Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	22.13	22.80	21.75	21.79	18,760,034	-0.34(-1.55%)
Jul 30, 2007	22.08	22.28	21.53	22.13	12,118,170	+0.61(+2.83%)
Jul 27, 2007	21.75	22.17	21.48	21.52	13,880,602	-0.38(-1.72%)
Jul 26, 2007	22.12	22.63	21.47	21.90	23,528,200	-0.60(-2.65%)
Jul 25, 2007	23.05	23.12	22.13	22.49	16,222,221	-0.30(-1.33%)
Jul 24, 2007	23.05	23.29	22.74	22.80	9,586,436	-0.36(-1.54%)
Jul 23, 2007	23.70	23.70	23.03	23.15	13,288,703	-0.20(-0.86%)
Jul 20, 2007	23.61	23.88	23.29	23.35	21,371,904	-0.83(-3.45%)
Jul 19, 2007	23.90	24.24	23.75	24.19	11,046,010	+0.54(+2.28%)
Jul 18, 2007	23.61	23.88	23.38	23.65	13,258,307	-0.04(-0.15%)
Jul 17, 2007	23.89	24.03	23.62	23.69	11,767,784	-0.13(-0.53%)
Jul 16, 2007	23.87	23.98	23.62	23.81	13,834,731	+0.09(+0.40%)
Jul 13, 2007	23.30	23.79	23.16	23.72	14,754,357	+0.50(+2.14%)
Jul 12, 2007	22.77	23.25	22.66	23.22	13,072,613	+0.56(+2.49%)
Jul 11, 2007	22.48	22.80	22.45	22.66	8,730,366	+0.24(+1.07%)
Jul 10, 2007	22.60	22.66	22.38	22.42	10,275,602	-0.35(-1.54%)
Jul 09, 2007	22.44	22.98	22.43	22.77	13,889,445	+0.38(+1.71%)
Jul 06, 2007	22.27	22.53	22.28	22.38	5,413,937	+0.12(+0.53%)
Jul 05, 2007	22.16	22.39	22.06	22.27	8,004,723	+0.15(+0.68%)
Jul 03, 2007	22.35	22.25	21.97	22.12	7,500,145	-0.23(-1.03%)
Jul 02, 2007	22.01	22.41	21.92	22.35	9,921,502	+0.50(+2.29%)
Jun 29, 2007	21.60	22.00	21.64	21.85	10,191,460	+0.25(+1.14%)
Jun 28, 2007	21.94	21.94	21.60	21.60	11,401,370	-0.40(-1.80%)
Jun 27, 2007	21.63	22.04	21.45	22.00	10,886,214	+0.18(+0.83%)
Jun 26, 2007	22.43	22.44	21.75	21.82	12,388,973	-0.40(-1.81%)
Jun 25, 2007	22.34	22.65	22.15	22.22	12,142,487	-0.10(-0.45%)
Jun 22, 2007	22.31	22.73	22.26	22.32	17,086,582	-0.17(-0.76%)
Jun 21, 2007	21.98	22.49	21.95	22.49	12,350,381	+0.51(+2.30%)
Jun 20, 2007	22.01	22.66	21.96	21.98	17,748,114	-0.02(-0.11%)
Jun 19, 2007	22.08	22.11	21.68	22.01	11,368,763	-0.07(-0.32%)
Jun 18, 2007	22.18	22.26	22.06	22.08	9,091,805	+0.05(+0.22%)
Jun 15, 2007	22.07	22.26	21.96	22.03	16,706,351	+0.19(+0.85%)
Jun 14, 2007	21.80	22.06	21.73	21.84	17,374,516	+0.07(+0.33%)
Jun 13, 2007	21.34	21.77	21.30	21.77	21,906,326	+0.66(+3.15%)
Jun 12, 2007	20.67	21.32	20.67	21.11	15,619,822	+0.02(+0.09%)
