Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	28.14	28.35	27.91	28.19	51,506,120	+0.34(+1.22%)
Aug 30, 2007	27.79	28.08	27.74	27.85	31,900,218	-0.22(-0.80%)
Aug 29, 2007	27.73	28.10	27.67	28.07	57,154,456	+0.48(+1.73%)
Aug 28, 2007	28.16	28.23	27.59	27.59	51,705,648	-0.69(-2.44%)
Aug 27, 2007	28.47	28.47	28.21	28.28	31,703,840	-0.30(-1.04%)
Aug 24, 2007	28.31	28.62	28.27	28.58	48,012,756	+0.21(+0.74%)
Aug 23, 2007	28.38	28.59	27.99	28.37	45,660,748	-0.01(-0.05%)
Aug 22, 2007	28.03	28.49	27.92	28.38	53,095,660	+0.57(+2.06%)
Aug 21, 2007	27.58	28.12	27.54	27.81	48,508,528	+0.09(+0.34%)
Aug 20, 2007	27.91	27.92	27.38	27.72	55,542,992	-0.17(-0.60%)
Aug 17, 2007	27.64	28.02	27.36	27.88	86,017,608	+0.91(+3.36%)
Aug 16, 2007	26.48	27.04	26.25	26.98	90,579,024	+0.22(+0.81%)
Aug 15, 2007	27.25	27.51	26.63	26.76	74,844,528	-0.57(-2.07%)
Aug 14, 2007	27.68	27.70	27.20	27.33	60,883,756	-0.36(-1.28%)
Aug 13, 2007	27.97	28.14	27.56	27.68	57,898,984	-0.04(-0.16%)
Aug 10, 2007	27.92	28.02	26.97	27.73	117,542,856	-0.51(-1.82%)
Aug 09, 2007	28.77	29.10	28.19	28.24	82,690,816	-1.10(-3.76%)
Aug 08, 2007	28.65	29.34	28.62	29.34	64,102,388	+0.71(+2.48%)
Aug 07, 2007	28.20	28.81	28.09	28.63	64,458,732	+0.28(+0.97%)
Aug 06, 2007	27.73	28.45	27.57	28.36	72,590,752	+0.52(+1.88%)
Aug 03, 2007	28.11	28.31	27.74	27.83	65,534,984	-0.47(-1.67%)
Aug 02, 2007	28.28	28.41	28.02	28.31	51,079,628	+0.06(+0.21%)
Aug 01, 2007	27.99	28.49	27.88	28.25	73,863,600	+0.14(+0.49%)
Jul 31, 2007	28.68	28.83	28.09	28.11	58,984,844	-0.37(-1.30%)
Jul 30, 2007	28.31	28.60	28.03	28.48	55,270,600	+0.35(+1.24%)
Jul 27, 2007	28.73	28.82	28.13	28.13	66,326,680	-0.54(-1.87%)
Jul 26, 2007	29.02	29.47	28.54	28.67	86,602,968	-0.65(-2.20%)
Jul 25, 2007	29.42	29.53	28.97	29.31	58,083,848	+0.15(+0.50%)
Jul 24, 2007	29.47	29.72	29.12	29.17	63,511,060	-0.44(-1.47%)
Jul 23, 2007	29.23	29.70	29.23	29.60	46,102,556	+0.51(+1.74%)
Jul 20, 2007	29.33	29.60	29.01	29.10	67,945,032	-0.43(-1.45%)
Jul 19, 2007	29.43	29.58	29.36	29.52	41,045,704	+0.19(+0.64%)
Jul 18, 2007	29.24	29.57	28.96	29.33	68,694,096	-0.19(-0.64%)
Jul 17, 2007	29.02	29.70	29.01	29.52	80,063,472	+0.43(+1.47%)
Jul 16, 2007	28.72	29.15	28.68	29.10	55,737,972	+0.45(+1.57%)
