Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	19.66	19.76	19.30	19.41	3,553,429	-0.13(-0.67%)
Jul 30, 2007	19.54	19.60	19.25	19.54	3,686,729	+0.02(+0.08%)
Jul 27, 2007	20.04	20.05	19.52	19.52	4,297,398	-0.56(-2.81%)
Jul 26, 2007	20.31	20.55	19.77	20.09	4,664,491	-0.46(-2.22%)
Jul 25, 2007	20.75	20.86	20.49	20.55	3,660,039	+0.19(+0.95%)
Jul 24, 2007	20.32	20.78	20.31	20.35	3,432,972	-0.23(-1.13%)
Jul 23, 2007	20.68	20.88	20.58	20.58	2,057,523	+0.04(+0.19%)
Jul 20, 2007	20.65	20.79	20.43	20.55	3,545,675	-0.10(-0.49%)
Jul 19, 2007	20.47	20.70	20.39	20.65	2,872,277	+0.26(+1.29%)
Jul 18, 2007	20.18	20.41	20.18	20.38	2,307,829	+0.08(+0.38%)
Jul 17, 2007	20.27	20.47	20.19	20.31	1,764,179	+0.04(+0.19%)
Jul 16, 2007	20.02	20.39	20.00	20.27	2,351,507	+0.15(+0.73%)
Jul 13, 2007	20.20	20.21	20.04	20.12	1,460,371	-0.08(-0.38%)
Jul 12, 2007	19.83	20.23	19.79	20.20	2,816,557	+0.38(+1.91%)
Jul 11, 2007	19.66	19.89	19.59	19.82	1,644,775	+0.10(+0.51%)
Jul 10, 2007	19.89	20.02	19.69	19.72	2,374,448	-0.29(-1.47%)
Jul 09, 2007	19.90	20.07	19.85	20.01	1,714,686	+0.03(+0.15%)
Jul 06, 2007	19.90	20.11	19.73	19.98	1,996,009	+0.09(+0.43%)
Jul 05, 2007	19.83	19.95	19.56	19.90	2,267,511	-0.12(-0.58%)
Jul 03, 2007	20.02	20.04	19.96	20.01	1,069,466	-0.01(-0.04%)
Jul 02, 2007	19.99	20.03	19.72	20.02	2,686,803	+0.03(+0.15%)
Jun 29, 2007	19.93	20.04	19.76	19.99	3,655,129	+0.13(+0.66%)
Jun 28, 2007	19.89	19.93	19.73	19.86	1,984,508	-0.10(-0.50%)
Jun 27, 2007	19.79	19.98	19.79	19.96	2,552,947	+0.12(+0.62%)
Jun 26, 2007	19.97	20.08	19.67	19.83	3,764,582	-0.12(-0.62%)
Jun 25, 2007	19.93	20.13	19.76	19.96	3,802,187	+0.02(+0.12%)
Jun 22, 2007	20.14	20.15	19.81	19.93	5,731,096	-0.31(-1.53%)
Jun 21, 2007	20.17	20.31	19.97	20.24	4,431,900	+0.07(+0.35%)
Jun 20, 2007	19.93	20.47	19.90	20.17	26,606,136	+0.27(+1.36%)
Jun 19, 2007	19.86	19.97	19.67	19.90	2,310,284	+0.03(+0.16%)
Jun 18, 2007	19.87	19.98	19.75	19.87	2,116,964	-0.13(-0.66%)
Jun 15, 2007	20.08	20.20	19.90	20.00	3,070,256	+0.02(+0.08%)
Jun 14, 2007	19.91	20.10	19.88	19.99	1,635,471	+0.03(+0.16%)
Jun 13, 2007	19.75	20.00	19.65	19.96	3,078,010	+0.26(+1.34%)
Jun 12, 2007	19.13	19.88	19.13	19.69	2,638,516	-0.05(-0.24%)
