Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	23.08	23.78	22.69	22.72	17,988,752	-0.36(-1.55%)
Jul 30, 2007	23.03	23.24	22.46	23.08	11,619,955	+0.64(+2.83%)
Jul 27, 2007	22.68	23.12	22.40	22.44	13,309,928	-0.39(-1.72%)
Jul 26, 2007	23.07	23.60	22.39	22.84	22,560,884	-0.62(-2.65%)
Jul 25, 2007	24.04	24.12	23.08	23.46	15,555,277	-0.32(-1.33%)
Jul 24, 2007	24.04	24.29	23.72	23.77	9,192,308	-0.37(-1.54%)
Jul 23, 2007	24.72	24.72	24.02	24.15	12,742,364	-0.21(-0.86%)
Jul 20, 2007	24.62	24.90	24.28	24.36	20,493,240	-0.87(-3.45%)
Jul 19, 2007	24.92	25.28	24.77	25.23	10,591,875	+0.56(+2.28%)
Jul 18, 2007	24.63	24.91	24.38	24.66	12,713,218	-0.04(-0.15%)
Jul 17, 2007	24.91	25.06	24.64	24.70	11,283,974	-0.13(-0.53%)
Jul 16, 2007	24.89	25.00	24.63	24.83	13,265,943	+0.10(+0.40%)
Jul 13, 2007	24.30	24.81	24.15	24.73	14,147,761	+0.52(+2.14%)
Jul 12, 2007	23.75	24.25	23.63	24.22	12,535,159	+0.59(+2.49%)
Jul 11, 2007	23.45	23.78	23.41	23.63	8,371,434	+0.25(+1.07%)
Jul 10, 2007	23.57	23.63	23.34	23.38	9,853,141	-0.37(-1.54%)
Jul 09, 2007	23.41	23.96	23.39	23.74	13,318,407	+0.40(+1.71%)
Jul 06, 2007	23.22	23.50	23.24	23.34	5,191,354	+0.12(+0.53%)
Jul 05, 2007	23.11	23.35	23.01	23.22	7,675,625	+0.16(+0.68%)
Jul 03, 2007	23.30	23.21	22.92	23.07	7,191,791	-0.24(-1.03%)
Jul 02, 2007	22.96	23.37	22.86	23.30	9,513,599	+0.52(+2.29%)
Jun 29, 2007	22.53	22.94	22.57	22.78	9,772,458	+0.26(+1.14%)
Jun 28, 2007	22.88	22.88	22.53	22.53	10,932,625	-0.41(-1.80%)
Jun 27, 2007	22.56	22.99	22.37	22.94	10,438,649	+0.19(+0.83%)
Jun 26, 2007	23.39	23.40	22.68	22.75	11,879,625	-0.42(-1.81%)
Jun 25, 2007	23.30	23.62	23.10	23.17	11,643,273	-0.11(-0.45%)
Jun 22, 2007	23.27	23.71	23.21	23.28	16,384,100	-0.18(-0.76%)
Jun 21, 2007	22.93	23.46	22.89	23.46	11,842,619	+0.53(+2.30%)
Jun 20, 2007	22.95	23.63	22.90	22.93	17,018,436	-0.02(-0.11%)
Jun 19, 2007	23.02	23.06	22.61	22.95	10,901,359	-0.07(-0.32%)
Jun 18, 2007	23.13	23.21	23.01	23.03	8,718,014	+0.05(+0.22%)
Jun 15, 2007	23.02	23.21	22.90	22.97	16,019,502	+0.19(+0.85%)
Jun 14, 2007	22.74	23.01	22.66	22.78	16,660,198	+0.08(+0.33%)
Jun 13, 2007	22.26	22.70	22.21	22.70	21,005,692	+0.69(+3.15%)
Jun 12, 2007	21.56	22.23	21.56	22.01	14,977,644	+0.02(+0.09%)
