Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	31.58	32.61	31.12	31.17	5,939,980	-0.54(-1.69%)
Jul 30, 2007	31.17	31.79	31.08	31.71	5,841,957	+0.47(+1.51%)
Jul 27, 2007	32.12	32.12	31.24	31.24	6,538,700	-0.72(-2.24%)
Jul 26, 2007	32.29	33.03	31.48	31.95	7,930,041	-0.57(-1.75%)
Jul 25, 2007	32.94	33.08	32.09	32.52	4,440,520	-0.04(-0.12%)
Jul 24, 2007	33.01	33.20	32.53	32.56	4,488,977	-0.70(-2.11%)
Jul 23, 2007	33.26	33.59	33.16	33.26	3,349,166	+0.19(+0.58%)
Jul 20, 2007	33.50	33.51	32.61	33.07	6,130,789	-0.50(-1.50%)
Jul 19, 2007	33.38	33.82	33.28	33.57	3,799,618	+0.42(+1.26%)
Jul 18, 2007	33.56	33.57	32.74	33.16	4,347,182	-0.28(-0.83%)
Jul 17, 2007	33.36	33.56	33.21	33.44	4,013,002	+0.18(+0.54%)
Jul 16, 2007	32.95	33.50	32.89	33.26	5,421,274	+0.27(+0.82%)
Jul 13, 2007	32.81	33.06	32.65	32.99	3,232,288	+0.26(+0.81%)
Jul 12, 2007	32.10	32.75	32.02	32.72	4,306,966	+0.70(+2.19%)
Jul 11, 2007	31.61	32.33	31.59	32.02	4,929,598	+0.50(+1.60%)
Jul 10, 2007	31.75	32.05	31.25	31.52	6,107,899	-0.62(-1.92%)
Jul 09, 2007	32.00	32.36	31.95	32.13	3,640,291	+0.30(+0.94%)
Jul 06, 2007	31.70	31.90	31.48	31.83	2,907,473	+0.26(+0.84%)
Jul 05, 2007	31.67	31.78	31.34	31.57	2,140,362	-0.09(-0.29%)
Jul 03, 2007	31.52	31.73	31.45	31.66	1,342,898	+0.23(+0.72%)
Jul 02, 2007	31.12	31.44	30.95	31.44	4,010,238	+0.44(+1.43%)
Jun 29, 2007	31.38	31.60	30.74	30.99	4,669,852	-0.35(-1.12%)
Jun 28, 2007	31.20	31.52	31.10	31.34	3,065,275	+0.03(+0.11%)
Jun 27, 2007	31.15	31.34	30.95	31.31	4,495,455	-0.24(-0.76%)
Jun 26, 2007	31.75	31.91	31.34	31.55	3,421,492	+0.02(+0.06%)
Jun 25, 2007	32.16	32.22	31.36	31.53	3,178,359	-0.09(-0.27%)
Jun 22, 2007	31.72	32.03	31.42	31.61	5,969,728	-0.24(-0.75%)
Jun 21, 2007	31.82	32.15	31.65	31.85	4,040,052	+0.03(+0.10%)
Jun 20, 2007	33.07	33.07	31.82	31.82	4,517,502	-0.70(-2.16%)
Jun 19, 2007	32.36	32.58	32.25	32.52	3,743,142	+0.07(+0.22%)
Jun 18, 2007	32.20	32.70	32.16	32.45	4,169,130	+0.20(+0.62%)
Jun 15, 2007	32.08	32.42	31.78	32.25	5,604,293	+0.19(+0.58%)
Jun 14, 2007	31.93	32.34	31.91	32.06	3,758,846	+0.14(+0.44%)
Jun 13, 2007	31.28	31.95	31.22	31.93	3,982,637	+0.72(+2.29%)
Jun 12, 2007	31.65	31.75	31.19	31.21	3,309,754	-0.51(-1.61%)