Jul 13, 2007	28.74	29.13	28.65	28.65	104,838,152	+0.36(+1.28%)
Jul 12, 2007	27.88	28.28	27.70	28.28	62,092,208	+0.58(+2.09%)
Jul 11, 2007	27.41	27.73	27.36	27.70	45,872,676	+0.22(+0.79%)
Jul 10, 2007	27.93	27.91	27.48	27.49	54,402,972	-0.52(-1.86%)
Jul 09, 2007	27.96	28.05	27.83	28.01	42,294,976	+0.10(+0.36%)
Jul 06, 2007	27.95	27.99	27.83	27.91	41,114,152	-0.04(-0.16%)
Jul 05, 2007	28.03	28.04	27.83	27.95	35,790,568	-0.12(-0.41%)
Jul 03, 2007	27.79	28.13	27.82	28.07	30,117,804	+0.32(+1.15%)
Jul 02, 2007	27.76	27.95	27.57	27.75	40,875,044	-0.01(-0.05%)
Jun 29, 2007	27.73	28.07	27.56	27.76	61,616,884	+0.12(+0.42%)
Jun 28, 2007	27.65	27.83	27.40	27.65	47,078,732	+0.04(+0.16%)
Jun 27, 2007	27.45	27.62	27.30	27.60	57,117,556	+0.03(+0.11%)
Jun 26, 2007	27.71	27.79	27.46	27.57	61,534,520	-0.14(-0.50%)
Jun 25, 2007	27.78	27.99	27.51	27.71	67,893,584	-0.02(-0.08%)
Jun 22, 2007	28.08	28.39	27.73	27.73	94,088,384	-0.41(-1.44%)
Jun 21, 2007	28.16	28.25	27.92	28.14	61,216,200	-0.20(-0.69%)
Jun 20, 2007	28.61	28.84	28.25	28.33	82,979,968	-0.16(-0.56%)
Jun 19, 2007	27.52	28.72	27.49	28.49	107,168,248	+0.88(+3.20%)
Jun 18, 2007	27.69	27.69	27.53	27.61	35,182,820	-0.04(-0.13%)
Jun 15, 2007	27.53	27.67	27.53	27.65	65,640,416	+0.23(+0.85%)
Jun 14, 2007	27.27	27.54	27.27	27.41	47,875,336	+0.12(+0.42%)
Jun 13, 2007	27.01	27.31	26.91	27.30	45,978,656	+0.43(+1.59%)
Jun 12, 2007	27.09	27.19	26.87	26.87	44,214,624	-0.30(-1.09%)
Jun 11, 2007	26.88	27.28	26.87	27.17	35,605,452	+0.10(+0.38%)
Jun 08, 2007	26.68	27.08	26.58	27.07	41,373,100	+0.41(+1.52%)
Jun 07, 2007	26.99	27.10	26.64	26.66	54,300,588	-0.38(-1.42%)
Jun 06, 2007	27.06	27.12	26.92	27.04	47,009,440	-0.08(-0.29%)
Jun 05, 2007	27.42	27.42	27.10	27.12	56,038,836	-0.30(-1.08%)
Jun 04, 2007	27.31	27.57	27.33	27.42	48,139,400	+0.26(+0.96%)
Jun 01, 2007	27.33	27.38	27.01	27.16	45,654,236	-0.09(-0.35%)
May 31, 2007	27.40	27.41	27.20	27.25	51,082,664	-0.11(-0.40%)
May 30, 2007	26.94	27.38	26.95	27.36	37,235,196	+0.24(+0.88%)
May 29, 2007	27.36	27.33	26.93	27.12	40,261,280	-0.12(-0.43%)
May 25, 2007	27.19	27.29	27.07	27.24	32,940,274	+0.13(+0.48%)
May 24, 2007	27.28	27.42	27.04	27.11	42,386,980	-0.16(-0.59%)
May 23, 2007	27.20	27.41	27.08	27.27	47,266,428	+0.19(+0.70%)
