Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	28.78	29.16	28.37	28.44	17,337,260	-0.24(-0.85%)
Jul 30, 2007	28.61	28.88	28.10	28.68	17,130,026	+0.21(+0.75%)
Jul 27, 2007	28.83	29.36	28.30	28.47	23,785,032	-0.64(-2.20%)
Jul 26, 2007	29.29	29.72	28.13	29.11	25,932,328	-0.54(-1.81%)
Jul 25, 2007	29.58	29.75	29.04	29.64	17,568,588	+0.24(+0.83%)
Jul 24, 2007	29.40	29.61	29.22	29.40	25,270,262	-0.39(-1.33%)
Jul 23, 2007	30.00	30.23	29.11	29.80	33,688,476	+0.92(+3.20%)
Jul 20, 2007	29.01	29.38	28.48	28.87	27,731,092	+0.13(+0.47%)
Jul 19, 2007	28.30	28.89	28.20	28.74	19,091,244	+0.59(+2.10%)
Jul 18, 2007	27.69	28.18	27.69	28.14	20,138,876	+0.28(+0.99%)
Jul 17, 2007	28.05	28.30	27.76	27.87	19,036,974	-0.10(-0.37%)
Jul 16, 2007	28.03	28.16	27.57	27.97	17,567,652	-0.06(-0.23%)
Jul 13, 2007	27.49	28.17	27.47	28.03	26,265,068	+0.41(+1.49%)
Jul 12, 2007	27.43	27.67	27.17	27.62	23,980,628	+0.45(+1.66%)
Jul 11, 2007	27.32	27.37	26.97	27.17	20,697,668	-0.43(-1.57%)
Jul 10, 2007	27.73	27.90	27.39	27.61	16,093,414	-0.09(-0.34%)
Jul 09, 2007	27.55	27.80	27.52	27.70	13,045,725	+0.18(+0.66%)
Jul 06, 2007	27.36	27.66	27.26	27.52	14,191,589	+0.28(+1.04%)
Jul 05, 2007	27.63	27.63	26.68	27.24	28,328,194	-0.28(-1.03%)
Jul 03, 2007	27.69	27.71	27.44	27.52	6,962,949	-0.07(-0.26%)
Jul 02, 2007	27.28	27.68	27.16	27.59	11,767,085	+0.36(+1.30%)
Jun 29, 2007	27.57	27.67	27.06	27.24	16,452,917	-0.02(-0.06%)
Jun 28, 2007	27.55	27.89	27.12	27.25	16,053,307	-0.23(-0.83%)
Jun 27, 2007	27.00	27.61	26.66	27.48	25,436,592	+0.30(+1.10%)
Jun 26, 2007	27.69	27.70	27.02	27.18	21,601,716	-0.50(-1.80%)
Jun 25, 2007	28.07	28.00	27.44	27.68	25,749,782	-0.52(-1.85%)
Jun 22, 2007	28.38	28.44	27.68	28.20	29,153,668	-0.14(-0.50%)
Jun 21, 2007	28.02	28.40	27.73	28.34	21,671,954	+0.56(+2.02%)
Jun 20, 2007	28.62	28.73	27.72	27.78	25,553,648	-0.80(-2.79%)
Jun 19, 2007	28.33	29.01	28.21	28.58	19,643,684	+0.22(+0.78%)
Jun 18, 2007	28.30	28.71	28.03	28.36	22,169,016	-0.36(-1.24%)
Jun 15, 2007	28.86	28.95	28.63	28.71	19,035,182	+0.09(+0.30%)
Jun 14, 2007	28.28	28.90	28.22	28.63	18,167,144	+0.60(+2.14%)
Jun 13, 2007	27.51	28.22	27.41	28.03	25,193,792	+0.65(+2.36%)
Jun 12, 2007	27.72	27.80	27.30	27.38	17,602,722	-0.46(-1.64%)