Jun 11, 2007	19.74	19.91	19.62	19.74	2,092,282	-0.09(-0.47%)
Jun 08, 2007	19.55	19.83	19.45	19.83	3,430,536	+0.19(+0.95%)
Jun 07, 2007	19.96	20.02	19.64	19.65	3,239,024	-0.31(-1.55%)
Jun 06, 2007	20.07	20.11	19.83	19.96	3,287,189	-0.07(-0.35%)
Jun 05, 2007	20.51	20.11	19.91	20.03	3,369,025	-0.13(-0.65%)
Jun 04, 2007	20.12	20.27	20.09	20.16	3,272,623	-0.11(-0.53%)
Jun 01, 2007	20.53	20.62	20.26	20.27	5,067,558	-0.26(-1.28%)
May 31, 2007	20.51	20.65	20.39	20.53	7,971,761	+0.12(+0.57%)
May 30, 2007	20.00	20.44	20.00	20.41	5,167,555	+0.29(+1.46%)
May 29, 2007	20.05	20.18	19.81	20.12	10,426,881	-0.01(-0.04%)
May 25, 2007	19.59	20.24	19.59	20.13	7,406,810	+0.34(+1.72%)
May 24, 2007	20.30	20.55	19.74	19.79	11,614,641	-1.76(-8.15%)
May 23, 2007	21.59	21.75	21.06	21.54	8,232,090	-0.22(-1.03%)
May 22, 2007	21.71	21.99	21.57	21.77	4,880,802	+0.16(+0.75%)
May 21, 2007	21.49	21.68	21.46	21.61	5,161,298	+0.25(+1.16%)
May 18, 2007	21.40	21.44	21.29	21.36	4,430,091	-0.05(-0.22%)
May 17, 2007	21.43	21.47	21.33	21.40	2,561,120	-0.03(-0.14%)
May 16, 2007	21.36	21.44	21.12	21.44	2,209,230	+0.19(+0.91%)
May 15, 2007	21.44	21.61	21.24	21.24	4,412,517	-0.19(-0.90%)
May 14, 2007	21.64	21.74	21.40	21.44	1,922,609	-0.24(-1.11%)
May 11, 2007	21.62	21.71	21.48	21.68	2,001,824	+0.08(+0.36%)
May 10, 2007	21.67	21.86	21.58	21.60	2,135,465	-0.15(-0.68%)
May 09, 2007	21.81	21.81	21.56	21.75	2,460,702	-0.09(-0.39%)
May 08, 2007	21.78	22.02	21.66	21.83	1,618,930	+0.01(+0.04%)
May 07, 2007	21.80	21.98	21.79	21.82	1,715,003	+0.03(+0.14%)
May 04, 2007	21.47	21.92	21.55	21.79	4,644,009	+0.32(+1.48%)
May 03, 2007	21.09	21.50	21.07	21.47	3,843,302	+0.39(+1.87%)
May 02, 2007	21.53	21.57	21.08	21.08	3,603,260	-0.22(-1.02%)
May 01, 2007	21.09	21.33	20.90	21.30	2,991,429	+0.20(+0.95%)
Apr 30, 2007	21.13	21.46	21.05	21.09	2,540,673	-0.03(-0.15%)
Apr 27, 2007	21.27	21.34	20.99	21.13	2,565,457	-0.16(-0.76%)
Apr 26, 2007	21.32	21.49	20.95	21.29	3,028,517	+0.19(+0.92%)
Apr 25, 2007	20.75	21.13	20.75	21.09	3,277,533	+0.36(+1.75%)
Apr 24, 2007	20.64	20.92	20.63	20.73	4,139,991	+0.10(+0.49%)
Apr 23, 2007	20.93	20.93	20.51	20.63	2,688,397	+0.01(+0.04%)
Apr 20, 2007	20.69	20.72	20.49	20.62	2,543,535	+0.12(+0.60%)