May 22, 2007	26.98	27.24	26.91	27.08	42,138,532	+0.17(+0.65%)
May 21, 2007	27.01	27.16	26.83	26.91	55,979,776	+0.10(+0.38%)
May 18, 2007	26.78	27.03	26.62	26.80	57,208,764	+0.31(+1.18%)
May 17, 2007	26.64	26.71	26.43	26.49	33,604,208	-0.22(-0.81%)
May 16, 2007	26.59	26.75	26.48	26.71	36,205,716	+0.14(+0.52%)
May 15, 2007	26.58	26.98	26.55	26.57	38,245,088	+0.03(+0.11%)
May 14, 2007	26.83	26.83	26.47	26.54	38,219,408	-0.27(-1.00%)
May 11, 2007	26.69	26.86	26.69	26.81	28,476,088	+0.14(+0.52%)
May 10, 2007	26.93	26.91	26.62	26.67	37,703,452	-0.35(-1.29%)
May 09, 2007	26.81	27.07	26.73	27.02	40,577,292	+0.13(+0.49%)
May 08, 2007	26.91	26.97	26.80	26.89	36,744,088	-0.12(-0.43%)
May 07, 2007	27.00	27.14	26.94	27.01	28,649,700	+0.07(+0.24%)
May 04, 2007	27.10	27.15	26.88	26.94	41,425,840	-0.14(-0.51%)
May 03, 2007	27.11	27.14	26.93	27.08	38,887,044	+0.02(+0.08%)
May 02, 2007	26.92	27.24	26.92	27.06	55,514,148	+0.15(+0.57%)
May 01, 2007	26.70	26.96	26.63	26.91	60,620,132	+0.17(+0.65%)
Apr 30, 2007	26.76	27.01	26.55	26.73	69,219,064	+0.01(+0.05%)
Apr 27, 2007	26.18	26.99	26.12	26.72	126,467,848	+0.73(+2.79%)
Apr 26, 2007	25.72	26.00	25.72	25.99	63,657,000	+0.31(+1.21%)
Apr 25, 2007	25.37	25.71	25.32	25.68	62,085,276	+0.47(+1.87%)
Apr 24, 2007	25.24	25.34	25.06	25.21	51,641,976	-0.03(-0.11%)
Apr 23, 2007	25.48	25.49	25.22	25.24	48,461,032	-0.24(-0.94%)
Apr 20, 2007	25.55	25.56	25.33	25.48	80,499,016	+0.09(+0.37%)
Apr 19, 2007	25.42	25.66	25.31	25.38	55,771,892	-0.09(-0.37%)
Apr 18, 2007	25.50	25.56	25.31	25.48	52,385,756	-0.05(-0.20%)
Apr 17, 2007	25.65	25.65	25.43	25.53	52,922,656	-0.12(-0.45%)
Apr 16, 2007	25.75	25.82	25.53	25.64	46,616,976	-0.01(-0.06%)
Apr 13, 2007	25.82	25.82	25.56	25.66	49,148,184	+0.14(+0.57%)
Apr 12, 2007	25.50	25.56	25.28	25.51	42,463,828	+0.17(+0.66%)
Apr 11, 2007	25.38	25.53	25.28	25.35	42,070,396	+0.05(+0.20%)
Apr 10, 2007	25.24	25.38	25.20	25.30	40,372,868	+0.07(+0.29%)
Apr 09, 2007	25.45	25.49	25.20	25.22	36,480,032	-0.17(-0.69%)
Apr 05, 2007	25.48	25.52	25.34	25.40	36,713,572	-0.07(-0.26%)
Apr 04, 2007	25.65	25.66	25.43	25.46	47,846,708	-0.15(-0.59%)
Apr 03, 2007	25.69	25.82	25.51	25.61	42,698,908	+0.02(+0.09%)
Apr 02, 2007	25.64	25.77	25.46	25.59	32,398,910	-0.05(-0.20%)