Jun 11, 2007	31.58	32.03	31.36	31.72	3,914,405	+0.14(+0.44%)
Jun 08, 2007	31.15	31.59	30.91	31.58	4,248,560	+0.43(+1.38%)
Jun 07, 2007	31.63	31.77	31.08	31.15	4,529,582	-0.62(-1.94%)
Jun 06, 2007	32.03	32.07	31.60	31.77	4,057,839	-0.26(-0.81%)
Jun 05, 2007	31.78	32.37	31.69	32.03	3,770,927	+0.01(+0.02%)
Jun 04, 2007	32.32	32.37	31.85	32.02	2,854,621	-0.30(-0.92%)
Jun 01, 2007	32.08	32.61	32.08	32.32	3,157,540	+0.23(+0.72%)
May 31, 2007	32.05	32.35	31.91	32.08	4,996,795	+0.33(+1.04%)
May 30, 2007	31.34	31.80	31.19	31.75	5,163,657	+0.41(+1.31%)
May 29, 2007	31.42	31.55	31.18	31.34	3,002,305	+0.04(+0.13%)
May 25, 2007	31.26	31.40	31.20	31.30	2,781,836	+0.17(+0.53%)
May 24, 2007	31.23	31.60	31.01	31.14	4,913,742	-0.09(-0.30%)
May 23, 2007	30.69	31.61	30.63	31.23	6,054,641	+0.77(+2.52%)
May 22, 2007	30.51	30.72	30.35	30.46	2,938,430	-0.11(-0.37%)
May 21, 2007	30.40	30.67	30.36	30.57	3,333,056	+0.17(+0.54%)
May 18, 2007	30.45	30.73	30.09	30.41	3,628,830	+0.06(+0.20%)
May 17, 2007	30.46	30.52	30.24	30.35	2,488,129	-0.19(-0.63%)
May 16, 2007	30.31	30.54	30.23	30.54	2,987,356	+0.23(+0.76%)
May 15, 2007	30.30	30.64	30.22	30.31	4,077,620	-0.05(-0.15%)
May 14, 2007	30.56	30.91	30.24	30.36	2,951,416	-0.21(-0.67%)
May 11, 2007	30.30	30.57	30.24	30.56	3,572,896	+0.27(+0.90%)
May 10, 2007	30.85	31.03	30.26	30.29	5,541,778	-0.56(-1.82%)
May 09, 2007	30.73	30.99	30.61	30.85	5,236,140	-0.07(-0.21%)
May 08, 2007	31.09	31.29	30.91	30.92	4,449,618	-0.04(-0.13%)
May 07, 2007	31.03	31.28	30.87	30.96	6,833,650	-0.07(-0.23%)
May 04, 2007	30.91	31.42	30.86	31.03	3,850,524	+0.13(+0.41%)
May 03, 2007	30.83	30.97	30.74	30.91	4,456,344	+0.15(+0.47%)
May 02, 2007	30.46	30.96	30.29	30.76	5,298,768	+0.24(+0.78%)
May 01, 2007	30.79	31.02	30.05	30.52	8,132,717	-0.60(-1.92%)
Apr 30, 2007	31.77	31.77	31.06	31.12	6,798,399	-0.59(-1.86%)
Apr 27, 2007	31.19	31.81	31.18	31.71	7,149,997	+0.27(+0.86%)
Apr 26, 2007	30.53	31.46	30.47	31.44	8,563,212	+1.34(+4.44%)
Apr 25, 2007	30.03	30.14	29.83	30.10	3,608,885	+0.24(+0.80%)
Apr 24, 2007	29.79	30.06	29.71	29.86	3,169,406	+0.06(+0.20%)
Apr 23, 2007	29.79	30.00	29.73	29.80	3,081,731	+0.03(+0.09%)
Apr 20, 2007	29.77	29.99	29.46	29.77	5,994,617	+0.34(+1.15%)