Jun 11, 2007	27.75	28.09	27.55	27.84	11,571,861	+0.02(+0.06%)
Jun 08, 2007	27.41	27.94	27.28	27.82	17,508,152	+0.17(+0.60%)
Jun 07, 2007	28.23	28.41	27.58	27.66	22,846,020	-0.60(-2.12%)
Jun 06, 2007	28.51	28.68	28.07	28.26	17,636,374	-0.43(-1.49%)
Jun 05, 2007	28.70	28.93	28.43	28.68	16,122,359	-0.09(-0.30%)
Jun 04, 2007	28.05	28.85	28.02	28.77	22,922,276	+0.48(+1.70%)
Jun 01, 2007	28.50	28.68	28.26	28.29	14,181,137	-0.09(-0.33%)
May 31, 2007	28.42	28.73	28.24	28.38	16,826,328	-0.12(-0.42%)
May 30, 2007	28.05	28.59	27.63	28.50	26,215,274	+0.24(+0.87%)
May 29, 2007	28.42	28.58	28.03	28.26	18,256,192	-0.26(-0.91%)
May 25, 2007	28.62	28.63	28.33	28.52	16,069,814	+0.17(+0.61%)
May 24, 2007	28.97	29.24	28.11	28.34	27,203,894	-0.62(-2.15%)
May 23, 2007	28.96	29.32	28.66	28.97	21,712,286	+0.31(+1.07%)
May 22, 2007	29.38	29.37	28.59	28.66	25,058,716	-0.32(-1.12%)
May 21, 2007	28.89	29.35	28.54	28.98	27,236,128	+0.20(+0.69%)
May 18, 2007	28.92	29.01	28.33	28.78	30,633,026	+0.09(+0.30%)
May 17, 2007	28.03	28.84	27.94	28.70	33,347,398	+0.60(+2.14%)
May 16, 2007	27.24	28.21	26.86	28.10	55,794,988	+1.24(+4.61%)
May 15, 2007	26.90	27.25	26.64	26.86	18,856,362	-0.04(-0.15%)
May 14, 2007	26.52	27.01	26.41	26.90	25,739,354	+0.40(+1.52%)
May 11, 2007	26.07	26.60	25.88	26.50	23,286,388	+0.59(+2.29%)
May 10, 2007	26.16	26.39	25.86	25.90	25,222,284	-0.27(-1.03%)
May 09, 2007	25.52	26.27	25.44	26.17	33,268,308	+0.62(+2.41%)
May 08, 2007	25.47	25.67	25.07	25.56	17,431,322	+0.09(+0.34%)
May 07, 2007	25.35	25.50	25.26	25.47	16,703,158	-0.02(-0.06%)
May 04, 2007	25.58	25.82	25.35	25.48	27,216,028	+0.01(+0.03%)
May 03, 2007	25.26	25.62	25.13	25.48	22,636,968	+0.27(+1.06%)
May 02, 2007	24.83	25.28	24.78	25.21	27,618,024	+0.43(+1.72%)
May 01, 2007	25.02	25.13	24.47	24.78	32,104,500	-0.30(-1.20%)
Apr 30, 2007	25.08	25.58	25.02	25.08	36,794,908	+0.02(+0.06%)
Apr 27, 2007	24.98	25.37	24.81	25.07	32,197,584	+0.09(+0.38%)
Apr 26, 2007	25.22	25.44	24.82	24.97	34,785,040	+0.07(+0.29%)
Apr 25, 2007	24.74	25.22	24.47	24.90	37,305,584	+0.36(+1.45%)
Apr 24, 2007	24.91	24.96	24.47	24.54	27,158,500	-0.33(-1.33%)
Apr 23, 2007	25.05	25.14	24.85	24.88	22,449,526	-0.11(-0.44%)
Apr 20, 2007	25.66	25.66	24.77	24.99	30,804,830	-0.29(-1.16%)