Mar 30, 2007	25.79	25.80	25.38	25.64	47,117,204	-0.14(-0.53%)
Mar 29, 2007	25.82	25.91	25.63	25.78	37,880,920	+0.00(+0.00%)
Mar 28, 2007	25.89	25.91	25.60	25.78	57,116,068	-0.17(-0.67%)
Mar 27, 2007	25.96	26.04	25.86	25.96	40,922,024	-0.15(-0.58%)
Mar 26, 2007	26.00	26.11	25.70	26.11	40,919,292	+0.13(+0.50%)
Mar 23, 2007	25.96	26.04	25.82	25.98	46,143,428	+0.01(+0.03%)
Mar 22, 2007	25.70	25.99	25.67	25.97	46,367,200	+0.24(+0.93%)
Mar 21, 2007	25.22	25.89	25.19	25.73	69,543,200	+0.51(+2.04%)
Mar 20, 2007	25.11	25.27	25.02	25.22	38,973,708	+0.07(+0.29%)
Mar 19, 2007	25.02	25.14	24.97	25.14	36,581,052	+0.22(+0.90%)
Mar 16, 2007	25.03	25.27	24.84	24.92	61,770,940	-0.12(-0.46%)
Mar 15, 2007	24.80	25.15	24.74	25.03	49,398,752	+0.15(+0.61%)
Mar 14, 2007	24.72	24.95	24.58	24.88	55,939,336	+0.16(+0.65%)
Mar 13, 2007	24.98	24.93	24.66	24.72	53,636,664	-0.25(-1.02%)
Mar 12, 2007	24.69	25.11	24.66	24.98	41,651,936	+0.09(+0.35%)
Mar 09, 2007	25.07	25.12	24.82	24.89	47,197,444	-0.09(-0.38%)
Mar 08, 2007	25.09	25.12	24.91	24.98	40,158,860	+0.09(+0.35%)
Mar 07, 2007	25.19	25.20	24.89	24.90	53,763,520	-0.28(-1.12%)
Mar 06, 2007	25.19	25.27	25.03	25.18	46,879,460	+0.12(+0.49%)
Mar 05, 2007	25.19	25.36	25.03	25.06	45,329,328	-0.23(-0.92%)
Mar 02, 2007	25.33	25.49	25.16	25.29	62,294,788	-0.09(-0.37%)
Mar 01, 2007	25.10	26.72	24.89	25.38	70,854,208	+0.07(+0.26%)
Feb 28, 2007	25.24	25.44	25.13	25.32	69,937,624	+0.18(+0.72%)
Feb 27, 2007	25.60	26.54	25.02	25.14	86,520,712	-0.49(-1.92%)
Feb 26, 2007	25.57	25.66	25.49	25.63	39,867,008	+0.17(+0.68%)
Feb 23, 2007	25.62	25.64	25.45	25.45	52,608,276	-0.22(-0.85%)
Feb 22, 2007	25.98	26.02	25.61	25.67	51,936,340	-0.37(-1.42%)
Feb 21, 2007	26.10	26.18	25.98	26.04	47,806,940	-0.12(-0.44%)
Feb 20, 2007	26.01	26.20	25.93	26.16	32,467,072	+0.14(+0.56%)
Feb 16, 2007	26.16	26.18	26.01	26.01	42,817,524	-0.20(-0.75%)
Feb 15, 2007	26.45	26.45	26.15	26.21	39,462,516	-0.24(-0.90%)
Feb 14, 2007	26.06	26.47	25.96	26.45	43,996,572	+0.51(+1.96%)
Feb 13, 2007	25.92	26.04	25.85	25.94	31,663,772	+0.09(+0.36%)
Feb 12, 2007	25.78	26.02	25.78	25.85	26,213,388	+0.08(+0.31%)
Feb 09, 2007	25.90	25.99	25.73	25.77	41,103,548	-0.15(-0.59%)
Feb 08, 2007	26.15	26.15	25.82	25.92	46,438,932	-0.26(-1.00%)