Apr 19, 2007	29.77	29.77	29.27	29.44	3,690,742	-0.03(-0.09%)
Apr 18, 2007	29.24	29.55	29.14	29.46	4,447,435	+0.08(+0.27%)
Apr 17, 2007	28.99	29.50	28.88	29.38	5,172,567	+0.38(+1.32%)
Apr 16, 2007	28.81	29.01	28.64	29.00	4,454,046	+0.38(+1.32%)
Apr 13, 2007	28.30	29.00	28.30	28.62	5,627,341	+0.41(+1.46%)
Apr 12, 2007	28.26	28.27	27.71	28.21	5,671,245	+0.50(+1.79%)
Apr 11, 2007	28.22	28.29	27.69	27.71	4,005,207	-0.51(-1.81%)
Apr 10, 2007	28.18	28.31	28.03	28.22	3,257,042	-0.07(-0.23%)
Apr 09, 2007	28.30	28.50	28.23	28.29	1,719,809	-0.06(-0.21%)
Apr 05, 2007	28.14	28.35	28.05	28.35	2,635,188	+0.07(+0.23%)
Apr 04, 2007	28.38	28.41	28.23	28.28	2,845,565	-0.05(-0.16%)
Apr 03, 2007	28.37	28.54	28.30	28.33	3,040,141	+0.05(+0.16%)
Apr 02, 2007	28.54	28.67	28.16	28.28	3,563,332	-0.25(-0.88%)
Mar 30, 2007	28.38	28.66	28.05	28.54	4,342,334	+0.13(+0.44%)
Mar 29, 2007	28.36	29.05	28.22	28.41	3,197,256	+0.16(+0.56%)
Mar 28, 2007	28.38	28.38	28.07	28.25	3,935,826	-0.17(-0.58%)
Mar 27, 2007	28.74	28.74	28.28	28.42	5,405,116	-0.37(-1.29%)
Mar 26, 2007	29.03	29.07	28.57	28.79	2,344,487	-0.28(-0.98%)
Mar 23, 2007	29.04	29.56	28.84	29.07	2,022,331	+0.03(+0.11%)
Mar 22, 2007	29.71	29.79	28.84	29.04	2,749,974	-0.20(-0.68%)
Mar 21, 2007	28.81	29.28	28.68	29.24	3,951,681	+0.72(+2.53%)
Mar 20, 2007	28.37	28.52	28.27	28.52	3,526,901	+0.09(+0.33%)
Mar 19, 2007	28.20	28.46	28.18	28.42	2,768,094	+0.46(+1.63%)
Mar 16, 2007	28.14	28.29	27.65	27.97	5,248,221	-0.11(-0.38%)
Mar 15, 2007	28.20	28.30	27.97	28.07	3,768,058	-0.13(-0.47%)
Mar 14, 2007	28.79	28.32	27.72	28.20	3,935,977	+0.25(+0.90%)
Mar 13, 2007	28.79	28.67	27.95	27.95	4,037,302	-0.84(-2.92%)
Mar 12, 2007	28.77	28.90	28.65	28.79	2,718,564	-0.01(-0.05%)
Mar 09, 2007	28.77	29.00	28.66	28.81	4,499,834	+0.36(+1.28%)
Mar 08, 2007	28.32	28.61	28.03	28.44	3,874,366	+0.25(+0.89%)
Mar 07, 2007	28.08	28.38	28.03	28.19	3,220,207	-0.03(-0.12%)
Mar 06, 2007	27.91	28.40	27.91	28.22	4,687,233	+0.34(+1.21%)
Mar 05, 2007	27.75	28.32	27.75	27.89	4,446,529	-0.28(-1.01%)
Mar 02, 2007	28.46	28.60	28.07	28.17	4,278,006	-0.28(-1.00%)
Mar 01, 2007	28.54	28.54	27.32	28.46	5,722,001	-0.05(-0.19%)
Feb 28, 2007	28.81	29.03	28.44	28.51	6,147,463	-0.32(-1.10%)
