25.64	25.85	15,064,072	-0.11(-0.44%)
Jul 12, 2007	25.79	26.07	25.56	25.97	17,982,020	+0.24(+0.94%)
Jul 11, 2007	26.05	26.05	25.39	25.72	9,787,065	+0.04(+0.14%)
Jul 10, 2007	25.92	25.95	25.58	25.69	12,217,417	-0.37(-1.42%)
Jul 09, 2007	26.13	26.24	25.94	26.06	9,552,531	-0.08(-0.30%)
Jul 06, 2007	26.02	26.23	25.81	26.14	10,074,825	+0.16(+0.60%)
Jul 05, 2007	25.99	26.27	25.69	25.98	7,160,519	+0.00(+0.00%)
Jul 03, 2007	26.21	26.24	25.83	25.98	3,979,558	+0.00(+0.00%)
Jul 02, 2007	25.92	26.07	25.73	25.98	11,288,070	+0.06(+0.25%)
Jun 29, 2007	25.99	26.36	25.67	25.92	14,449,773	-0.07(-0.27%)
Jun 28, 2007	26.01	26.29	25.67	25.99	15,634,372	-0.01(-0.05%)
Jun 27, 2007	25.50	26.09	25.01	26.00	19,394,736	+0.50(+1.98%)
Jun 26, 2007	25.96	26.02	25.31	25.50	17,560,276	-0.32(-1.24%)
Jun 25, 2007	26.17	26.31	25.71	25.82	11,803,649	-0.17(-0.66%)
Jun 22, 2007	26.39	26.33	25.88	25.99	16,949,220	-0.41(-1.54%)
Jun 21, 2007	26.34	26.48	25.97	26.39	14,577,103	+0.06(+0.22%)
Jun 20, 2007	26.68	26.84	26.29	26.34	11,604,340	-0.34(-1.28%)
Jun 19, 2007	26.59	26.76	26.35	26.68	10,065,683	+0.13(+0.48%)
Jun 18, 2007	26.76	26.79	26.49	26.55	10,149,648	-0.21(-0.77%)
Jun 15, 2007	26.56	26.93	26.56	26.76	19,961,468	+0.26(+0.99%)
Jun 14, 2007	26.59	26.81	26.46	26.49	13,002,070	-0.10(-0.37%)
Jun 13, 2007	26.56	26.66	26.31	26.59	12,178,453	+0.18(+0.67%)
Jun 12, 2007	26.53	26.74	26.38	26.41	14,372,796	-0.21(-0.80%)
Jun 11, 2007	26.92	26.98	26.62	26.63	11,471,048	-0.29(-1.08%)
Jun 08, 2007	26.66	26.99	26.64	26.92	15,035,517	+0.21(+0.77%)
Jun 07, 2007	26.37	27.66	26.49	26.71	33,482,984	+0.23(+0.86%)
Jun 06, 2007	26.88	26.74	26.45	26.49	15,989,106	-0.39(-1.46%)
Jun 05, 2007	27.02	27.12	26.72	26.88	17,284,048	-0.28(-1.02%)
Jun 04, 2007	27.34	27.62	27.07	27.15	16,748,555	-0.26(-0.93%)
Jun 01, 2007	27.37	27.63	27.25	27.41	16,087,930	+0.01(+0.03%)
May 31, 2007	27.72	27.79	27.30	27.40	21,043,418	-0.23(-0.85%)
May 30, 2007	27.64	27.74	27.53	27.64	20,450,988	+0.00(+0.00%)
May 29, 2007	27.73	27.79	27.48	27.64	23,629,864	-0.15(-0.54%)
May 25, 2007	27.20	28.04	27.20	27.79	30,844,326	+0.56(+2.06%)
May 24, 2007	27.05	27.39	26.97	27.22	32,244,104	+0.14(+0.50%)
May 23, 2007	26.81	27.17	26.73	27.09	36,959,320	+0.37(+1.38%)
May 22, 2007	26.93	27.02	26.43	26.72	16,581,205	-0.16(-0.58%)
May 21, 2007	27.37	27.41	26.84	26.88	21,456,364	-0.47(-1.72%)
May 18, 2007	27.08	27.36	26.97	27.35	28,362,474	+0.28(+1.05%)