Apr 19, 2007	25.35	25.46	25.14	25.28	18,657,604	-0.27(-1.05%)
Apr 18, 2007	25.58	25.77	25.26	25.55	20,716,228	-0.17(-0.68%)
Apr 17, 2007	26.05	26.11	25.48	25.72	29,470,472	-0.26(-1.00%)
Apr 16, 2007	25.79	26.05	25.65	25.98	30,609,454	+0.19(+0.73%)
Apr 13, 2007	25.84	25.93	25.66	25.79	16,234,730	-0.04(-0.15%)
Apr 12, 2007	25.75	25.89	25.30	25.83	27,054,976	+0.21(+0.83%)
Apr 11, 2007	25.97	26.37	25.52	25.62	34,535,484	-0.32(-1.25%)
Apr 10, 2007	25.78	25.99	25.64	25.94	22,135,304	+0.21(+0.80%)
Apr 09, 2007	26.07	26.09	25.60	25.74	22,781,668	-0.27(-1.03%)
Apr 05, 2007	25.78	26.20	25.42	26.01	21,017,626	+0.08(+0.30%)
Apr 04, 2007	25.82	26.00	25.58	25.93	25,339,720	+0.06(+0.24%)
Apr 03, 2007	25.82	26.01	25.48	25.86	59,524,116	+0.39(+1.52%)
Apr 02, 2007	25.11	25.57	24.99	25.48	41,753,448	+0.42(+1.67%)
Mar 30, 2007	25.31	25.42	24.87	25.06	24,488,124	-0.24(-0.94%)
Mar 29, 2007	24.77	25.55	24.58	25.29	50,270,520	+0.58(+2.33%)
Mar 28, 2007	24.66	24.76	24.36	24.72	45,843,692	+0.21(+0.87%)
Mar 27, 2007	24.77	24.77	24.39	24.51	73,332,608	-0.26(-1.05%)
Mar 26, 2007	24.67	24.79	24.31	24.77	41,267,528	+0.23(+0.93%)
Mar 23, 2007	24.35	24.67	24.26	24.54	40,069,872	+0.26(+1.07%)
Mar 22, 2007	24.36	24.39	23.88	24.28	34,908,916	+0.05(+0.20%)
Mar 21, 2007	24.16	24.36	23.86	24.23	49,329,792	+0.15(+0.62%)
Mar 20, 2007	25.50	25.71	23.35	24.08	125,852,640	-1.50(-5.86%)
Mar 19, 2007	25.50	25.80	25.47	25.58	21,664,654	+0.27(+1.06%)
Mar 16, 2007	25.37	25.56	25.11	25.31	24,374,754	-0.06(-0.25%)
Mar 15, 2007	25.26	25.50	25.05	25.37	17,050,712	+0.24(+0.97%)
Mar 14, 2007	25.13	25.37	24.68	25.13	28,861,450	+0.02(+0.09%)
Mar 13, 2007	25.41	25.83	25.08	25.11	28,942,714	-0.31(-1.21%)
Mar 12, 2007	25.22	25.50	25.13	25.41	17,390,430	+0.13(+0.53%)
Mar 09, 2007	25.33	25.50	24.95	25.28	31,898,406	+0.23(+0.91%)
Mar 08, 2007	25.02	25.22	24.70	25.05	34,038,852	+0.22(+0.89%)
Mar 07, 2007	24.53	25.18	24.36	24.83	35,967,336	+0.38(+1.55%)
Mar 06, 2007	24.19	24.62	24.13	24.45	20,285,626	+0.54(+2.28%)
Mar 05, 2007	24.06	24.55	23.87	23.91	19,833,430	-0.55(-2.26%)
Mar 02, 2007	24.74	24.99	24.32	24.46	24,032,648	-0.28(-1.15%)
Mar 01, 2007	24.11	25.08	23.83	24.74	25,107,812	+0.33(+1.36%)
Feb 28, 2007	24.45	24.77	24.36	24.41	29,846,726	+0.15(+0.62%)