Feb 27, 2007	29.77	29.77	28.30	28.83	5,715,434	-1.04(-3.48%)
Feb 26, 2007	29.97	30.10	29.75	29.87	2,903,316	-0.14(-0.46%)
Feb 23, 2007	29.88	30.14	29.67	30.01	2,520,897	+0.02(+0.07%)
Feb 22, 2007	30.03	30.18	29.76	29.99	2,397,827	-0.12(-0.40%)
Feb 21, 2007	30.07	30.10	29.80	30.10	3,204,653	-0.03(-0.11%)
Feb 20, 2007	30.52	30.52	29.71	30.14	2,680,662	+0.13(+0.42%)
Feb 16, 2007	30.00	30.16	29.87	30.01	2,737,591	-0.15(-0.50%)
Feb 15, 2007	30.26	30.32	30.08	30.16	2,777,004	-0.17(-0.55%)
Feb 14, 2007	29.40	30.43	29.40	30.33	5,539,401	+0.77(+2.62%)
Feb 13, 2007	29.54	29.62	29.40	29.56	3,517,916	+0.15(+0.52%)
Feb 12, 2007	29.44	29.53	29.31	29.40	3,397,889	+0.06(+0.20%)
Feb 09, 2007	29.55	29.65	29.18	29.34	4,217,452	-0.26(-0.87%)
Feb 08, 2007	29.66	29.73	29.42	29.60	3,797,655	-0.05(-0.18%)
Feb 07, 2007	29.38	29.73	29.32	29.65	4,147,536	-0.23(-0.75%)
Feb 06, 2007	30.13	30.14	29.42	29.88	4,786,897	-0.28(-0.92%)
Feb 05, 2007	29.85	30.32	29.79	30.16	4,285,858	+0.23(+0.75%)
Feb 02, 2007	30.38	30.38	29.79	29.93	4,496,059	-0.22(-0.73%)
Feb 01, 2007	29.90	30.17	29.90	30.15	3,024,050	+0.37(+1.25%)
Jan 31, 2007	29.22	29.84	29.15	29.78	3,644,233	+0.54(+1.86%)
Jan 30, 2007	29.14	29.30	29.01	29.24	3,320,626	+0.05(+0.16%)
Jan 29, 2007	28.99	29.27	28.87	29.19	3,398,092	+0.16(+0.55%)
Jan 26, 2007	29.15	29.24	28.93	29.03	4,116,580	-0.11(-0.39%)
Jan 25, 2007	29.44	29.57	29.14	29.14	4,958,138	-0.36(-1.23%)
Jan 24, 2007	29.61	29.69	29.40	29.51	3,466,347	+0.05(+0.18%)
Jan 23, 2007	29.32	29.57	29.25	29.46	3,167,355	+0.23(+0.79%)
Jan 22, 2007	29.36	29.47	29.18	29.22	2,631,887	-0.19(-0.63%)
Jan 19, 2007	29.54	29.63	29.28	29.41	3,424,065	-0.10(-0.34%)
Jan 18, 2007	29.47	29.93	29.45	29.51	5,202,919	+0.03(+0.11%)
Jan 17, 2007	29.33	29.83	29.24	29.48	4,355,019	+0.19(+0.63%)
Jan 16, 2007	29.29	29.51	29.10	29.29	3,034,016	+0.12(+0.41%)
Jan 12, 2007	29.19	29.43	29.06	29.17	3,365,777	+0.17(+0.59%)
Jan 11, 2007	28.97	29.13	28.82	29.00	4,402,284	+0.13(+0.46%)
Jan 10, 2007	29.36	29.54	28.63	28.87	3,735,742	-0.22(-0.75%)
Jan 09, 2007	29.14	29.38	28.75	29.08	3,887,051	+0.01(+0.02%)
Jan 08, 2007	28.66	29.16	28.55	29.08	2,740,007	+0.28(+0.99%)
Jan 05, 2007	28.81	28.95	28.59	28.79	2,796,031	-0.25(-0.87%)