Jun 11, 2007	20.99	21.34	20.84	21.09	13,119,313	+0.09(+0.45%)
Jun 08, 2007	20.70	21.02	20.56	20.99	11,980,226	+0.33(+1.61%)
Jun 07, 2007	21.24	21.46	20.66	20.66	17,027,778	-0.61(-2.87%)
Jun 06, 2007	21.64	21.71	21.18	21.27	14,142,563	-0.60(-2.75%)
Jun 05, 2007	21.58	22.00	21.58	21.88	14,782,543	+0.12(+0.57%)
Jun 04, 2007	21.51	21.78	21.43	21.75	8,079,498	+0.08(+0.38%)
Jun 01, 2007	21.80	21.96	21.56	21.67	12,773,072	-0.13(-0.59%)
May 31, 2007	21.67	21.98	21.62	21.80	21,705,712	+0.19(+0.86%)
May 30, 2007	20.72	21.61	20.74	21.61	21,469,936	+0.74(+3.55%)
May 29, 2007	20.77	21.02	20.62	20.87	18,047,104	+0.16(+0.80%)
May 25, 2007	20.46	20.80	20.46	20.71	11,602,362	+0.25(+1.24%)
May 24, 2007	21.12	21.17	20.45	20.45	22,846,976	-0.47(-2.25%)
May 23, 2007	21.32	21.39	20.88	20.92	15,174,401	-0.39(-1.83%)
May 22, 2007	21.54	21.64	21.19	21.32	13,785,003	-0.18(-0.85%)
May 21, 2007	21.08	21.71	21.08	21.50	17,192,140	+0.42(+1.97%)
May 18, 2007	21.27	21.40	20.91	21.08	18,698,418	-0.19(-0.88%)
May 17, 2007	21.40	21.50	21.12	21.27	21,347,588	-0.15(-0.72%)
May 16, 2007	22.15	22.33	21.32	21.42	57,320,044	-0.41(-1.87%)
May 15, 2007	21.75	22.03	21.59	21.83	20,051,988	+0.19(+0.86%)
May 14, 2007	21.71	21.86	21.49	21.65	16,816,884	-0.07(-0.31%)
May 11, 2007	21.41	21.71	21.36	21.71	11,897,106	+0.42(+1.96%)
May 10, 2007	21.53	21.71	21.11	21.30	17,045,142	-0.23(-1.05%)
May 09, 2007	20.92	21.60	20.86	21.52	22,818,492	+0.60(+2.85%)
May 08, 2007	20.78	20.99	20.53	20.92	9,288,000	+0.08(+0.36%)
May 07, 2007	20.60	20.97	20.60	20.85	9,127,728	+0.25(+1.21%)
May 04, 2007	20.73	20.89	20.50	20.60	9,693,099	+0.03(+0.13%)
May 03, 2007	20.56	20.75	20.43	20.57	11,683,227	+0.17(+0.83%)
May 02, 2007	19.92	20.53	19.91	20.40	18,103,022	+0.73(+3.73%)
May 01, 2007	19.86	19.94	19.45	19.67	12,503,927	-0.13(-0.64%)
Apr 30, 2007	20.26	20.28	19.80	19.80	9,405,163	-0.51(-2.52%)
Apr 27, 2007	20.40	20.44	20.10	20.31	12,186,147	-0.25(-1.21%)
Apr 26, 2007	20.67	20.82	20.42	20.56	9,950,639	-0.01(-0.04%)
Apr 25, 2007	20.59	20.61	20.15	20.57	13,755,651	+0.13(+0.66%)
Apr 24, 2007	20.48	20.69	20.28	20.43	10,081,619	+0.04(+0.19%)
Apr 23, 2007	20.24	20.95	20.24	20.39	17,278,354	+0.21(+1.03%)
Apr 20, 2007	20.45	20.55	20.16	20.19	13,189,424	+0.16(+0.78%)