Feb 27, 2007	24.73	25.26	24.17	24.26	31,110,596	-0.92(-3.67%)
Feb 26, 2007	25.08	25.50	25.08	25.18	20,126,302	+0.28(+1.11%)
Feb 23, 2007	24.99	25.30	24.88	24.91	20,477,144	+0.03(+0.13%)
Feb 22, 2007	23.97	24.94	23.76	24.88	26,638,034	+0.98(+4.10%)
Feb 21, 2007	23.72	24.00	23.45	23.90	17,084,152	+0.19(+0.80%)
Feb 20, 2007	23.57	23.74	23.45	23.71	11,701,370	-0.02(-0.07%)
Feb 16, 2007	23.90	24.07	23.68	23.72	18,476,588	-0.26(-1.09%)
Feb 15, 2007	24.07	24.07	23.67	23.98	19,730,070	-0.25(-1.04%)
Feb 14, 2007	24.17	24.39	23.90	24.24	18,831,512	+0.04(+0.16%)
Feb 13, 2007	23.52	24.39	23.51	24.20	30,027,356	+0.73(+3.09%)
Feb 12, 2007	23.50	23.50	23.26	23.47	16,121,303	-0.14(-0.60%)
Feb 09, 2007	23.52	23.88	23.36	23.61	17,726,726	+0.15(+0.64%)
Feb 08, 2007	23.44	23.53	23.17	23.46	17,895,952	+0.06(+0.27%)
Feb 07, 2007	23.68	23.71	23.31	23.40	19,552,232	-0.20(-0.84%)
Feb 06, 2007	23.79	23.79	23.42	23.60	14,195,543	+0.06(+0.23%)
Feb 05, 2007	23.72	23.74	23.54	23.54	15,428,632	+0.06(+0.24%)
Feb 02, 2007	23.46	23.63	23.25	23.49	18,095,704	+0.10(+0.44%)
Feb 01, 2007	23.46	23.55	23.19	23.38	18,534,980	+0.06(+0.27%)
Jan 31, 2007	22.99	23.38	22.93	23.32	20,758,468	+0.17(+0.75%)
Jan 30, 2007	22.84	23.21	22.82	23.15	24,828,362	+0.44(+1.95%)
Jan 29, 2007	23.01	23.10	22.67	22.71	21,534,802	-0.31(-1.34%)
Jan 26, 2007	23.29	23.68	22.93	23.01	47,901,012	-0.47(-1.98%)
Jan 25, 2007	23.76	23.87	23.31	23.48	23,088,736	-0.32(-1.36%)
Jan 24, 2007	23.43	24.00	23.31	23.80	22,708,486	+0.33(+1.41%)
Jan 23, 2007	23.34	23.71	23.33	23.47	36,350,248	+0.32(+1.40%)
Jan 22, 2007	23.40	23.54	23.06	23.15	23,184,496	-0.04(-0.17%)
Jan 19, 2007	22.92	23.25	22.65	23.19	29,398,964	+0.58(+2.58%)
Jan 18, 2007	22.99	23.16	22.42	22.60	21,269,184	-0.34(-1.48%)
Jan 17, 2007	22.74	23.08	22.66	22.94	24,472,432	+0.21(+0.90%)
Jan 16, 2007	22.90	23.01	22.49	22.74	21,921,006	-0.25(-1.10%)
Jan 12, 2007	22.49	23.05	22.39	22.99	23,743,598	+0.67(+3.01%)
Jan 11, 2007	22.34	22.81	22.20	22.32	37,632,988	-0.07(-0.32%)
Jan 10, 2007	22.54	22.63	21.83	22.39	28,022,488	-0.28(-1.22%)
Jan 09, 2007	22.62	22.81	22.31	22.67	27,507,592	-0.20(-0.86%)
Jan 08, 2007	23.19	23.25	22.71	22.86	18,286,082	-0.03(-0.14%)
Jan 05, 2007	22.95	23.21	22.58	22.89	31,648,418	-0.18(-0.79%)