Apr 19, 2007	20.31	20.55	20.31	20.50	2,359,377	+0.00(+0.00%)
Apr 18, 2007	20.51	20.57	20.34	20.50	1,943,544	-0.08(-0.38%)
Apr 17, 2007	20.45	20.61	20.41	20.58	1,029,923	+0.09(+0.45%)
Apr 16, 2007	20.38	20.51	20.32	20.48	1,293,599	+0.09(+0.46%)
Apr 13, 2007	20.89	20.89	20.25	20.39	1,468,306	-0.01(-0.04%)
Apr 12, 2007	20.11	20.43	20.04	20.40	1,676,549	+0.31(+1.54%)
Apr 11, 2007	20.13	20.24	20.03	20.09	2,576,035	-0.09(-0.46%)
Apr 10, 2007	20.25	20.27	20.01	20.18	1,864,581	-0.12(-0.61%)
Apr 09, 2007	20.38	20.43	20.19	20.31	1,239,978	-0.09(-0.42%)
Apr 05, 2007	20.08	20.39	19.96	20.39	1,997,287	+0.26(+1.27%)
Apr 04, 2007	20.16	20.24	20.03	20.14	1,918,732	-0.09(-0.42%)
Apr 03, 2007	20.12	20.24	20.07	20.22	2,403,747	+0.22(+1.08%)
Apr 02, 2007	20.11	20.12	19.83	20.00	1,957,097	-0.05(-0.23%)
Mar 30, 2007	20.19	20.21	19.89	20.05	2,076,904	-0.10(-0.50%)
Mar 29, 2007	20.31	20.45	20.05	20.15	2,580,623	-0.11(-0.53%)
Mar 28, 2007	20.42	20.51	20.03	20.26	2,038,524	-0.16(-0.80%)
Mar 27, 2007	20.62	20.75	20.40	20.42	2,905,365	-0.33(-1.57%)
Mar 26, 2007	20.72	20.76	20.43	20.75	1,691,038	+0.03(+0.15%)
Mar 23, 2007	20.51	20.92	20.38	20.72	3,175,575	+0.17(+0.83%)
Mar 22, 2007	20.52	20.59	20.34	20.55	2,269,449	+0.09(+0.42%)
Mar 21, 2007	20.10	20.58	20.02	20.46	3,625,532	+0.32(+1.57%)
Mar 20, 2007	19.90	20.17	19.83	20.14	2,771,191	+0.19(+0.97%)
Mar 19, 2007	19.55	19.99	19.55	19.95	2,371,278	+0.43(+2.22%)
Mar 16, 2007	19.66	19.73	19.45	19.52	3,041,439	-0.11(-0.55%)
Mar 15, 2007	19.49	19.69	19.42	19.62	1,503,145	+0.13(+0.68%)
Mar 14, 2007	19.39	19.54	19.08	19.49	2,282,242	+0.11(+0.56%)
Mar 13, 2007	19.90	19.86	19.37	19.38	2,102,103	-0.52(-2.61%)
Mar 12, 2007	19.73	20.00	19.55	19.90	1,433,493	+0.26(+1.30%)
Mar 09, 2007	19.74	19.88	19.55	19.65	1,570,083	+0.05(+0.28%)
Mar 08, 2007	19.49	19.68	19.45	19.59	2,041,755	+0.12(+0.64%)
Mar 07, 2007	19.58	19.63	19.42	19.47	2,423,615	-0.19(-0.98%)
Mar 06, 2007	19.62	19.73	19.45	19.66	2,645,365	+0.09(+0.47%)
Mar 05, 2007	19.50	19.79	19.35	19.57	5,237,878	-0.15(-0.78%)
Mar 02, 2007	20.01	20.01	19.71	19.73	3,323,925	-0.29(-1.47%)
Mar 01, 2007	19.97	20.40	19.73	20.02	3,367,921	-0.13(-0.65%)
Feb 28, 2007	20.27	20.27	19.88	20.15	4,307,586	-0.12(-0.57%)