Jun 11, 2007	21.89	22.26	21.73	21.99	12,579,938	+0.10(+0.45%)
Jun 08, 2007	21.59	21.92	21.44	21.89	11,487,683	+0.35(+1.61%)
Jun 07, 2007	22.15	22.38	21.55	21.55	16,327,714	-0.64(-2.87%)
Jun 06, 2007	22.57	22.64	22.09	22.19	13,561,119	-0.63(-2.75%)
Jun 05, 2007	22.51	22.95	22.51	22.81	14,174,787	+0.13(+0.57%)
Jun 04, 2007	22.44	22.71	22.35	22.68	7,747,326	+0.08(+0.38%)
Jun 01, 2007	22.73	22.90	22.48	22.60	12,247,932	-0.13(-0.59%)
May 31, 2007	22.60	22.92	22.54	22.73	20,813,324	+0.19(+0.86%)
May 30, 2007	21.61	22.54	21.63	22.54	20,587,242	+0.77(+3.55%)
May 29, 2007	21.66	21.92	21.50	21.77	17,305,132	+0.17(+0.80%)
May 25, 2007	21.33	21.69	21.33	21.59	11,125,353	+0.26(+1.24%)
May 24, 2007	22.03	22.08	21.32	21.33	21,907,668	-0.49(-2.25%)
May 23, 2007	22.23	22.31	21.77	21.82	14,550,535	-0.41(-1.83%)
May 22, 2007	22.46	22.57	22.09	22.23	13,218,260	-0.19(-0.85%)
May 21, 2007	21.98	22.64	21.98	22.42	16,485,318	+0.43(+1.97%)
May 18, 2007	22.18	22.32	21.80	21.99	17,929,670	-0.20(-0.88%)
May 17, 2007	22.32	22.42	22.02	22.18	20,469,924	-0.16(-0.72%)
May 16, 2007	23.10	23.29	22.23	22.34	54,963,444	-0.43(-1.87%)
May 15, 2007	22.68	22.98	22.51	22.77	19,227,590	+0.19(+0.86%)
May 14, 2007	22.64	22.80	22.41	22.57	16,125,490	-0.07(-0.31%)
May 11, 2007	22.33	22.64	22.28	22.64	11,407,980	+0.44(+1.96%)
May 10, 2007	22.46	22.64	22.02	22.21	16,344,365	-0.24(-1.05%)
May 09, 2007	21.82	22.53	21.76	22.44	21,880,354	+0.62(+2.85%)
May 08, 2007	21.68	21.89	21.41	21.82	8,906,142	+0.08(+0.36%)
May 07, 2007	21.49	21.87	21.49	21.74	8,752,460	+0.26(+1.21%)
May 04, 2007	21.62	21.78	21.38	21.48	9,294,586	+0.03(+0.13%)
May 03, 2007	21.44	21.64	21.30	21.45	11,202,894	+0.18(+0.83%)
May 02, 2007	20.78	21.41	20.77	21.28	17,358,752	+0.76(+3.73%)
May 01, 2007	20.71	20.79	20.29	20.51	11,989,852	-0.13(-0.64%)
Apr 30, 2007	21.13	21.15	20.64	20.64	9,018,489	-0.53(-2.52%)
Apr 27, 2007	21.27	21.32	20.96	21.18	11,685,138	-0.26(-1.21%)
Apr 26, 2007	21.56	21.72	21.30	21.44	9,541,538	-0.01(-0.04%)
Apr 25, 2007	21.48	21.50	21.01	21.45	13,190,115	+0.14(+0.66%)
Apr 24, 2007	21.36	21.58	21.15	21.31	9,667,133	+0.04(+0.19%)
Apr 23, 2007	21.11	21.85	21.11	21.27	16,567,988	+0.22(+1.03%)
Apr 20, 2007	21.33	21.43	21.03	21.05	12,647,166	+0.16(+0.78%)