Jan 04, 2007	23.58	23.61	23.02	23.08	33,846,068	-0.51(-2.14%)
Jan 03, 2007	24.39	24.39	23.31	23.58	30,433,696	-0.93(-3.80%)
Dec 29, 2006	24.47	24.67	24.42	24.51	10,561,379	-0.17(-0.67%)
Dec 28, 2006	24.75	24.85	24.57	24.68	9,866,745	-0.07(-0.29%)
Dec 27, 2006	24.68	24.81	24.32	24.75	10,801,411	+0.14(+0.58%)
Dec 26, 2006	25.07	25.07	24.36	24.61	11,124,408	-0.23(-0.92%)
Dec 22, 2006	25.07	25.25	24.47	24.84	10,478,540	-0.24(-0.94%)
Dec 21, 2006	25.04	25.39	24.92	25.07	12,822,487	-0.16(-0.63%)
Dec 20, 2006	25.50	25.65	25.18	25.23	23,043,516	-0.27(-1.05%)
Dec 19, 2006	25.11	25.69	24.89	25.50	16,130,233	+0.28(+1.13%)
Dec 18, 2006	25.94	25.95	25.18	25.22	19,824,310	-0.73(-2.83%)
Dec 15, 2006	26.24	26.34	25.87	25.95	16,679,962	-0.28(-1.05%)
Dec 14, 2006	25.96	26.43	25.91	26.23	18,192,476	+0.39(+1.53%)
Dec 13, 2006	25.59	26.01	25.54	25.83	12,812,101	+0.37(+1.46%)
Dec 12, 2006	25.82	26.12	25.41	25.46	20,167,194	-0.28(-1.07%)
Dec 11, 2006	25.82	25.93	25.61	25.74	15,950,115	-0.17(-0.64%)
Dec 08, 2006	26.10	26.29	25.74	25.90	13,007,799	-0.08(-0.30%)
Dec 07, 2006	26.23	26.34	25.86	25.98	12,717,482	-0.21(-0.78%)
Dec 06, 2006	26.22	26.45	26.01	26.19	15,735,163	-0.03(-0.12%)
Dec 05, 2006	26.49	26.66	25.97	26.22	17,992,092	-0.07(-0.27%)
Dec 04, 2006	26.47	26.67	26.14	26.29	10,078,277	-0.18(-0.69%)
Dec 01, 2006	26.17	26.60	26.06	26.47	16,224,726	-0.17(-0.62%)
Nov 30, 2006	26.68	27.08	26.54	26.64	18,394,002	+0.08(+0.30%)
Nov 29, 2006	25.82	26.73	25.82	26.56	17,469,468	+0.73(+2.84%)
Nov 28, 2006	25.38	25.99	25.36	25.82	15,106,775	+0.66(+2.60%)
Nov 27, 2006	25.56	25.74	25.06	25.17	11,596,871	-0.32(-1.27%)
Nov 24, 2006	25.69	26.05	25.49	25.49	7,673,656	-0.25(-0.98%)
Nov 22, 2006	25.78	26.10	25.38	25.74	15,567,585	-0.04(-0.15%)
Nov 21, 2006	25.66	25.89	25.66	25.78	12,860,107	+0.26(+1.02%)
Nov 20, 2006	25.67	25.78	25.26	25.52	15,679,050	-0.21(-0.83%)
Nov 17, 2006	25.42	25.89	25.12	25.74	21,084,252	+0.07(+0.28%)
Nov 16, 2006	27.00	27.07	25.63	25.67	29,390,350	-0.82(-3.10%)
Nov 15, 2006	25.92	26.75	25.82	26.49	33,071,506	+1.17(+4.62%)
Nov 14, 2006	25.50	25.78	25.27	25.32	15,643,711	+0.06(+0.25%)
Nov 13, 2006	25.10	25.53	24.88	25.26	16,811,694	+0.16(+0.63%)
Nov 10, 2006	25.26	25.51	24.84	25.10	13,026,546	-0.25(-1.00%)