May 17, 2007	27.10	27.22	26.73	27.06	24,311,140	-0.04(-0.16%)
May 16, 2007	26.71	27.18	26.60	27.10	28,475,498	+0.39(+1.46%)
May 15, 2007	26.50	26.98	26.46	26.71	24,909,050	+0.16(+0.59%)
May 14, 2007	26.53	26.63	26.43	26.56	17,909,738	+0.03(+0.11%)
May 11, 2007	26.85	26.70	26.38	26.53	13,367,325	-0.11(-0.43%)
May 10, 2007	26.88	27.34	26.64	26.64	25,692,470	-0.39(-1.45%)
May 09, 2007	26.31	27.08	26.24	27.03	41,206,040	+0.72(+2.73%)
May 08, 2007	25.42	26.45	25.60	26.31	48,530,240	+0.63(+2.46%)
May 07, 2007	25.82	25.87	25.40	25.68	33,120,930	+0.13(+0.50%)
May 04, 2007	26.12	26.19	25.46	25.55	11,477,714	-0.12(-0.47%)
May 03, 2007	25.85	26.02	25.60	25.67	11,086,727	-0.16(-0.61%)
May 02, 2007	25.56	25.98	25.51	25.83	17,379,340	+0.24(+0.94%)
May 01, 2007	25.53	25.82	25.03	25.59	21,029,696	-0.18(-0.69%)
Apr 30, 2007	26.20	26.45	25.77	25.77	22,022,974	-0.35(-1.33%)
Apr 27, 2007	26.09	26.20	25.85	26.12	12,268,665	-0.09(-0.35%)
Apr 26, 2007	26.12	26.41	26.08	26.21	23,026,156	+0.13(+0.49%)
Apr 25, 2007	26.29	26.30	25.72	26.08	23,239,436	-0.02(-0.08%)
Apr 24, 2007	25.23	26.23	25.23	26.10	67,092,132	+1.15(+4.62%)
Apr 23, 2007	25.03	25.03	24.85	24.95	44,074,364	+0.09(+0.34%)
Apr 20, 2007	24.92	25.12	24.81	24.86	21,726,092	+0.04(+0.17%)
Apr 19, 2007	24.81	24.97	24.42	24.82	43,715,052	+0.24(+0.98%)
Apr 18, 2007	24.71	24.89	24.46	24.58	32,690,950	-0.11(-0.43%)
Apr 17, 2007	24.93	24.97	24.64	24.69	22,746,706	-0.16(-0.66%)
Apr 16, 2007	24.98	25.13	24.82	24.85	14,331,482	-0.13(-0.51%)
Apr 13, 2007	24.99	25.21	24.89	24.98	14,907,499	+0.07(+0.29%)
Apr 12, 2007	24.89	24.92	24.62	24.91	12,279,848	+0.01(+0.06%)
Apr 11, 2007	24.92	25.11	24.84	24.89	21,203,352	+0.01(+0.03%)
Apr 10, 2007	24.73	24.89	24.67	24.89	16,124,899	+0.07(+0.29%)
Apr 09, 2007	24.77	24.91	24.71	24.81	19,829,374	+0.12(+0.49%)
Apr 05, 2007	24.60	24.76	24.41	24.69	16,532,606	+0.10(+0.40%)
Apr 04, 2007	24.65	24.69	24.42	24.59	17,113,264	+0.21(+0.87%)
Apr 03, 2007	24.53	24.78	24.34	24.38	24,478,372	-0.09(-0.38%)
Apr 02, 2007	24.44	24.57	24.27	24.47	25,470,386	+0.20(+0.82%)
Mar 30, 2007	24.39	24.52	24.08	24.27	22,489,484	-0.01(-0.06%)
Mar 29, 2007	24.45	24.60	24.07	24.29	29,886,478	+0.15(+0.62%)
Mar 28, 2007	24.32	24.70	24.12	24.14	40,391,092	-0.30(-1.22%)
Mar 27, 2007	24.62	24.69	24.29	24.44	45,133,280	-0.18(-0.72%)
Mar 26, 2007	24.74	24.81	24.39	24.62	37,316,608	+0.04(+0.14%)
Mar 23, 2007	24.47	24.62	24.32	24.58	41,018,136	+0.18(+0.76%)