Jan 04, 2007	29.05	29.12	28.75	29.05	2,773,229	+0.00(+0.00%)
Jan 03, 2007	29.22	29.71	28.85	29.05	4,273,023	-0.15(-0.52%)
Dec 29, 2006	29.31	29.47	29.13	29.20	2,165,278	-0.11(-0.36%)
Dec 28, 2006	29.48	29.52	29.30	29.30	1,909,775	-0.17(-0.58%)
Dec 27, 2006	29.40	29.57	29.14	29.48	2,674,471	+0.08(+0.27%)
Dec 26, 2006	29.15	29.42	29.10	29.40	1,506,589	+0.23(+0.79%)
Dec 22, 2006	29.54	29.54	29.16	29.16	3,461,968	-0.23(-0.77%)
Dec 21, 2006	29.33	29.47	29.22	29.39	6,627,058	+0.09(+0.29%)
Dec 20, 2006	28.75	29.39	28.71	29.30	8,100,577	+0.76(+2.67%)
Dec 19, 2006	27.98	28.62	27.92	28.54	5,915,668	+0.42(+1.48%)
Dec 18, 2006	27.85	28.25	27.78	28.12	6,853,417	+0.16(+0.57%)
Dec 15, 2006	28.48	28.48	27.86	27.97	8,397,606	-0.51(-1.79%)
Dec 14, 2006	28.47	28.61	28.28	28.48	4,297,335	-0.01(-0.05%)
Dec 13, 2006	28.68	28.79	28.46	28.49	3,959,987	+0.03(+0.09%)
Dec 12, 2006	28.47	28.58	28.32	28.46	5,685,384	+14.27(+100.51%)
Dec 11, 2006	14.26	14.28	14.15	14.19	3,996,228	-0.06(-0.43%)
Dec 08, 2006	14.30	14.41	14.20	14.26	3,558,914	-0.02(-0.12%)
Dec 07, 2006	14.39	14.51	14.23	14.27	4,888,373	-0.01(-0.08%)
Dec 06, 2006	14.39	14.39	14.21	14.28	5,310,888	-0.09(-0.61%)
Dec 05, 2006	14.32	14.38	14.22	14.37	6,230,516	+0.28(+1.99%)
Dec 04, 2006	14.20	14.20	14.03	14.09	7,412,291	-0.01(-0.11%)
Dec 01, 2006	14.13	14.38	14.00	14.11	4,654,917	-0.25(-1.72%)
Nov 30, 2006	14.36	14.51	14.33	14.35	4,518,408	+0.00(+0.01%)
Nov 29, 2006	14.25	14.44	14.22	14.35	3,328,781	+0.11(+0.78%)
Nov 28, 2006	14.21	14.29	14.07	14.24	5,884,712	+0.01(+0.07%)
Nov 27, 2006	14.57	14.59	14.23	14.23	5,521,995	-0.50(-3.42%)
Nov 24, 2006	14.70	14.84	14.63	14.73	926,272	-0.01(-0.04%)
Nov 22, 2006	14.67	14.86	14.66	14.74	2,398,280	+0.04(+0.25%)
Nov 21, 2006	14.64	14.72	14.60	14.70	2,871,534	+0.10(+0.67%)
Nov 20, 2006	14.62	14.69	14.55	14.61	3,040,359	+0.01(+0.09%)
Nov 17, 2006	14.55	14.66	14.54	14.59	2,924,990	-0.06(-0.42%)
Nov 16, 2006	14.66	14.77	14.63	14.65	3,146,969	+0.09(+0.60%)
Nov 15, 2006	14.42	14.72	14.41	14.57	4,332,670	+0.06(+0.39%)
Nov 14, 2006	14.58	14.69	14.45	14.51	5,889,242	-0.07(-0.48%)
Nov 13, 2006	14.50	14.68	14.45	14.58	4,333,274	+0.08(+0.58%)
Nov 10, 2006	14.47	14.52	14.44	14.50	3,574,921	+0.06(+0.40%)