Apr 19, 2007	21.05	21.18	20.80	20.89	8,405,636	-0.16(-0.78%)
Apr 18, 2007	20.96	21.22	20.85	21.05	11,522,447	+0.09(+0.42%)
Apr 17, 2007	20.81	20.97	20.66	20.96	10,442,963	+0.28(+1.33%)
Apr 16, 2007	20.58	20.70	20.48	20.69	6,734,423	+0.16(+0.77%)
Apr 13, 2007	20.35	20.57	20.17	20.53	10,261,724	+0.18(+0.89%)
Apr 12, 2007	20.46	20.46	20.15	20.35	9,720,657	-0.11(-0.54%)
Apr 11, 2007	20.57	20.69	20.28	20.46	13,186,951	-0.09(-0.43%)
Apr 10, 2007	20.50	20.63	20.42	20.55	9,313,680	+0.05(+0.26%)
Apr 09, 2007	20.47	20.70	20.40	20.50	10,358,697	+0.20(+0.98%)
Apr 05, 2007	20.17	20.43	20.06	20.30	9,178,530	+0.11(+0.53%)
Apr 04, 2007	20.14	20.23	19.94	20.19	10,572,797	+0.05(+0.24%)
Apr 03, 2007	19.88	20.23	19.69	20.14	17,003,666	+0.43(+2.16%)
Apr 02, 2007	20.43	20.43	19.47	19.72	34,343,708	-0.79(-3.83%)
Mar 30, 2007	20.34	21.12	20.31	20.50	19,346,820	+0.03(+0.16%)
Mar 29, 2007	20.23	20.58	20.11	20.47	21,703,116	+0.56(+2.81%)
Mar 28, 2007	20.38	20.54	19.90	19.91	21,276,648	-0.59(-2.88%)
Mar 27, 2007	20.83	20.83	20.30	20.50	15,535,139	-0.34(-1.63%)
Mar 26, 2007	21.23	21.25	20.63	20.84	15,026,377	-0.33(-1.56%)
Mar 23, 2007	21.34	21.58	21.09	21.17	11,342,278	-0.14(-0.64%)
Mar 22, 2007	21.40	21.61	21.11	21.30	16,379,871	-0.48(-2.18%)
Mar 21, 2007	21.21	21.81	21.12	21.78	11,322,188	+0.61(+2.87%)
Mar 20, 2007	21.26	21.34	21.08	21.17	8,171,647	-0.11(-0.52%)
Mar 19, 2007	20.92	21.47	20.90	21.28	11,198,575	+0.52(+2.50%)
Mar 16, 2007	20.89	21.26	20.66	20.76	14,672,399	-0.12(-0.59%)
Mar 15, 2007	20.89	21.06	20.76	20.89	12,672,413	+0.00(+0.00%)
Mar 14, 2007	20.63	20.98	20.36	20.89	14,291,904	+0.25(+1.23%)
Mar 13, 2007	21.33	21.43	20.58	20.63	13,075,166	-0.69(-3.25%)
Mar 12, 2007	21.13	21.47	21.04	21.33	10,786,362	+0.00(+0.01%)
Mar 09, 2007	21.23	21.65	21.13	21.32	20,374,004	+0.42(+1.99%)
Mar 08, 2007	21.10	21.30	20.77	20.91	13,690,954	-0.00(-0.02%)
Mar 07, 2007	20.62	21.16	20.51	20.91	20,237,810	+0.71(+3.52%)
Mar 06, 2007	19.94	20.36	19.90	20.20	16,993,528	+0.54(+2.73%)
Mar 05, 2007	19.60	20.11	19.54	19.66	14,122,854	-0.18(-0.92%)
Mar 02, 2007	20.36	20.36	19.83	19.85	11,982,963	-0.58(-2.82%)
Mar 01, 2007	20.10	20.65	19.91	20.42	12,604,363	-0.01(-0.07%)
Feb 28, 2007	20.44	20.63	20.10	20.43	14,261,167	-0.00(-0.01%)