Apr 19, 2007	20.19	20.31	19.95	20.03	8,766,035	-0.16(-0.78%)
Apr 18, 2007	20.10	20.35	19.99	20.19	12,016,481	+0.09(+0.42%)
Apr 17, 2007	19.96	20.11	19.82	20.10	10,890,713	+0.26(+1.33%)
Apr 16, 2007	19.73	19.85	19.64	19.84	7,023,167	+0.15(+0.77%)
Apr 13, 2007	19.52	19.72	19.34	19.69	10,701,703	+0.17(+0.89%)
Apr 12, 2007	19.62	19.62	19.32	19.51	10,137,438	-0.11(-0.54%)
Apr 11, 2007	19.72	19.84	19.45	19.62	13,752,352	-0.08(-0.43%)
Apr 10, 2007	19.65	19.78	19.58	19.70	9,713,011	+0.05(+0.26%)
Apr 09, 2007	19.63	19.85	19.57	19.65	10,802,834	+0.19(+0.98%)
Apr 05, 2007	19.34	19.59	19.24	19.46	9,572,067	+0.10(+0.53%)
Apr 04, 2007	19.31	19.40	19.12	19.36	11,026,114	+0.05(+0.24%)
Apr 03, 2007	19.06	19.40	18.88	19.31	17,732,712	+0.41(+2.16%)
Apr 02, 2007	19.59	19.59	18.67	18.90	35,816,220	-0.75(-3.83%)
Mar 30, 2007	19.50	20.25	19.48	19.66	20,176,330	+0.03(+0.16%)
Mar 29, 2007	19.39	19.74	19.28	19.63	22,633,654	+0.54(+2.82%)
Mar 28, 2007	19.54	19.69	19.09	19.09	22,188,902	-0.57(-2.88%)
Mar 27, 2007	19.98	19.98	19.46	19.66	16,201,220	-0.33(-1.63%)
Mar 26, 2007	20.36	20.38	19.78	19.98	15,670,645	-0.32(-1.56%)
Mar 23, 2007	20.46	20.69	20.23	20.30	11,828,587	-0.13(-0.64%)
Mar 22, 2007	20.52	20.72	20.24	20.43	17,082,170	-0.46(-2.18%)
Mar 21, 2007	20.34	20.91	20.25	20.88	11,807,636	+0.58(+2.87%)
Mar 20, 2007	20.38	20.46	20.21	20.30	8,522,013	-0.11(-0.52%)
Mar 19, 2007	20.06	20.58	20.04	20.41	11,678,723	+0.50(+2.50%)
Mar 16, 2007	20.03	20.39	19.81	19.91	15,301,490	-0.12(-0.59%)
Mar 15, 2007	20.03	20.20	19.91	20.03	13,215,752	+0.00(+0.00%)
Mar 14, 2007	19.78	20.12	19.52	20.03	14,904,680	+0.24(+1.23%)
Mar 13, 2007	20.45	20.54	19.73	19.78	13,635,774	-0.66(-3.25%)
Mar 12, 2007	20.26	20.59	20.18	20.45	11,248,836	+0.00(+0.01%)
Mar 09, 2007	20.36	20.76	20.27	20.45	21,247,556	+0.40(+1.99%)
Mar 08, 2007	20.23	20.42	19.92	20.05	14,277,964	-0.00(-0.02%)
Mar 07, 2007	19.77	20.29	19.67	20.05	21,105,522	+0.68(+3.52%)
Mar 06, 2007	19.12	19.53	19.08	19.37	17,722,140	+0.51(+2.73%)
Mar 05, 2007	18.80	19.28	18.73	18.85	14,728,382	-0.18(-0.92%)
Mar 02, 2007	19.52	19.52	19.02	19.03	12,496,742	-0.55(-2.82%)
Mar 01, 2007	19.27	19.80	19.09	19.58	13,144,785	-0.01(-0.06%)
Feb 28, 2007	19.60	19.78	19.27	19.59	14,872,626	-0.00(-0.01%)