Mar 22, 2007	24.74	24.84	24.25	24.39	34,260,168	-0.26(-1.04%)
Mar 21, 2007	23.97	24.65	23.90	24.65	48,214,200	+0.71(+2.97%)
Mar 20, 2007	23.70	23.99	23.48	23.94	28,874,706	+0.38(+1.60%)
Mar 19, 2007	23.61	23.80	23.45	23.56	32,519,572	+0.14(+0.61%)
Mar 16, 2007	23.68	24.09	23.22	23.42	79,553,352	-0.28(-1.20%)
Mar 15, 2007	22.98	23.80	22.98	23.71	66,442,500	+0.73(+3.19%)
Mar 14, 2007	22.68	23.14	22.56	22.97	50,754,380	+0.29(+1.29%)
Mar 13, 2007	22.74	23.16	22.54	22.68	47,512,844	-0.06(-0.25%)
Mar 12, 2007	22.84	22.99	22.33	22.74	63,783,504	-0.44(-1.90%)
Mar 09, 2007	23.43	23.43	23.11	23.18	50,836,144	+0.14(+0.59%)
Mar 08, 2007	22.68	23.57	22.53	23.04	64,313,456	+0.78(+3.48%)
Mar 07, 2007	22.11	22.45	22.04	22.27	15,002,183	+0.01(+0.06%)
Mar 06, 2007	22.22	22.33	21.86	22.25	13,507,830	+0.36(+1.66%)
Mar 05, 2007	21.80	22.26	21.72	21.89	13,430,492	-0.11(-0.48%)
Mar 02, 2007	22.24	22.29	21.98	22.00	13,811,342	-0.28(-1.28%)
Mar 01, 2007	22.23	22.39	21.65	22.28	15,159,442	-0.06(-0.25%)
Feb 28, 2007	22.40	22.67	22.24	22.34	13,956,065	-0.06(-0.25%)
Feb 27, 2007	22.82	22.83	21.87	22.40	19,832,496	-0.63(-2.72%)
Feb 26, 2007	22.98	23.17	22.89	23.02	10,377,396	-0.07(-0.31%)
Feb 23, 2007	23.18	23.23	22.94	23.09	10,848,091	-0.03(-0.12%)
Feb 22, 2007	23.46	23.56	23.01	23.12	12,216,427	-0.39(-1.66%)
Feb 21, 2007	23.26	23.59	23.18	23.51	11,265,948	+0.18(+0.79%)
Feb 20, 2007	23.14	23.35	23.07	23.33	11,216,863	+0.06(+0.24%)
Feb 16, 2007	23.23	23.42	23.06	23.27	12,449,757	-0.13(-0.55%)
Feb 15, 2007	23.29	23.68	23.17	23.40	17,863,606	+0.14(+0.58%)
Feb 14, 2007	22.81	23.26	22.67	23.26	19,083,462	+0.45(+1.96%)
Feb 13, 2007	22.95	23.07	22.67	22.82	35,687,956	-0.28(-1.23%)
Feb 12, 2007	23.32	23.40	23.03	23.10	17,455,372	-0.30(-1.28%)
Feb 09, 2007	23.58	23.64	23.31	23.40	15,141,000	-0.15(-0.63%)
Feb 08, 2007	23.70	23.73	23.36	23.55	12,314,175	-0.09(-0.36%)
Feb 07, 2007	23.61	23.73	23.28	23.63	9,785,518	+0.01(+0.03%)
Feb 06, 2007	23.70	23.71	23.44	23.63	10,646,688	-0.05(-0.21%)
Feb 05, 2007	23.61	23.73	23.46	23.68	10,394,230	+0.08(+0.33%)
Feb 02, 2007	23.85	23.85	23.50	23.60	19,372,868	-0.07(-0.30%)
Feb 01, 2007	23.82	23.88	23.46	23.67	23,435,258	-0.26(-1.07%)
Jan 31, 2007	23.58	23.98	23.50	23.93	19,935,870	+0.43(+1.82%)
Jan 30, 2007	23.39	23.70	23.36	23.50	11,930,636	+0.26(+1.10%)
Jan 29, 2007	23.40	23.48	23.20	23.24	7,674,436	-0.20(-0.85%)
Jan 26, 2007	23.29	23.53	23.13	23.44	17,229,578	+0.16(+0.67%)