Feb 07, 2007	26.34	26.36	26.15	26.18	29,469,476	-0.15(-0.58%)
Feb 06, 2007	26.40	26.43	26.27	26.33	31,342,440	-0.04(-0.16%)
Feb 05, 2007	26.30	26.46	26.25	26.38	36,130,264	+0.07(+0.28%)
Feb 02, 2007	26.30	26.40	26.19	26.30	34,625,192	+0.03(+0.11%)
Feb 01, 2007	26.24	26.28	25.93	26.27	52,217,496	+0.13(+0.50%)
Jan 31, 2007	26.11	26.27	25.98	26.14	49,867,020	+0.01(+0.06%)
Jan 30, 2007	26.25	26.35	25.93	26.13	59,499,064	-0.12(-0.44%)
Jan 29, 2007	26.16	26.36	26.13	26.25	34,400,152	+0.09(+0.33%)
Jan 26, 2007	26.43	26.51	26.11	26.16	35,746,376	-0.20(-0.74%)
Jan 25, 2007	26.58	26.62	26.30	26.35	35,621,860	-0.22(-0.82%)
Jan 24, 2007	26.62	26.65	26.48	26.57	29,589,166	+0.07(+0.25%)
Jan 23, 2007	26.60	26.64	26.38	26.51	48,448,268	-0.14(-0.54%)
Jan 22, 2007	26.93	27.07	26.54	26.65	57,065,440	-0.15(-0.54%)
Jan 19, 2007	26.94	27.20	26.72	26.80	86,742,440	-0.76(-2.76%)
Jan 18, 2007	27.57	27.68	27.02	27.56	57,376,796	+0.01(+0.05%)
Jan 17, 2007	27.69	27.76	27.45	27.54	42,005,212	-0.09(-0.34%)
Jan 16, 2007	27.56	27.74	27.51	27.64	42,908,944	+0.16(+0.58%)
Jan 12, 2007	27.44	27.56	27.32	27.48	35,774,228	-0.02(-0.08%)
Jan 11, 2007	27.20	27.53	27.14	27.50	42,514,440	+0.26(+0.96%)
Jan 10, 2007	27.11	27.28	27.08	27.24	33,088,956	+0.01(+0.03%)
Jan 09, 2007	27.40	27.55	27.09	27.23	33,917,400	+0.00(+0.00%)
Jan 08, 2007	27.16	27.32	27.01	27.23	32,701,622	-0.01(-0.03%)
Jan 05, 2007	27.25	27.38	27.06	27.24	37,267,856	-0.14(-0.50%)
Jan 04, 2007	27.54	27.56	27.16	27.38	43,144,184	-0.16(-0.58%)
Jan 03, 2007	27.13	27.67	27.11	27.54	59,601,100	+0.55(+2.04%)
Dec 29, 2006	27.18	27.21	26.95	26.99	34,846,368	-0.20(-0.72%)
Dec 28, 2006	27.38	27.38	27.16	27.18	23,253,800	-0.22(-0.82%)
Dec 27, 2006	27.41	27.58	27.25	27.41	22,086,974	+0.06(+0.21%)
Dec 26, 2006	27.27	27.37	27.14	27.35	16,543,237	+0.10(+0.37%)
Dec 22, 2006	27.48	27.49	27.20	27.25	21,481,774	-0.15(-0.53%)
Dec 21, 2006	27.59	27.60	27.29	27.39	34,261,576	-0.28(-1.00%)
Dec 20, 2006	27.65	27.91	27.57	27.67	50,868,380	+0.10(+0.37%)
Dec 19, 2006	27.38	27.61	27.38	27.57	43,258,496	+0.01(+0.03%)
Dec 18, 2006	27.16	27.65	27.13	27.56	69,023,688	+0.46(+1.71%)
Dec 15, 2006	26.31	27.20	26.26	27.09	121,872,176	+0.83(+3.18%)
Dec 14, 2006	25.74	26.35	25.64	26.26	59,611,580	+0.51(+2.00%)