Feb 27, 2007	20.64	20.74	19.93	20.27	3,076,330	-0.47(-2.28%)
Feb 26, 2007	20.90	21.07	20.69	20.74	1,198,333	-0.17(-0.81%)
Feb 23, 2007	20.97	20.97	20.79	20.91	1,551,346	-0.02(-0.07%)
Feb 22, 2007	21.14	21.25	20.83	20.92	1,917,182	-0.12(-0.55%)
Feb 21, 2007	20.95	21.12	20.90	21.04	2,163,743	-0.03(-0.15%)
Feb 20, 2007	20.75	21.09	20.73	21.07	1,630,561	+0.32(+1.57%)
Feb 16, 2007	20.65	20.92	20.62	20.75	1,410,490	+0.00(+0.00%)
Feb 15, 2007	20.78	20.89	20.65	20.75	1,612,081	-0.02(-0.11%)
Feb 14, 2007	20.74	20.85	20.55	20.77	2,617,322	+0.03(+0.15%)
Feb 13, 2007	20.52	20.81	20.50	20.74	2,250,478	+0.22(+1.06%)
Feb 12, 2007	20.65	20.77	20.49	20.52	1,475,746	-0.13(-0.64%)
Feb 09, 2007	20.86	20.89	20.48	20.65	1,920,283	-0.21(-1.00%)
Feb 08, 2007	20.73	20.89	20.70	20.86	1,812,639	+0.09(+0.41%)
Feb 07, 2007	20.51	20.81	20.51	20.78	2,887,274	+0.27(+1.32%)
Feb 06, 2007	20.47	20.57	20.43	20.51	3,142,622	-0.09(-0.45%)
Feb 05, 2007	20.58	20.64	20.43	20.60	2,714,500	-0.05(-0.26%)
Feb 02, 2007	19.80	21.10	19.69	20.65	10,539,333	+1.31(+6.76%)
Feb 01, 2007	18.99	19.37	18.96	19.35	4,257,188	+0.35(+1.83%)
Jan 31, 2007	18.97	19.22	18.76	19.00	4,257,576	-0.11(-0.57%)
Jan 30, 2007	19.08	19.15	18.92	19.11	2,454,758	+0.12(+0.61%)
Jan 29, 2007	19.09	19.09	18.96	18.99	2,188,425	-0.09(-0.49%)
Jan 26, 2007	18.80	19.09	18.67	19.08	3,190,436	+0.29(+1.57%)
Jan 25, 2007	19.04	19.11	18.78	18.79	1,881,128	-0.27(-1.42%)
Jan 24, 2007	18.98	19.10	18.92	19.06	1,937,728	+0.04(+0.20%)
Jan 23, 2007	18.91	19.11	18.88	19.02	2,983,417	+0.08(+0.41%)
Jan 22, 2007	18.91	18.98	18.79	18.94	4,272,437	+0.05(+0.29%)
Jan 19, 2007	18.91	19.04	18.83	18.89	3,174,412	-0.02(-0.12%)
Jan 18, 2007	19.49	19.49	18.84	18.91	5,235,551	-0.52(-2.67%)
Jan 17, 2007	19.52	19.54	19.25	19.43	3,117,165	-0.10(-0.52%)
Jan 16, 2007	19.08	19.94	19.00	19.53	6,290,156	+0.29(+1.53%)
Jan 12, 2007	19.28	19.31	19.04	19.24	2,765,285	+0.00(+0.00%)
Jan 11, 2007	19.27	19.49	19.19	19.24	2,287,799	+0.02(+0.08%)
Jan 10, 2007	19.13	19.30	18.97	19.22	3,579,144	-0.02(-0.08%)
Jan 09, 2007	19.27	19.46	18.87	19.24	5,600,611	+0.36(+1.93%)
Jan 08, 2007	18.54	18.91	18.38	18.87	4,024,971	+0.27(+1.46%)
Jan 05, 2007	18.58	18.97	18.40	18.60	4,845,679	-0.05(-0.29%)