Jan 25, 2007	23.36	23.51	23.24	23.29	18,065,010	-0.08(-0.33%)
Jan 24, 2007	23.64	23.87	23.34	23.36	22,230,212	-0.28(-1.17%)
Jan 23, 2007	23.32	23.73	23.26	23.64	17,769,656	+0.16(+0.67%)
Jan 22, 2007	23.46	23.64	23.36	23.48	20,565,538	-0.18(-0.75%)
Jan 19, 2007	23.30	23.73	23.14	23.66	38,311,144	+0.48(+2.05%)
Jan 18, 2007	23.19	23.21	22.88	23.19	25,917,502	+0.09(+0.40%)
Jan 17, 2007	22.75	23.19	22.69	23.09	29,706,198	+0.49(+2.17%)
Jan 16, 2007	22.61	22.84	22.49	22.60	20,031,790	-0.11(-0.47%)
Jan 12, 2007	22.41	22.75	22.24	22.71	14,147,342	+0.31(+1.36%)
Jan 11, 2007	22.21	22.45	22.00	22.40	14,779,120	+0.14(+0.61%)
Jan 10, 2007	22.04	22.30	21.79	22.27	14,449,729	+0.22(+1.00%)
Jan 09, 2007	22.28	22.38	21.86	22.05	19,764,282	-0.24(-1.08%)
Jan 08, 2007	22.40	22.45	21.86	22.29	19,955,420	+0.13(+0.58%)
Jan 05, 2007	22.05	22.22	21.82	22.16	15,213,854	+0.12(+0.55%)
Jan 04, 2007	22.19	22.20	21.80	22.04	13,315,427	+0.11(+0.52%)
Jan 03, 2007	22.01	22.32	21.66	21.93	14,623,285	-0.05(-0.23%)
Dec 29, 2006	22.18	22.32	21.87	21.98	6,019,466	-0.24(-1.09%)
Dec 28, 2006	22.21	22.27	22.02	22.22	6,657,432	+0.02(+0.10%)
Dec 27, 2006	22.25	22.33	22.04	22.20	7,373,456	+0.03(+0.13%)
Dec 26, 2006	22.18	22.36	22.05	22.17	6,681,342	-0.05(-0.22%)
Dec 22, 2006	22.46	22.63	22.10	22.22	12,515,157	+0.23(+1.07%)
Dec 21, 2006	21.49	22.17	21.30	21.98	19,830,386	+0.72(+3.38%)
Dec 20, 2006	21.25	21.47	21.15	21.27	16,301,321	-0.05(-0.23%)
Dec 19, 2006	21.39	21.39	20.93	21.32	28,002,144	-0.02(-0.10%)
Dec 18, 2006	21.76	21.81	21.05	21.34	59,632,928	-0.36(-1.67%)
Dec 15, 2006	21.86	22.35	21.69	21.70	19,493,260	-0.14(-0.65%)
Dec 14, 2006	21.59	22.06	21.56	21.84	17,089,074	+0.29(+1.35%)
Dec 13, 2006	21.51	21.68	21.37	21.55	9,701,131	+0.13(+0.60%)
Dec 12, 2006	21.54	21.64	21.28	21.42	13,905,292	+0.01(+0.07%)
Dec 11, 2006	21.51	21.58	21.27	21.41	12,895,883	-0.09(-0.40%)
Dec 08, 2006	21.29	21.55	21.26	21.49	8,014,375	+0.16(+0.73%)
Dec 07, 2006	21.47	21.68	21.32	21.34	13,539,475	-0.02(-0.10%)
Dec 06, 2006	21.25	21.71	21.09	21.36	22,831,048	+0.31(+1.45%)
Dec 05, 2006	20.88	21.12	20.83	21.05	14,880,947	+0.25(+1.20%)
Dec 04, 2006	20.38	20.84	20.38	20.80	20,117,442	+0.42(+2.06%)
Dec 01, 2006	20.29	20.57	20.24	20.38	17,811,990	-0.07(-0.35%)
Nov 30, 2006	20.56	20.61	20.19	20.46	22,119,806	+0.17(+0.84%)
Nov 29, 2006	19.78	20.30	19.70	20.29	30,686,776	+0.68(+3.48%)
Nov 28, 2006	19.28	19.61	19.26	19.60	25,261,394	+0.27(+1.40%)
Nov 27, 2006	19.89	19.89	19.31	19.33	30,034,464	-0.55(-2.79%)