Dec 13, 2006	26.00	26.05	25.67	25.75	62,296,440	-0.10(-0.39%)
Dec 12, 2006	25.53	26.05	25.43	25.85	68,654,560	+0.30(+1.19%)
Dec 11, 2006	25.56	25.76	25.42	25.54	41,466,060	-0.04(-0.14%)
Dec 08, 2006	25.49	25.64	25.38	25.58	30,834,728	+0.08(+0.31%)
Dec 07, 2006	25.50	25.67	25.45	25.50	35,314,916	+0.04(+0.14%)
Dec 06, 2006	25.64	25.71	25.43	25.46	55,593,600	-0.12(-0.45%)
Dec 05, 2006	25.68	25.75	25.48	25.58	41,701,992	-0.09(-0.34%)
Dec 04, 2006	25.69	25.75	25.58	25.67	25,953,002	+0.08(+0.31%)
Dec 01, 2006	25.48	25.67	25.35	25.59	33,084,820	+0.00(+0.00%)
Nov 30, 2006	25.68	25.75	25.50	25.59	32,368,894	-0.05(-0.20%)
Nov 29, 2006	25.56	25.70	25.52	25.64	25,034,928	+0.11(+0.43%)
Nov 28, 2006	25.60	25.64	25.42	25.53	34,450,344	-0.18(-0.71%)
Nov 27, 2006	25.80	25.93	25.59	25.71	33,936,568	-0.17(-0.67%)
Nov 24, 2006	26.00	26.02	25.88	25.88	10,013,172	-0.22(-0.83%)
Nov 22, 2006	25.96	26.17	25.90	26.10	25,902,672	+0.14(+0.53%)
Nov 21, 2006	26.09	26.11	25.90	25.96	34,630,844	-0.13(-0.50%)
Nov 20, 2006	26.23	26.31	26.06	26.09	27,651,946	-0.20(-0.74%)
Nov 17, 2006	26.00	26.30	25.95	26.29	42,137,724	+0.21(+0.81%)
Nov 16, 2006	26.01	26.20	26.01	26.08	31,576,438	+0.12(+0.48%)
Nov 15, 2006	25.75	26.05	25.74	25.96	32,779,530	+0.14(+0.56%)
Nov 14, 2006	25.72	25.93	25.51	25.81	39,322,008	+0.17(+0.65%)
Nov 13, 2006	25.59	25.86	25.59	25.64	28,721,146	+0.14(+0.54%)
Nov 10, 2006	25.60	25.61	25.47	25.51	24,803,962	-0.09(-0.34%)
Nov 09, 2006	25.75	25.86	25.56	25.59	25,815,248	-0.21(-0.82%)
Nov 08, 2006	25.71	25.93	25.67	25.80	24,670,760	+0.03(+0.11%)
Nov 07, 2006	25.64	25.85	25.58	25.77	33,660,096	+0.20(+0.77%)
Nov 06, 2006	25.40	25.68	25.31	25.58	36,986,424	+0.36(+1.44%)
Nov 03, 2006	25.22	25.38	25.16	25.22	26,306,552	+0.04(+0.17%)
Nov 02, 2006	25.30	25.32	25.11	25.17	32,281,746	-0.14(-0.54%)
Nov 01, 2006	25.53	25.53	25.27	25.31	33,440,576	-0.15(-0.60%)
Oct 31, 2006	25.59	25.64	25.32	25.46	36,717,400	-0.07(-0.26%)
Oct 30, 2006	25.54	25.68	25.46	25.53	22,720,304	-0.01(-0.03%)
Oct 27, 2006	25.72	25.75	25.51	25.53	40,900,160	-0.28(-1.07%)
Oct 26, 2006	25.93	25.96	25.69	25.81	27,559,008	-0.01(-0.06%)
Oct 25, 2006	25.78	25.85	25.64	25.82	30,476,212	+0.14(+0.54%)
Oct 24, 2006	25.71	25.80	25.63	25.69	30,109,976	-0.08(-0.31%)