Feb 27, 2007	20.80	20.98	20.10	20.44	17,647,472	-0.93(-4.34%)
Feb 26, 2007	21.51	21.63	21.16	21.36	10,205,624	-0.02(-0.11%)
Feb 23, 2007	21.40	21.46	21.16	21.39	10,606,713	+0.05(+0.24%)
Feb 22, 2007	21.85	21.98	21.16	21.33	17,230,412	-0.55(-2.49%)
Feb 21, 2007	21.39	21.98	21.34	21.88	16,049,709	+0.49(+2.29%)
Feb 20, 2007	21.35	21.47	21.30	21.39	10,545,771	-0.11(-0.51%)
Feb 16, 2007	21.24	21.57	21.13	21.50	11,774,167	+0.08(+0.36%)
Feb 15, 2007	21.23	21.51	20.95	21.42	18,043,866	+0.30(+1.44%)
Feb 14, 2007	20.47	21.46	20.41	21.12	50,949,388	+1.74(+9.00%)
Feb 13, 2007	19.48	19.66	19.35	19.37	6,836,542	-0.10(-0.53%)
Feb 12, 2007	19.42	19.58	19.27	19.48	6,689,950	+0.08(+0.42%)
Feb 09, 2007	19.50	19.67	19.37	19.40	8,029,094	-0.02(-0.11%)
Feb 08, 2007	19.53	19.53	19.28	19.42	8,534,125	-0.11(-0.58%)
Feb 07, 2007	19.76	19.80	19.51	19.53	10,252,185	-0.23(-1.18%)
Feb 06, 2007	19.77	19.84	19.69	19.76	8,103,285	+0.12(+0.61%)
Feb 05, 2007	19.69	19.79	19.53	19.65	8,999,941	-0.04(-0.21%)
Feb 02, 2007	19.44	19.76	19.32	19.69	10,579,157	+0.25(+1.27%)
Feb 01, 2007	18.95	19.47	18.95	19.44	15,640,597	+0.52(+2.73%)
Jan 31, 2007	18.81	18.97	18.56	18.92	9,412,233	+0.07(+0.36%)
Jan 30, 2007	18.66	18.87	18.58	18.86	7,181,193	+0.26(+1.40%)
Jan 29, 2007	18.59	18.81	18.49	18.59	7,065,666	+0.05(+0.25%)
Jan 26, 2007	18.56	18.60	18.26	18.55	7,848,385	+0.21(+1.15%)
Jan 25, 2007	18.63	18.79	18.30	18.34	6,919,933	-0.34(-1.82%)
Jan 24, 2007	18.61	18.75	18.47	18.68	7,068,316	-0.12(-0.61%)
Jan 23, 2007	18.30	18.82	18.30	18.79	15,613,570	+0.51(+2.80%)
Jan 22, 2007	18.71	18.74	18.21	18.28	11,440,306	-0.35(-1.85%)
Jan 19, 2007	18.87	18.87	18.57	18.62	14,953,267	-0.28(-1.46%)
Jan 18, 2007	18.53	18.99	18.52	18.90	9,112,288	+0.05(+0.27%)
Jan 17, 2007	18.70	19.05	18.70	18.85	12,397,905	+0.15(+0.80%)
Jan 16, 2007	18.82	18.82	18.50	18.70	10,361,352	-0.04(-0.23%)
Jan 12, 2007	18.24	18.79	18.16	18.74	23,366,036	+0.72(+4.01%)
Jan 11, 2007	17.49	18.02	17.47	18.02	15,827,665	+0.54(+3.10%)
Jan 10, 2007	17.35	17.56	17.20	17.48	13,064,567	+0.07(+0.41%)
Jan 09, 2007	17.23	17.44	17.15	17.41	11,875,386	+0.17(+1.00%)
Jan 08, 2007	17.15	17.38	17.09	17.24	9,039,686	+0.08(+0.50%)
Jan 05, 2007	17.39	17.40	17.03	17.15	13,858,414	-0.24(-1.40%)