Nov 09, 2006	25.37	26.03	25.20	25.35	22,008,404	+0.19(+0.75%)
Nov 08, 2006	24.55	25.36	24.45	25.16	27,904,816	+0.13(+0.54%)
Nov 07, 2006	25.78	25.78	24.75	25.03	18,933,976	-0.65(-2.52%)
Nov 06, 2006	24.93	25.68	24.82	25.67	15,009,623	+0.58(+2.33%)
Nov 03, 2006	24.85	25.34	24.81	25.09	17,637,680	+0.46(+1.86%)
Nov 02, 2006	24.79	24.96	24.39	24.63	16,661,342	-0.26(-1.05%)
Nov 01, 2006	25.37	25.50	24.67	24.89	21,362,284	-0.65(-2.53%)
Oct 31, 2006	24.99	25.62	24.87	25.54	19,922,982	+0.44(+1.76%)
Oct 30, 2006	24.88	25.26	24.80	25.10	14,157,923	-0.28(-1.12%)
Oct 27, 2006	25.58	25.88	25.29	25.38	18,216,162	-0.20(-0.77%)
Oct 26, 2006	25.89	25.97	25.15	25.58	21,955,078	-0.19(-0.74%)
Oct 25, 2006	24.47	26.05	24.43	25.77	46,201,032	+1.42(+5.84%)
Oct 24, 2006	23.45	24.61	23.28	24.35	33,877,228	+1.25(+5.40%)
Oct 23, 2006	22.89	23.73	22.68	23.10	35,199,488	+0.38(+1.67%)
Oct 20, 2006	23.19	23.19	22.58	22.72	21,053,852	-0.47(-2.04%)
Oct 19, 2006	22.86	23.21	22.54	23.19	20,792,162	+0.59(+2.62%)
Oct 18, 2006	23.16	23.35	22.41	22.60	18,186,650	-0.55(-2.39%)
Oct 17, 2006	23.29	23.39	22.78	23.16	17,375,990	-0.12(-0.51%)
Oct 16, 2006	22.82	23.31	22.74	23.27	18,457,080	+0.61(+2.68%)
Oct 13, 2006	22.00	22.99	22.00	22.67	24,666,482	+0.76(+3.46%)
Oct 12, 2006	21.43	21.94	21.36	21.91	15,509,952	+0.53(+2.47%)
Oct 11, 2006	21.55	21.72	21.23	21.38	18,687,106	-0.26(-1.20%)
Oct 10, 2006	21.29	21.76	21.23	21.64	20,137,046	+0.25(+1.18%)
Oct 09, 2006	21.99	22.07	21.32	21.39	14,146,523	-0.47(-2.13%)
Oct 06, 2006	21.78	21.95	21.43	21.85	13,553,728	+0.01(+0.04%)
Oct 05, 2006	21.59	21.90	21.41	21.84	20,607,990	+0.60(+2.82%)
Oct 04, 2006	21.22	21.28	20.79	21.24	25,003,414	+0.27(+1.28%)
Oct 03, 2006	21.75	21.79	20.91	20.98	36,776,604	-1.02(-4.63%)
Oct 02, 2006	22.34	22.64	21.93	21.99	18,895,090	-0.47(-2.07%)
Sep 29, 2006	22.50	22.66	22.22	22.46	25,882,092	-0.04(-0.18%)
Sep 28, 2006	22.94	23.10	22.49	22.50	32,365,980	-0.30(-1.32%)
Sep 27, 2006	22.70	23.08	22.47	22.80	26,969,644	+0.36(+1.62%)
Sep 26, 2006	21.96	22.78	21.95	22.44	23,760,696	+0.36(+1.61%)
Sep 25, 2006	21.95	22.41	21.59	22.08	26,128,330	-0.19(-0.85%)
Sep 22, 2006	22.54	22.55	22.15	22.27	23,540,046	+0.09(+0.39%)
Sep 21, 2006	22.13	22.56	22.07	22.18	19,449,252	+0.21(+0.93%)