Nov 24, 2006	19.77	19.92	19.74	19.89	5,604,704	-0.02(-0.11%)
Nov 22, 2006	19.94	20.02	19.82	19.91	18,948,260	-0.06(-0.28%)
Nov 21, 2006	20.24	20.26	19.74	19.97	26,688,660	-0.26(-1.30%)
Nov 20, 2006	20.62	20.63	19.92	20.23	36,385,292	-0.44(-2.13%)
Nov 17, 2006	21.05	21.05	20.46	20.67	28,539,830	-0.38(-1.82%)
Nov 16, 2006	20.95	21.12	20.90	21.05	21,191,830	+0.14(+0.65%)
Nov 15, 2006	20.65	20.98	20.62	20.92	29,223,082	+0.36(+1.73%)
Nov 14, 2006	20.79	20.92	20.55	20.56	32,650,602	-0.05(-0.24%)
Nov 13, 2006	20.60	20.84	20.56	20.61	22,633,020	+0.02(+0.10%)
Nov 10, 2006	20.39	20.73	20.36	20.59	21,796,884	+0.25(+1.22%)
Nov 09, 2006	21.15	21.15	20.29	20.34	44,000,232	-0.72(-3.41%)
Nov 08, 2006	21.40	21.41	20.97	21.06	37,044,916	-0.22(-1.04%)
Nov 07, 2006	21.25	21.35	21.12	21.28	22,563,118	+0.06(+0.30%)
Nov 06, 2006	20.54	21.25	20.51	21.22	31,713,202	+0.75(+3.65%)
Nov 03, 2006	20.69	20.83	20.39	20.47	27,993,282	-0.05(-0.24%)
Nov 02, 2006	20.83	20.97	20.34	20.52	52,374,240	-0.14(-0.69%)
Nov 01, 2006	21.33	21.15	20.36	20.66	90,514,216	-1.65(-7.39%)
Oct 31, 2006	22.70	22.74	22.29	22.31	11,381,417	-0.25(-1.10%)
Oct 30, 2006	22.30	22.66	22.24	22.56	7,363,470	+0.38(+1.70%)
Oct 27, 2006	22.29	22.40	22.08	22.18	6,411,444	-0.11(-0.48%)
Oct 26, 2006	21.91	22.30	21.66	22.29	8,831,804	+0.34(+1.55%)
Oct 25, 2006	22.26	22.52	21.77	21.95	11,367,634	-0.40(-1.78%)
Oct 24, 2006	22.27	22.77	22.11	22.35	8,718,726	+0.09(+0.42%)
Oct 23, 2006	21.76	22.36	21.76	22.25	9,863,436	+0.43(+1.99%)
Oct 20, 2006	22.15	22.15	21.72	21.82	9,065,134	-0.33(-1.48%)
Oct 19, 2006	21.88	22.22	21.69	22.15	13,341,446	-0.17(-0.76%)
Oct 18, 2006	22.22	22.48	22.15	22.32	8,898,189	+0.18(+0.84%)
Oct 17, 2006	22.28	22.28	22.01	22.13	8,991,155	-0.09(-0.38%)
Oct 16, 2006	22.22	22.26	21.93	22.22	14,426,664	+0.11(+0.51%)
Oct 13, 2006	22.40	22.55	22.07	22.11	13,420,770	-0.29(-1.30%)
Oct 12, 2006	22.39	22.88	22.26	22.40	26,516,228	+0.24(+1.09%)
Oct 11, 2006	21.26	22.21	21.05	22.16	27,647,718	+1.02(+4.85%)
Oct 10, 2006	21.82	21.93	21.04	21.13	42,349,764	+0.00(+0.00%)
Oct 09, 2006	20.75	21.14	20.48	21.13	27,146,458	+0.28(+1.36%)
Oct 06, 2006	21.96	21.96	20.25	20.85	64,869,844	-1.14(-5.21%)
Oct 05, 2006	22.70	22.72	21.27	21.99	42,930,768	-0.87(-3.80%)
Oct 04, 2006	22.44	22.90	22.40	22.86	9,337,986	+0.28(+1.26%)
Oct 03, 2006	22.62	22.68	22.44	22.57	9,900,144	-0.12(-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.