Jan 04, 2007	17.96	17.96	17.31	17.39	11,597,168	-0.25(-1.39%)
Jan 03, 2007	18.06	18.21	17.54	17.64	10,449,322	-0.30(-1.67%)
Dec 29, 2006	18.09	18.16	17.92	17.94	4,410,676	-0.13(-0.73%)
Dec 28, 2006	18.12	18.18	17.98	18.07	7,240,546	-0.14(-0.75%)
Dec 27, 2006	18.12	18.32	18.02	18.21	9,600,891	+0.15(+0.83%)
Dec 26, 2006	17.78	18.11	17.75	18.06	3,647,034	+0.28(+1.58%)
Dec 22, 2006	18.11	18.12	17.77	17.78	7,081,034	-0.32(-1.76%)
Dec 21, 2006	18.36	18.36	17.99	18.10	5,985,652	-0.22(-1.21%)
Dec 20, 2006	18.23	18.43	18.17	18.32	8,023,794	+0.02(+0.08%)
Dec 19, 2006	18.11	18.36	18.01	18.30	8,536,775	+0.19(+1.04%)
Dec 18, 2006	18.14	18.27	18.07	18.11	10,570,148	+0.08(+0.43%)
Dec 15, 2006	18.20	18.28	17.94	18.04	10,164,215	-0.10(-0.55%)
Dec 14, 2006	18.05	18.21	17.95	18.14	13,371,401	+0.27(+1.49%)
Dec 13, 2006	17.93	17.98	17.79	17.87	7,508,164	+0.04(+0.22%)
Dec 12, 2006	18.33	18.44	17.77	17.83	12,487,994	-0.50(-2.74%)
Dec 11, 2006	18.33	18.44	18.15	18.33	10,828,228	+0.02(+0.08%)
Dec 08, 2006	18.13	18.49	18.13	18.32	7,447,751	+0.08(+0.44%)
Dec 07, 2006	18.52	18.59	18.20	18.24	9,838,303	-0.28(-1.53%)
Dec 06, 2006	18.02	18.57	17.94	18.52	23,950,558	+0.51(+2.82%)
Dec 05, 2006	18.21	18.23	17.98	18.01	8,373,024	-0.13(-0.71%)
Dec 04, 2006	17.92	18.16	17.86	18.14	6,790,628	+0.31(+1.75%)
Dec 01, 2006	17.84	18.29	17.65	17.83	11,931,559	-0.29(-1.58%)
Nov 30, 2006	18.24	18.26	17.96	18.12	12,886,508	-0.10(-0.57%)
Nov 29, 2006	18.02	18.37	18.01	18.22	10,121,290	+0.33(+1.86%)
Nov 28, 2006	17.96	18.16	17.72	17.89	15,217,706	-0.07(-0.40%)
Nov 27, 2006	18.17	18.37	17.92	17.96	14,092,117	-0.35(-1.91%)
Nov 24, 2006	18.19	18.46	18.19	18.31	8,335,398	-0.20(-1.09%)
Nov 22, 2006	18.29	19.13	18.21	18.51	55,985,852	+0.53(+2.96%)
Nov 21, 2006	16.33	18.03	16.33	17.98	75,764,736	+1.11(+6.55%)
Nov 20, 2006	17.05	17.14	16.82	16.87	14,156,770	-0.18(-1.05%)
Nov 17, 2006	16.87	17.05	16.81	17.05	10,765,695	+0.18(+1.05%)
Nov 16, 2006	16.88	17.15	16.85	16.87	12,093,190	+0.04(+0.25%)
Nov 15, 2006	16.87	16.94	16.71	16.83	11,314,711	-0.12(-0.72%)
Nov 14, 2006	16.86	16.97	16.74	16.95	9,700,519	+0.23(+1.39%)
Nov 13, 2006	16.44	16.85	16.41	16.72	9,520,870	+0.28(+1.73%)
Nov 10, 2006	16.36	16.49	16.35	16.44	8,098,516	+0.10(+0.59%)