Jan 04, 2007	17.95	18.74	17.95	18.66	5,361,157	+0.61(+3.39%)
Jan 03, 2007	17.84	18.51	17.78	18.05	6,352,313	+0.52(+2.96%)
Dec 29, 2006	17.57	17.78	17.50	17.53	1,394,208	-0.10(-0.57%)
Dec 28, 2006	17.71	17.77	17.51	17.63	2,045,244	-0.13(-0.74%)
Dec 27, 2006	17.82	18.07	17.67	17.76	1,874,408	-0.06(-0.35%)
Dec 26, 2006	17.57	17.88	17.57	17.82	1,639,994	+0.23(+1.32%)
Dec 22, 2006	17.60	17.74	17.44	17.59	1,571,505	-0.06(-0.35%)
Dec 21, 2006	17.57	17.78	17.44	17.65	6,226,190	+0.10(+0.57%)
Dec 20, 2006	17.56	17.73	17.48	17.55	1,960,214	-0.02(-0.09%)
Dec 19, 2006	17.43	17.65	17.37	17.57	1,549,537	+0.14(+0.80%)
Dec 18, 2006	17.63	17.67	17.39	17.43	1,936,178	-0.22(-1.23%)
Dec 15, 2006	17.76	17.80	17.57	17.64	2,600,007	+0.02(+0.09%)
Dec 14, 2006	17.22	17.66	17.19	17.63	3,321,341	+0.36(+2.06%)
Dec 13, 2006	17.22	17.37	17.20	17.27	1,964,607	+0.10(+0.59%)
Dec 12, 2006	17.30	17.36	17.16	17.17	2,321,527	-0.19(-1.07%)
Dec 11, 2006	17.30	17.50	17.28	17.36	1,619,706	+0.06(+0.36%)
Dec 08, 2006	17.26	17.37	17.18	17.30	1,470,322	+0.04(+0.22%)
Dec 07, 2006	17.47	17.48	17.24	17.26	1,842,877	-0.22(-1.28%)
Dec 06, 2006	17.55	17.58	17.43	17.48	4,526,235	-0.09(-0.49%)
Dec 05, 2006	17.06	17.66	16.98	17.57	6,496,916	+0.59(+3.46%)
Dec 04, 2006	16.71	17.04	16.70	16.98	2,886,757	+0.34(+2.05%)
Dec 01, 2006	16.66	17.02	16.48	16.64	2,368,694	-0.15(-0.92%)
Nov 30, 2006	16.71	16.95	16.60	16.79	2,460,444	+0.06(+0.37%)
Nov 29, 2006	16.85	17.02	16.60	16.73	2,687,104	-0.15(-0.92%)
Nov 28, 2006	16.92	16.94	16.72	16.89	2,274,747	-0.13(-0.77%)
Nov 27, 2006	17.18	17.18	16.91	17.02	3,268,229	-0.18(-1.04%)
Nov 24, 2006	17.10	17.30	17.02	17.19	877,825	+0.06(+0.36%)
Nov 22, 2006	17.30	17.36	17.10	17.13	2,657,383	-0.17(-0.98%)
Nov 21, 2006	17.20	17.33	17.13	17.30	2,558,784	+0.05(+0.31%)
Nov 20, 2006	17.30	17.32	17.09	17.25	4,491,602	-0.12(-0.71%)
Nov 17, 2006	17.49	17.50	17.33	17.37	4,592,398	-0.19(-1.06%)
Nov 16, 2006	17.74	17.74	17.47	17.56	2,953,437	-0.19(-1.09%)
Nov 15, 2006	17.77	17.87	17.65	17.75	2,127,302	-0.09(-0.52%)
Nov 14, 2006	18.02	18.02	17.64	17.84	2,521,179	-0.19(-1.07%)
Nov 13, 2006	17.99	18.10	17.91	18.04	1,471,226	-0.05(-0.30%)
Nov 10, 2006	17.88	18.14	17.73	18.09	2,339,877	+0.26(+1.43%)