Feb 27, 2007	19.94	20.12	19.27	19.60	18,404,122	-0.89(-4.34%)
Feb 26, 2007	20.63	20.75	20.29	20.48	10,643,199	-0.02(-0.11%)
Feb 23, 2007	20.52	20.57	20.29	20.51	11,061,485	+0.05(+0.24%)
Feb 22, 2007	20.95	21.08	20.29	20.46	17,969,178	-0.52(-2.49%)
Feb 21, 2007	20.51	21.07	20.46	20.98	16,737,853	+0.47(+2.29%)
Feb 20, 2007	20.47	20.59	20.43	20.51	10,997,929	-0.11(-0.51%)
Feb 16, 2007	20.36	20.68	20.27	20.61	12,278,994	+0.07(+0.36%)
Feb 15, 2007	20.36	20.63	20.09	20.54	18,817,512	+0.29(+1.44%)
Feb 14, 2007	19.63	20.58	19.57	20.25	53,133,884	+1.67(+9.00%)
Feb 13, 2007	18.68	18.85	18.55	18.58	7,129,664	-0.10(-0.53%)
Feb 12, 2007	18.62	18.77	18.48	18.68	6,976,787	+0.08(+0.42%)
Feb 09, 2007	18.70	18.86	18.58	18.60	8,373,347	-0.02(-0.11%)
Feb 08, 2007	18.73	18.73	18.49	18.62	8,900,032	-0.11(-0.58%)
Feb 07, 2007	18.94	18.99	18.71	18.73	10,691,755	-0.22(-1.18%)
Feb 06, 2007	18.95	19.02	18.88	18.95	8,450,720	+0.11(+0.61%)
Feb 05, 2007	18.88	18.98	18.73	18.84	9,385,820	-0.04(-0.21%)
Feb 02, 2007	18.64	18.95	18.52	18.88	11,032,746	+0.24(+1.27%)
Feb 01, 2007	18.17	18.67	18.17	18.64	16,311,199	+0.50(+2.73%)
Jan 31, 2007	18.04	18.19	17.80	18.14	9,815,790	+0.07(+0.36%)
Jan 30, 2007	17.90	18.09	17.81	18.08	7,489,092	+0.25(+1.40%)
Jan 29, 2007	17.82	18.04	17.73	17.83	7,368,612	+0.05(+0.25%)
Jan 26, 2007	17.80	17.84	17.51	17.78	8,184,890	+0.20(+1.15%)
Jan 25, 2007	17.87	18.02	17.55	17.58	7,216,631	-0.33(-1.82%)
Jan 24, 2007	17.84	17.98	17.71	17.91	7,371,375	-0.11(-0.61%)
Jan 23, 2007	17.55	18.05	17.55	18.02	16,283,014	+0.49(+2.80%)
Jan 22, 2007	17.94	17.97	17.46	17.53	11,930,818	-0.33(-1.85%)
Jan 19, 2007	18.09	18.09	17.81	17.86	15,594,400	-0.26(-1.46%)
Jan 18, 2007	17.77	18.20	17.76	18.12	9,502,984	+0.05(+0.27%)
Jan 17, 2007	17.93	18.27	17.93	18.07	12,929,475	+0.14(+0.80%)
Jan 16, 2007	18.05	18.05	17.74	17.93	10,805,603	-0.04(-0.23%)
Jan 12, 2007	17.49	18.02	17.41	17.97	24,367,874	+0.69(+4.01%)
Jan 11, 2007	16.77	17.28	16.75	17.28	16,506,288	+0.52(+3.10%)
Jan 10, 2007	16.64	16.84	16.49	16.76	13,624,721	+0.07(+0.41%)
Jan 09, 2007	16.52	16.72	16.44	16.69	12,384,552	+0.16(+1.00%)
Jan 08, 2007	16.45	16.66	16.38	16.53	9,427,270	+0.08(+0.49%)
Jan 05, 2007	16.68	16.68	16.33	16.45	14,452,605	-0.23(-1.40%)