Nov 09, 2006	16.55	16.58	16.33	16.34	10,826,638	-0.16(-0.97%)
Nov 08, 2006	16.01	16.59	15.92	16.50	13,255,345	+0.49(+3.08%)
Nov 07, 2006	16.17	16.23	15.98	16.01	8,728,612	-0.17(-1.06%)
Nov 06, 2006	16.21	16.27	16.08	16.18	12,512,901	+0.02(+0.12%)
Nov 03, 2006	16.12	16.42	16.09	16.16	15,903,976	+0.05(+0.29%)
Nov 02, 2006	15.85	16.20	15.71	16.12	15,833,494	+0.11(+0.68%)
Nov 01, 2006	16.07	16.21	15.88	16.01	14,430,748	-0.06(-0.36%)
Oct 31, 2006	16.34	16.38	16.05	16.06	9,357,649	-0.28(-1.71%)
Oct 30, 2006	16.43	16.53	16.30	16.34	5,341,247	-0.07(-0.45%)
Oct 27, 2006	16.57	16.68	16.38	16.42	7,300,959	-0.27(-1.60%)
Oct 26, 2006	16.65	16.77	16.53	16.68	9,126,596	+0.05(+0.33%)
Oct 25, 2006	16.48	16.68	16.39	16.63	11,569,081	+0.12(+0.75%)
Oct 24, 2006	16.49	16.58	16.05	16.50	14,989,302	+0.34(+2.09%)
Oct 23, 2006	15.97	16.22	15.97	16.17	12,425,461	+0.20(+1.23%)
Oct 20, 2006	16.04	16.52	15.66	15.97	30,175,212	-0.55(-3.31%)
Oct 19, 2006	16.60	16.73	16.46	16.52	11,014,766	-0.04(-0.24%)
Oct 18, 2006	16.66	16.81	16.42	16.56	12,445,599	+0.03(+0.19%)
Oct 17, 2006	16.79	16.84	16.36	16.52	15,997,245	-0.40(-2.39%)
Oct 16, 2006	16.82	17.02	16.81	16.93	8,800,684	+0.15(+0.91%)
Oct 13, 2006	16.76	16.97	16.76	16.78	11,815,503	-0.24(-1.41%)
Oct 12, 2006	16.49	17.07	16.49	17.02	24,547,268	+0.53(+3.20%)
Oct 11, 2006	16.33	16.74	16.23	16.49	14,854,168	+0.03(+0.20%)
Oct 10, 2006	16.64	16.68	16.23	16.45	13,148,297	-0.15(-0.91%)
Oct 09, 2006	16.04	16.81	15.97	16.61	16,964,382	+0.51(+3.18%)
Oct 06, 2006	16.20	16.23	15.93	16.09	19,529,284	-0.43(-2.58%)
Oct 05, 2006	16.13	16.60	16.09	16.52	11,901,352	+0.41(+2.53%)
Oct 04, 2006	15.74	16.13	15.74	16.11	14,373,514	+0.34(+2.15%)
Oct 03, 2006	15.85	15.93	15.69	15.77	10,755,626	-0.07(-0.46%)
Oct 02, 2006	15.79	15.93	15.73	15.85	12,330,073	+0.01(+0.08%)
Sep 29, 2006	16.00	16.03	15.83	15.83	8,619,445	-0.16(-1.03%)
Sep 28, 2006	15.77	16.03	15.66	16.00	11,097,436	+0.21(+1.34%)
Sep 27, 2006	15.59	16.03	15.51	15.79	23,785,218	+0.16(+1.01%)
Sep 26, 2006	14.93	15.68	14.91	15.63	20,979,194	+0.74(+4.95%)
Sep 25, 2006	14.76	15.00	14.65	14.89	14,209,233	+0.24(+1.65%)
Sep 22, 2006	14.72	14.76	14.50	14.65	17,386,742	-0.25(-1.65%)
Sep 21, 2006	15.02	15.30	14.84	14.89	13,765,145	-0.13(-0.84%)