Sep 20, 2006	22.87	23.01	21.90	21.98	28,707,370	-0.99(-4.33%)
Sep 19, 2006	23.53	23.68	22.78	22.97	15,181,888	-0.55(-2.35%)
Sep 18, 2006	23.19	23.69	23.01	23.53	15,239,901	+0.61(+2.65%)
Sep 15, 2006	22.95	23.11	22.71	22.92	16,262,599	-0.02(-0.10%)
Sep 14, 2006	23.53	23.70	22.82	22.94	13,258,217	-0.59(-2.52%)
Sep 13, 2006	23.14	23.77	23.06	23.53	17,238,430	+0.60(+2.62%)
Sep 12, 2006	23.36	23.68	22.85	22.93	27,307,080	-0.47(-2.02%)
Sep 11, 2006	23.88	24.00	23.31	23.41	22,947,504	-0.91(-3.73%)
Sep 08, 2006	25.03	25.18	24.29	24.32	10,336,168	-0.53(-2.13%)
Sep 07, 2006	25.04	25.23	24.61	24.84	15,520,212	-0.39(-1.53%)
Sep 06, 2006	25.74	25.82	25.11	25.23	15,914,268	-0.74(-2.86%)
Sep 05, 2006	25.96	26.08	25.70	25.97	13,200,331	-0.02(-0.09%)
Sep 01, 2006	25.91	26.12	25.82	26.00	8,237,065	+0.24(+0.95%)
Aug 31, 2006	26.05	26.29	25.74	25.75	10,925,670	-0.29(-1.12%)
Aug 30, 2006	26.57	26.57	25.88	26.05	11,899,982	-0.50(-1.87%)
Aug 29, 2006	26.23	26.57	25.83	26.54	11,660,584	+0.32(+1.20%)
Aug 28, 2006	26.64	26.74	26.19	26.23	10,086,003	-0.58(-2.15%)
Aug 25, 2006	26.27	26.91	26.27	26.80	10,565,939	+0.58(+2.23%)
Aug 24, 2006	26.25	26.35	25.93	26.22	13,963,111	-0.16(-0.60%)
Aug 23, 2006	26.85	26.86	26.37	26.38	7,102,901	-0.47(-1.76%)
Aug 22, 2006	27.00	27.11	26.69	26.85	8,383,997	-0.07(-0.26%)
Aug 21, 2006	27.10	27.26	26.87	26.92	9,284,970	+0.02(+0.09%)
Aug 18, 2006	26.76	26.96	26.25	26.90	12,594,236	+0.39(+1.49%)
Aug 17, 2006	26.41	26.51	26.07	26.50	14,226,069	-0.21(-0.80%)
Aug 16, 2006	26.69	26.98	26.39	26.72	13,835,432	+0.21(+0.80%)
Aug 15, 2006	26.71	26.78	26.09	26.50	13,081,519	+0.07(+0.27%)
Aug 14, 2006	26.31	26.48	25.98	26.43	16,427,264	-0.31(-1.15%)
Aug 11, 2006	26.86	27.07	26.55	26.74	11,431,699	-0.12(-0.44%)
Aug 10, 2006	26.57	26.88	26.38	26.86	14,372,115	+0.06(+0.24%)
Aug 09, 2006	26.45	27.28	26.37	26.80	22,867,070	+0.69(+2.66%)
Aug 08, 2006	26.38	26.57	25.89	26.10	18,888,378	-0.27(-1.02%)
Aug 07, 2006	26.33	26.69	25.97	26.37	11,024,469	+0.42(+1.61%)
Aug 04, 2006	26.92	26.92	25.71	25.95	16,356,458	-0.66(-2.49%)
Aug 03, 2006	26.17	26.99	25.99	26.61	16,944,440	-0.01(-0.03%)
Aug 02, 2006	26.92	27.40	26.21	26.62	23,987,682	-0.01(-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.