Jan 04, 2007	17.22	17.22	16.60	16.68	12,094,406	-0.24(-1.39%)
Jan 03, 2007	17.31	17.46	16.82	16.91	10,897,345	-0.29(-1.67%)
Dec 29, 2006	17.35	17.41	17.18	17.20	4,599,787	-0.13(-0.73%)
Dec 28, 2006	17.38	17.43	17.24	17.33	7,550,990	-0.13(-0.75%)
Dec 27, 2006	17.37	17.57	17.28	17.46	10,012,536	+0.14(+0.83%)
Dec 26, 2006	17.05	17.36	17.02	17.32	3,803,404	+0.27(+1.58%)
Dec 22, 2006	17.37	17.37	17.04	17.05	7,384,639	-0.31(-1.76%)
Dec 21, 2006	17.60	17.60	17.25	17.35	6,242,291	-0.21(-1.21%)
Dec 20, 2006	17.48	17.67	17.42	17.56	8,367,821	+0.01(+0.08%)
Dec 19, 2006	17.37	17.61	17.27	17.55	8,902,796	+0.18(+1.04%)
Dec 18, 2006	17.39	17.52	17.33	17.37	11,023,351	+0.07(+0.43%)
Dec 15, 2006	17.45	17.53	17.20	17.29	10,600,014	-0.10(-0.55%)
Dec 14, 2006	17.30	17.46	17.21	17.39	13,944,710	+0.26(+1.49%)
Dec 13, 2006	17.19	17.24	17.05	17.14	7,830,083	+0.04(+0.22%)
Dec 12, 2006	17.58	17.69	17.04	17.10	13,023,427	-0.48(-2.74%)
Dec 11, 2006	17.57	17.68	17.41	17.58	11,292,496	+0.01(+0.08%)
Dec 08, 2006	17.38	17.73	17.38	17.56	7,767,080	+0.08(+0.45%)
Dec 07, 2006	17.76	17.82	17.45	17.49	10,260,128	-0.27(-1.53%)
Dec 06, 2006	17.28	17.81	17.20	17.76	24,977,456	+0.49(+2.82%)
Dec 05, 2006	17.46	17.48	17.24	17.27	8,732,024	-0.12(-0.71%)
Dec 04, 2006	17.18	17.41	17.12	17.39	7,081,782	+0.30(+1.75%)
Dec 01, 2006	17.10	17.54	16.93	17.10	12,443,134	-0.27(-1.58%)
Nov 30, 2006	17.49	17.51	17.22	17.37	13,439,027	-0.10(-0.57%)
Nov 29, 2006	17.28	17.61	17.27	17.47	10,555,248	+0.32(+1.86%)
Nov 28, 2006	17.22	17.41	16.99	17.15	15,870,177	-0.07(-0.40%)
Nov 27, 2006	17.42	17.62	17.19	17.22	14,696,328	-0.33(-1.91%)
Nov 24, 2006	17.44	17.71	17.44	17.56	8,692,785	-0.19(-1.09%)
Nov 22, 2006	17.53	18.35	17.46	17.75	58,386,292	+0.51(+2.96%)
Nov 21, 2006	15.66	17.29	15.66	17.24	79,013,208	+1.06(+6.55%)
Nov 20, 2006	16.35	16.44	16.13	16.18	14,763,752	-0.17(-1.05%)
Nov 17, 2006	16.18	16.35	16.12	16.35	11,227,283	+0.17(+1.05%)
Nov 16, 2006	16.19	16.45	16.16	16.18	12,611,695	+0.04(+0.25%)
Nov 15, 2006	16.17	16.24	16.02	16.14	11,799,838	-0.12(-0.72%)
Nov 14, 2006	16.17	16.27	16.05	16.26	10,116,436	+0.22(+1.39%)
Nov 13, 2006	15.76	16.15	15.73	16.04	9,929,085	+0.27(+1.73%)
Nov 10, 2006	15.69	15.81	15.68	15.76	8,445,746	+0.09(+0.59%)