Sep 20, 2006	15.19	15.28	15.00	15.02	9,010,010	-0.07(-0.45%)
Sep 19, 2006	15.30	15.40	15.01	15.09	14,670,280	-0.24(-1.54%)
Sep 18, 2006	15.40	15.52	15.21	15.32	10,167,925	+0.06(+0.42%)
Sep 15, 2006	15.12	15.33	15.02	15.26	16,066,137	+0.28(+1.86%)
Sep 14, 2006	15.34	15.34	14.93	14.98	16,228,828	-0.35(-2.30%)
Sep 13, 2006	15.30	15.56	15.19	15.33	14,393,652	+0.03(+0.20%)
Sep 12, 2006	15.04	15.45	14.96	15.30	16,628,931	+0.27(+1.78%)
Sep 11, 2006	15.33	15.33	14.93	15.04	18,292,938	-0.31(-1.99%)
Sep 08, 2006	15.31	15.45	15.24	15.34	8,237,359	+0.04(+0.23%)
Sep 07, 2006	15.14	15.32	15.01	15.31	16,925,166	+0.03(+0.19%)
Sep 06, 2006	15.55	15.55	15.25	15.28	18,198,078	-0.28(-1.81%)
Sep 05, 2006	15.13	15.61	15.09	15.56	20,079,360	+0.63(+4.25%)
Sep 01, 2006	15.06	15.06	14.65	14.92	12,463,087	+0.19(+1.27%)
Aug 31, 2006	14.19	14.81	14.16	14.74	19,756,096	+0.63(+4.44%)
Aug 30, 2006	14.14	14.18	14.02	14.11	7,019,561	+0.01(+0.04%)
Aug 29, 2006	14.27	14.27	13.95	14.11	8,839,369	-0.08(-0.60%)
Aug 28, 2006	13.96	14.27	13.93	14.19	12,026,948	+0.25(+1.77%)
Aug 25, 2006	13.79	13.99	13.78	13.94	7,386,279	+0.12(+0.85%)
Aug 24, 2006	13.87	13.94	13.74	13.83	12,657,044	-0.02(-0.18%)
Aug 23, 2006	13.81	13.95	13.73	13.85	11,626,315	+0.05(+0.34%)
Aug 22, 2006	13.63	13.81	13.55	13.80	13,028,001	+0.17(+1.25%)
Aug 21, 2006	13.74	13.77	13.55	13.63	12,208,717	-0.09(-0.66%)
Aug 18, 2006	13.78	13.85	13.59	13.72	10,609,363	+0.02(+0.15%)
Aug 17, 2006	13.57	13.73	13.51	13.70	14,356,556	+0.15(+1.09%)
Aug 16, 2006	13.06	13.77	12.94	13.56	30,486,286	+0.54(+4.12%)
Aug 15, 2006	12.73	13.23	12.62	13.02	53,137,964	+0.06(+0.48%)
Aug 14, 2006	13.30	13.41	12.86	12.96	21,479,986	-0.08(-0.58%)
Aug 11, 2006	13.22	13.25	12.88	13.03	16,691,994	-0.19(-1.41%)
Aug 10, 2006	13.28	13.41	13.02	13.22	21,244,164	-0.06(-0.44%)
Aug 09, 2006	13.78	13.83	13.24	13.28	8,912,501	-0.35(-2.60%)
Aug 08, 2006	13.89	13.95	13.54	13.63	6,630,587	-0.15(-1.09%)
Aug 07, 2006	13.76	13.86	13.68	13.78	5,820,311	-0.01(-0.10%)
Aug 04, 2006	13.96	14.08	13.68	13.80	10,137,718	-0.05(-0.37%)
Aug 03, 2006	13.70	13.85	13.60	13.85	21,118,038	+0.15(+1.09%)
Aug 02, 2006	13.59	13.85	13.51	13.70	11,070,939	+0.23(+1.69%)

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.