Nov 09, 2006	14.59	14.61	14.42	14.44	5,257,130	-0.13(-0.90%)
Nov 08, 2006	14.46	14.77	14.39	14.57	8,501,046	+0.09(+0.65%)
Nov 07, 2006	14.11	14.77	14.04	14.47	22,982,542	+0.81(+5.90%)
Nov 06, 2006	13.68	13.72	13.59	13.67	9,478,660	+0.06(+0.43%)
Nov 03, 2006	13.75	13.77	13.58	13.61	3,754,920	-0.12(-0.90%)
Nov 02, 2006	13.84	13.90	13.70	13.73	3,926,765	-0.10(-0.74%)
Nov 01, 2006	14.04	14.06	13.82	13.84	2,917,138	-0.14(-0.97%)
Oct 31, 2006	14.05	14.18	13.94	13.97	3,428,143	+0.03(+0.21%)
Oct 30, 2006	13.93	14.02	13.88	13.94	2,315,831	+0.01(+0.07%)
Oct 27, 2006	14.09	14.11	13.93	13.93	2,445,092	-0.23(-1.60%)
Oct 26, 2006	14.11	14.20	14.06	14.16	2,368,985	+0.06(+0.46%)
Oct 25, 2006	14.09	14.15	13.98	14.10	3,133,077	+0.07(+0.50%)
Oct 24, 2006	13.99	14.07	13.99	14.03	3,671,867	-0.01(-0.08%)
Oct 23, 2006	13.97	14.15	13.93	14.04	4,026,731	+0.07(+0.47%)
Oct 20, 2006	14.21	14.21	13.90	13.97	5,547,364	-0.23(-1.64%)
Oct 19, 2006	14.11	14.21	13.96	14.20	4,074,751	+0.10(+0.72%)
Oct 18, 2006	14.30	14.42	14.06	14.10	4,845,789	-0.11(-0.76%)
Oct 17, 2006	14.16	14.28	14.15	14.21	4,110,389	-0.02(-0.17%)
Oct 16, 2006	14.09	14.33	14.08	14.24	4,399,113	+0.19(+1.34%)
Oct 13, 2006	14.08	14.08	13.95	14.05	2,515,763	-0.03(-0.22%)
Oct 12, 2006	13.95	14.11	13.87	14.08	3,583,981	+0.21(+1.48%)
Oct 11, 2006	13.85	13.92	13.74	13.87	4,542,871	-0.11(-0.77%)
Oct 10, 2006	14.05	14.06	13.89	13.98	3,114,050	-0.10(-0.72%)
Oct 09, 2006	14.02	14.15	13.91	14.08	3,119,486	+0.05(+0.34%)
Oct 06, 2006	14.04	14.11	13.94	14.03	3,368,646	-0.01(-0.07%)
Oct 05, 2006	14.01	14.11	13.99	14.04	3,980,523	+0.01(+0.07%)
Oct 04, 2006	13.92	14.04	13.86	14.03	2,461,099	+0.12(+0.88%)
Oct 03, 2006	13.89	14.01	13.86	13.91	3,024,352	+0.04(+0.30%)
Oct 02, 2006	13.88	13.95	13.82	13.87	2,734,118	-0.01(-0.10%)
Sep 29, 2006	13.96	14.00	13.81	13.88	4,414,817	-0.03(-0.21%)
Sep 28, 2006	13.82	13.98	13.75	13.91	5,124,547	+0.17(+1.22%)
Sep 27, 2006	13.49	13.83	13.49	13.75	6,138,100	+0.25(+1.86%)
Sep 26, 2006	13.37	13.51	13.32	13.49	7,220,815	+0.13(+0.94%)
Sep 25, 2006	13.39	13.45	13.23	13.37	6,050,215	+0.10(+0.75%)
Sep 22, 2006	13.32	13.35	13.20	13.27	7,219,909	-0.05(-0.37%)
Sep 21, 2006	13.51	13.53	13.28	13.32	7,182,157	-0.14(-1.07%)