Nov 09, 2006	15.87	15.90	15.66	15.67	11,290,838	-0.15(-0.97%)
Nov 08, 2006	15.35	15.90	15.26	15.82	13,823,678	+0.47(+3.08%)
Nov 07, 2006	15.51	15.56	15.33	15.35	9,102,859	-0.16(-1.06%)
Nov 06, 2006	15.54	15.60	15.41	15.52	13,049,402	+0.02(+0.12%)
Nov 03, 2006	15.46	15.74	15.43	15.50	16,585,871	+0.05(+0.29%)
Nov 02, 2006	15.20	15.53	15.06	15.45	16,512,368	+0.10(+0.68%)
Nov 01, 2006	15.41	15.54	15.23	15.35	15,049,477	-0.06(-0.36%)
Oct 31, 2006	15.67	15.71	15.39	15.40	9,758,866	-0.27(-1.71%)
Oct 30, 2006	15.75	15.85	15.63	15.67	5,570,257	-0.07(-0.45%)
Oct 27, 2006	15.88	16.00	15.71	15.74	7,613,993	-0.26(-1.59%)
Oct 26, 2006	15.97	16.08	15.85	16.00	9,517,906	+0.05(+0.33%)
Oct 25, 2006	15.80	15.99	15.71	15.94	12,065,115	+0.12(+0.75%)
Oct 24, 2006	15.81	15.90	15.39	15.83	15,631,981	+0.32(+2.09%)
Oct 23, 2006	15.31	15.56	15.31	15.50	12,958,213	+0.19(+1.23%)
Oct 20, 2006	15.38	15.84	15.02	15.31	31,468,998	-0.52(-3.31%)
Oct 19, 2006	15.92	16.04	15.78	15.84	11,487,033	-0.04(-0.24%)
Oct 18, 2006	15.98	16.11	15.74	15.88	12,979,214	+0.03(+0.19%)
Oct 17, 2006	16.10	16.15	15.69	15.85	16,683,139	-0.39(-2.39%)
Oct 16, 2006	16.13	16.32	16.12	16.23	9,178,020	+0.15(+0.91%)
Oct 13, 2006	16.07	16.28	16.07	16.09	12,322,102	-0.23(-1.41%)
Oct 12, 2006	15.81	16.37	15.81	16.32	25,599,752	+0.51(+3.20%)
Oct 11, 2006	15.66	16.06	15.56	15.81	15,491,052	+0.03(+0.20%)
Oct 10, 2006	15.95	16.00	15.56	15.78	13,712,041	-0.14(-0.91%)
Oct 09, 2006	15.38	16.12	15.31	15.92	17,691,744	+0.49(+3.18%)
Oct 06, 2006	15.53	15.56	15.27	15.43	20,366,616	-0.41(-2.58%)
Oct 05, 2006	15.47	15.91	15.43	15.84	12,411,632	+0.39(+2.53%)
Oct 04, 2006	15.10	15.47	15.10	15.45	14,989,790	+0.33(+2.15%)
Oct 03, 2006	15.20	15.27	15.04	15.12	11,216,782	-0.07(-0.46%)
Oct 02, 2006	15.14	15.27	15.08	15.20	12,858,734	+0.01(+0.08%)
Sep 29, 2006	15.34	15.37	15.18	15.18	8,989,011	-0.16(-1.03%)
Sep 28, 2006	15.12	15.37	15.02	15.34	11,573,248	+0.20(+1.34%)
Sep 27, 2006	14.95	15.37	14.87	15.14	24,805,026	+0.15(+1.01%)
Sep 26, 2006	14.31	15.04	14.30	14.99	21,878,694	+0.71(+4.96%)
Sep 25, 2006	14.15	14.38	14.05	14.28	14,818,466	+0.23(+1.65%)
Sep 22, 2006	14.11	14.15	13.91	14.05	18,132,214	-0.24(-1.65%)
Sep 21, 2006	14.40	14.67	14.23	14.28	14,355,337	-0.12(-0.84%)