Nov 09, 2006	17.95	18.19	17.79	17.84	2,691,239	-0.06(-0.35%)
Nov 08, 2006	17.71	17.91	17.53	17.90	2,276,298	+0.15(+0.87%)
Nov 07, 2006	17.83	17.87	17.73	17.74	5,158,274	-0.11(-0.61%)
Nov 06, 2006	17.73	17.90	17.37	17.85	5,085,004	+0.12(+0.70%)
Nov 03, 2006	18.28	18.39	17.29	17.73	14,517,007	-1.83(-9.37%)
Nov 02, 2006	19.11	19.73	18.92	19.56	5,684,866	+0.45(+2.35%)
Nov 01, 2006	19.12	19.31	19.01	19.11	2,535,523	-0.05(-0.24%)
Oct 31, 2006	19.17	19.38	19.08	19.16	3,215,118	+0.02(+0.08%)
Oct 30, 2006	18.86	19.19	18.80	19.14	1,961,764	+0.18(+0.94%)
Oct 27, 2006	19.04	19.18	18.84	18.97	2,190,105	-0.14(-0.73%)
Oct 26, 2006	18.97	19.16	18.63	19.11	2,080,522	+0.13(+0.69%)
Oct 25, 2006	18.96	19.03	18.85	18.97	2,606,339	-0.01(-0.04%)
Oct 24, 2006	19.20	19.23	18.83	18.98	3,199,998	-0.29(-1.53%)
Oct 23, 2006	19.36	19.49	19.22	19.28	3,276,112	-0.13(-0.68%)
Oct 20, 2006	19.11	19.46	18.99	19.41	4,188,311	+0.37(+1.95%)
Oct 19, 2006	18.94	19.05	18.70	19.04	1,958,275	+0.05(+0.29%)
Oct 18, 2006	19.02	19.21	18.90	18.98	3,729,304	+0.22(+1.20%)
Oct 17, 2006	18.42	18.81	18.39	18.76	2,479,052	+0.23(+1.25%)
Oct 16, 2006	18.49	18.64	18.42	18.53	963,889	+0.05(+0.25%)
Oct 13, 2006	18.43	18.69	18.30	18.48	2,627,015	+0.05(+0.25%)
Oct 12, 2006	18.46	18.51	18.38	18.43	1,448,741	+0.05(+0.29%)
Oct 11, 2006	18.19	18.45	18.14	18.38	1,486,992	+0.09(+0.47%)
Oct 10, 2006	18.38	18.39	18.18	18.29	1,899,866	-0.12(-0.67%)
Oct 09, 2006	18.43	18.50	18.30	18.42	1,478,721	-0.12(-0.63%)
Oct 06, 2006	18.49	18.56	18.34	18.53	2,127,302	+0.05(+0.25%)
Oct 05, 2006	18.45	18.55	18.36	18.49	2,205,353	+0.03(+0.17%)
Oct 04, 2006	18.28	18.53	18.27	18.46	2,729,490	+0.16(+0.89%)
Oct 03, 2006	18.26	18.38	18.23	18.29	2,835,455	-0.05(-0.25%)
Oct 02, 2006	18.28	18.47	18.25	18.34	3,123,239	+0.01(+0.04%)
Sep 29, 2006	18.42	18.46	18.21	18.33	2,614,609	-0.12(-0.67%)
Sep 28, 2006	18.11	18.46	18.11	18.46	2,598,585	+0.41(+2.27%)
Sep 27, 2006	18.13	18.37	17.95	18.05	2,337,551	-0.18(-0.98%)
Sep 26, 2006	18.16	18.39	17.99	18.22	2,303,306	+0.08(+0.43%)
Sep 25, 2006	17.84	18.19	17.84	18.15	2,573,645	+0.31(+1.74%)
Sep 22, 2006	18.05	18.05	17.57	17.84	2,551,418	-0.17(-0.95%)
Sep 21, 2006	18.12	18.19	17.95	18.01	1,995,492	-0.13(-0.72%)