Oct 23, 2006	25.59	25.88	25.58	25.77	35,972,240	+0.04(+0.17%)
Oct 20, 2006	25.59	25.80	25.57	25.72	37,652,844	+0.14(+0.54%)
Oct 19, 2006	25.67	25.74	25.48	25.59	36,136,468	-0.20(-0.79%)
Oct 18, 2006	25.98	25.99	25.72	25.79	37,960,204	+0.00(+0.00%)
Oct 17, 2006	25.64	25.82	25.56	25.79	34,370,644	+0.00(+0.00%)
Oct 16, 2006	25.91	25.91	25.63	25.79	43,820,260	-0.30(-1.17%)
Oct 13, 2006	26.06	26.19	25.72	26.09	58,712,400	-0.17(-0.66%)
Oct 12, 2006	26.29	26.34	26.18	26.27	32,221,214	+0.04(+0.14%)
Oct 11, 2006	26.25	26.40	26.13	26.23	26,848,460	-0.09(-0.36%)
Oct 10, 2006	26.18	26.37	26.15	26.33	32,338,282	+0.10(+0.39%)
Oct 09, 2006	26.21	26.28	26.01	26.22	25,327,394	+0.01(+0.06%)
Oct 06, 2006	26.17	26.33	26.02	26.21	25,956,724	-0.11(-0.41%)
Oct 05, 2006	26.11	26.46	26.06	26.32	34,496,952	+0.14(+0.53%)
Oct 04, 2006	25.87	26.19	25.79	26.18	43,804,680	+0.28(+1.09%)
Oct 03, 2006	25.75	26.02	25.72	25.90	45,645,788	+0.15(+0.59%)
Oct 02, 2006	25.67	25.90	25.59	25.75	28,695,224	+0.14(+0.57%)
Sep 29, 2006	25.69	25.75	25.53	25.60	28,191,510	-0.13(-0.51%)
Sep 28, 2006	25.67	25.82	25.54	25.73	26,979,594	+0.10(+0.40%)
Sep 27, 2006	25.62	25.85	25.51	25.63	36,572,612	-0.07(-0.28%)
Sep 26, 2006	25.31	25.83	25.30	25.70	49,470,584	+0.40(+1.58%)
Sep 25, 2006	24.90	25.34	24.90	25.30	30,972,480	+0.36(+1.42%)
Sep 22, 2006	24.92	25.02	24.85	24.95	24,179,734	-0.03(-0.12%)
Sep 21, 2006	25.31	25.31	24.84	24.98	36,439,412	-0.42(-1.66%)
Sep 20, 2006	25.29	25.43	25.13	25.40	34,012,684	+0.12(+0.49%)
Sep 19, 2006	25.27	25.28	25.09	25.27	25,773,054	-0.01(-0.06%)
Sep 18, 2006	25.25	25.35	25.10	25.29	31,585,954	+0.01(+0.06%)
Sep 15, 2006	25.31	25.38	25.18	25.27	46,032,432	+0.05(+0.20%)
Sep 14, 2006	25.06	25.28	25.02	25.22	28,252,872	-0.04(-0.17%)
Sep 13, 2006	25.16	25.27	25.01	25.27	36,998,972	+0.12(+0.49%)
Sep 12, 2006	24.97	25.19	24.93	25.14	31,011,226	+0.17(+0.70%)
Sep 11, 2006	24.55	24.97	24.48	24.97	29,659,628	+0.30(+1.23%)
Sep 08, 2006	24.58	24.69	24.57	24.66	19,766,972	-0.02(-0.09%)
Sep 07, 2006	24.55	24.77	24.53	24.69	41,004,128	+0.07(+0.27%)
Sep 06, 2006	24.56	24.69	24.55	24.62	25,721,622	-0.01(-0.06%)
Sep 05, 2006	24.72	24.75	24.60	24.64	24,972,464	-0.12(-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.