Sep 20, 2006	14.57	14.65	14.38	14.40	9,396,321	-0.07(-0.45%)
Sep 19, 2006	14.67	14.77	14.39	14.47	15,299,280	-0.23(-1.54%)
Sep 18, 2006	14.77	14.88	14.58	14.69	10,603,882	+0.06(+0.42%)
Sep 15, 2006	14.49	14.70	14.41	14.63	16,754,985	+0.27(+1.86%)
Sep 14, 2006	14.71	14.71	14.31	14.37	16,924,652	-0.34(-2.30%)
Sep 13, 2006	14.67	14.92	14.57	14.70	15,010,791	+0.03(+0.20%)
Sep 12, 2006	14.42	14.81	14.34	14.67	17,341,910	+0.26(+1.78%)
Sep 11, 2006	14.70	14.70	14.32	14.42	19,077,262	-0.29(-1.99%)
Sep 08, 2006	14.68	14.81	14.62	14.71	8,590,543	+0.03(+0.23%)
Sep 07, 2006	14.52	14.69	14.39	14.68	17,650,846	+0.03(+0.18%)
Sep 06, 2006	14.91	14.91	14.62	14.65	18,978,336	-0.27(-1.81%)
Sep 05, 2006	14.51	14.96	14.47	14.92	20,940,278	+0.61(+4.25%)
Sep 01, 2006	14.44	14.44	14.04	14.31	12,997,452	+0.18(+1.27%)
Aug 31, 2006	13.61	14.20	13.58	14.13	20,603,156	+0.60(+4.44%)
Aug 30, 2006	13.56	13.59	13.44	13.53	7,320,531	+0.01(+0.04%)
Aug 29, 2006	13.68	13.68	13.38	13.53	9,218,364	-0.08(-0.60%)
Aug 28, 2006	13.39	13.68	13.36	13.61	12,542,613	+0.24(+1.77%)
Aug 25, 2006	13.23	13.41	13.22	13.37	7,702,971	+0.11(+0.85%)
Aug 24, 2006	13.30	13.37	13.17	13.26	13,199,725	-0.02(-0.18%)
Aug 23, 2006	13.24	13.38	13.17	13.28	12,124,802	+0.05(+0.34%)
Aug 22, 2006	13.07	13.24	12.99	13.24	13,586,587	+0.16(+1.25%)
Aug 21, 2006	13.18	13.20	13.00	13.07	12,732,175	-0.09(-0.66%)
Aug 18, 2006	13.21	13.28	13.03	13.16	11,064,248	+0.02(+0.15%)
Aug 17, 2006	13.01	13.16	12.96	13.14	14,972,105	+0.14(+1.09%)
Aug 16, 2006	12.52	13.21	12.41	13.00	31,793,410	+0.51(+4.12%)
Aug 15, 2006	12.21	12.68	12.11	12.49	55,416,296	+0.06(+0.48%)
Aug 14, 2006	12.76	12.86	12.33	12.43	22,400,958	-0.07(-0.58%)
Aug 11, 2006	12.68	12.70	12.35	12.50	17,407,676	-0.18(-1.41%)
Aug 10, 2006	12.73	12.86	12.48	12.68	22,155,024	-0.06(-0.44%)
Aug 09, 2006	13.21	13.26	12.70	12.73	9,294,631	-0.34(-2.60%)
Aug 08, 2006	13.32	13.38	12.98	13.07	6,914,878	-0.14(-1.10%)
Aug 07, 2006	13.19	13.29	13.12	13.22	6,069,862	-0.01(-0.10%)
Aug 04, 2006	13.39	13.50	13.12	13.23	10,572,381	-0.05(-0.37%)
Aug 03, 2006	13.14	13.28	13.04	13.28	22,023,490	+0.14(+1.09%)
Aug 02, 2006	13.03	13.28	12.96	13.14	11,545,615	+0.22(+1.70%)

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.