Sep 20, 2006	18.05	18.33	17.84	18.14	2,659,967	+0.06(+0.34%)
Sep 19, 2006	18.26	18.34	18.08	18.08	3,310,615	-0.19(-1.06%)
Sep 18, 2006	18.31	18.43	18.07	18.27	2,746,806	+0.09(+0.47%)
Sep 15, 2006	18.75	18.75	17.99	18.19	10,690,526	-0.60(-3.21%)
Sep 14, 2006	18.77	18.93	18.68	18.79	5,096,505	+0.05(+0.29%)
Sep 13, 2006	18.60	18.78	18.50	18.73	3,314,621	+0.13(+0.71%)
Sep 12, 2006	18.05	18.60	18.05	18.60	4,671,871	+0.55(+3.04%)
Sep 11, 2006	18.11	18.19	18.00	18.05	4,533,471	-0.19(-1.02%)
Sep 08, 2006	18.22	18.37	18.13	18.24	2,142,938	+0.12(+0.68%)
Sep 07, 2006	18.19	18.24	18.05	18.12	1,928,553	-0.12(-0.64%)
Sep 06, 2006	18.20	18.38	18.15	18.23	1,800,750	-0.02(-0.08%)
Sep 05, 2006	18.22	18.34	18.14	18.25	2,742,800	+0.00(+0.00%)
Sep 01, 2006	18.30	18.38	18.15	18.25	1,305,689	+0.01(+0.04%)
Aug 31, 2006	18.30	18.36	18.09	18.24	1,715,720	-0.06(-0.34%)
Aug 30, 2006	18.29	18.40	18.19	18.30	1,331,792	-0.04(-0.21%)
Aug 29, 2006	18.24	18.38	18.12	18.34	1,719,467	+0.03(+0.17%)
Aug 28, 2006	18.15	18.35	18.02	18.31	1,761,078	+0.22(+1.20%)
Aug 25, 2006	18.07	18.28	18.05	18.09	2,060,492	-0.02(-0.13%)
Aug 24, 2006	18.25	18.34	18.07	18.12	2,127,818	-0.14(-0.76%)
Aug 23, 2006	18.36	18.42	18.15	18.25	2,722,254	-0.14(-0.76%)
Aug 22, 2006	18.19	18.45	18.13	18.39	2,969,461	+0.09(+0.51%)
Aug 21, 2006	18.34	18.39	18.19	18.30	2,683,744	-0.17(-0.92%)
Aug 18, 2006	18.51	18.57	18.37	18.47	1,901,545	-0.03(-0.17%)
Aug 17, 2006	18.11	18.57	18.10	18.50	3,894,583	+0.12(+0.67%)
Aug 16, 2006	18.15	18.50	18.07	18.38	7,233,111	+0.39(+2.19%)
Aug 15, 2006	17.91	18.46	17.76	17.98	13,634,530	+1.14(+6.75%)
Aug 14, 2006	16.80	17.10	16.76	16.85	3,549,164	+0.09(+0.51%)
Aug 11, 2006	16.78	16.93	16.63	16.76	1,586,753	-0.17(-1.01%)
Aug 10, 2006	16.59	17.01	16.59	16.93	1,614,666	+0.29(+1.77%)
Aug 09, 2006	16.78	17.02	16.63	16.64	2,286,248	-0.06(-0.37%)
Aug 08, 2006	16.85	16.92	16.55	16.70	2,739,957	-0.16(-0.96%)
Aug 07, 2006	16.87	16.91	16.68	16.86	3,516,341	-0.03(-0.18%)
Aug 04, 2006	17.06	17.16	16.68	16.89	4,103,927	-0.02(-0.14%)
Aug 03, 2006	16.78	17.02	16.64	16.92	2,926,817	+0.07(+0.41%)
Aug 02, 2006	16.21	17.15	16.18	16.85	7,405,368	+0.78(+4.87%)

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.