Sep 20, 2006	13.60	13.63	13.44	13.46	3,536,263	-0.13(-0.94%)
Sep 19, 2006	13.65	13.66	13.48	13.59	3,280,459	-0.09(-0.68%)
Sep 18, 2006	13.66	13.76	13.63	13.68	4,256,261	-0.01(-0.04%)
Sep 15, 2006	13.70	13.74	13.60	13.69	5,405,116	+0.10(+0.76%)
Sep 14, 2006	13.58	13.64	13.50	13.59	4,554,347	-0.16(-1.16%)
Sep 13, 2006	13.42	13.75	13.42	13.74	3,879,953	+0.32(+2.37%)
Sep 12, 2006	13.42	13.53	13.37	13.43	3,563,142	+0.02(+0.17%)
Sep 11, 2006	13.44	13.48	13.36	13.40	3,300,391	-0.03(-0.26%)
Sep 08, 2006	13.58	13.58	13.41	13.44	3,827,403	-0.10(-0.77%)
Sep 07, 2006	13.58	13.60	13.35	13.54	4,667,904	-0.03(-0.24%)
Sep 06, 2006	13.81	13.84	13.56	13.58	3,954,852	-0.23(-1.68%)
Sep 05, 2006	13.78	13.87	13.71	13.81	3,373,176	+0.12(+0.86%)
Sep 01, 2006	13.62	13.82	13.62	13.69	3,128,244	+0.09(+0.66%)
Aug 31, 2006	13.55	13.61	13.48	13.60	3,191,667	+0.08(+0.62%)
Aug 30, 2006	13.60	13.63	13.45	13.52	3,741,028	-0.05(-0.39%)
Aug 29, 2006	13.54	13.62	13.43	13.57	3,530,827	+0.03(+0.24%)
Aug 28, 2006	13.27	13.55	13.27	13.54	3,653,746	+0.24(+1.82%)
Aug 25, 2006	13.36	13.39	13.22	13.29	5,052,064	-0.12(-0.92%)
Aug 24, 2006	13.48	13.54	13.37	13.42	3,228,814	-0.06(-0.44%)
Aug 23, 2006	13.50	13.64	13.34	13.48	3,994,718	+0.04(+0.33%)
Aug 22, 2006	13.43	13.51	13.32	13.43	3,518,444	-0.06(-0.45%)
Aug 21, 2006	13.56	13.57	13.46	13.49	1,998,416	-0.10(-0.72%)
Aug 18, 2006	13.60	13.69	13.50	13.59	2,117,711	+0.00(+0.00%)
Aug 17, 2006	13.66	13.70	13.57	13.59	3,826,195	-0.06(-0.41%)
Aug 16, 2006	13.48	13.70	13.38	13.65	6,242,295	+0.29(+2.16%)
Aug 15, 2006	13.28	13.41	13.24	13.36	2,952,171	+0.20(+1.51%)
Aug 14, 2006	13.26	13.38	13.15	13.16	3,341,465	+0.02(+0.16%)
Aug 11, 2006	13.02	13.18	12.97	13.14	4,435,958	+0.06(+0.46%)
Aug 10, 2006	12.89	13.12	12.82	13.08	4,179,248	+0.14(+1.05%)
Aug 09, 2006	13.15	13.22	12.92	12.94	4,222,737	-0.20(-1.51%)
Aug 08, 2006	13.38	13.39	13.10	13.14	4,958,138	-0.23(-1.71%)
Aug 07, 2006	13.33	13.45	13.29	13.37	3,617,806	+0.02(+0.17%)
Aug 04, 2006	13.54	13.56	13.27	13.35	4,592,099	-0.02(-0.14%)
Aug 03, 2006	13.16	13.42	13.15	13.37	5,887,430	+0.21(+1.59%)
Aug 02, 2006	13.16	13.21	13.07	13.16	5,898,000	-0.00(-0.03%)

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.