Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	10.55	10.55	10.07	10.10	6,323,817	-0.32(-3.06%)
Jul 30, 2007	10.17	10.55	10.09	10.42	4,256,346	+0.33(+3.32%)
Jul 27, 2007	10.34	10.55	10.08	10.09	5,303,685	-0.35(-3.36%)
Jul 26, 2007	10.49	10.51	10.16	10.44	7,404,962	-0.30(-2.76%)
Jul 25, 2007	10.51	10.78	10.35	10.73	5,622,546	+0.02(+0.14%)
Jul 24, 2007	11.13	11.18	10.65	10.72	3,990,850	-0.26(-2.34%)
Jul 23, 2007	11.02	11.06	10.88	10.97	3,108,825	-0.08(-0.70%)
Jul 20, 2007	11.12	11.12	10.93	11.05	4,204,720	-0.02(-0.14%)
Jul 19, 2007	11.05	11.13	10.89	11.07	6,681,323	+0.04(+0.35%)
Jul 18, 2007	10.27	11.03	10.23	11.03	8,221,038	+0.75(+7.27%)
Jul 17, 2007	10.26	10.34	10.20	10.28	3,738,928	+0.02(+0.23%)
Jul 16, 2007	10.51	10.54	10.10	10.26	3,496,038	-0.25(-2.37%)
Jul 13, 2007	10.52	10.58	10.43	10.51	3,040,468	+0.03(+0.30%)
Jul 12, 2007	10.33	10.59	10.31	10.48	5,100,426	+0.29(+2.83%)
Jul 11, 2007	10.23	10.31	10.14	10.19	4,049,374	-0.12(-1.13%)
Jul 10, 2007	10.30	10.35	10.16	10.30	5,540,377	+0.04(+0.38%)
Jul 09, 2007	10.18	10.34	10.10	10.27	5,496,433	+0.25(+2.49%)
Jul 06, 2007	9.689	10.02	9.651	10.02	5,696,108	+0.38(+3.96%)
Jul 05, 2007	9.588	9.674	9.456	9.635	4,544,962	+0.05(+0.57%)
Jul 03, 2007	9.433	9.604	9.324	9.580	3,962,507	+0.10(+1.07%)
Jul 02, 2007	9.176	9.487	9.176	9.479	4,648,525	+0.39(+4.28%)
Jun 29, 2007	9.082	9.129	8.950	9.090	5,424,222	+0.15(+1.65%)
Jun 28, 2007	9.145	9.207	8.810	8.942	7,515,732	-0.10(-1.12%)
Jun 27, 2007	9.145	9.160	8.973	9.043	7,827,378	-0.06(-0.68%)
Jun 26, 2007	9.464	9.549	8.958	9.106	9,856,416	-0.47(-4.96%)
Jun 25, 2007	9.728	9.767	9.542	9.580	4,304,300	-0.26(-2.69%)
Jun 22, 2007	9.977	10.06	9.713	9.845	4,220,138	-0.12(-1.25%)
Jun 21, 2007	9.946	10.00	9.728	9.970	3,742,925	+0.04(+0.39%)
Jun 20, 2007	10.17	10.27	9.900	9.931	4,523,633	-0.33(-3.19%)
Jun 19, 2007	10.24	10.34	10.21	10.26	3,574,345	+0.02(+0.15%)
Jun 18, 2007	10.33	10.36	10.20	10.24	3,102,786	-0.01(-0.08%)
Jun 15, 2007	10.08	10.37	10.01	10.25	5,234,699	+0.29(+2.89%)
Jun 14, 2007	9.752	9.970	9.752	9.962	5,956,686	+0.20(+2.07%)
Jun 13, 2007	9.767	9.907	9.713	9.759	5,244,207	-0.02(-0.16%)
Jun 12, 2007	9.900	10.06	9.752	9.775	4,049,246	-0.24(-2.41%)
Jun 11, 2007	10.04	10.16	9.977	10.02	3,109,339	+0.05(+0.47%)
Jun 08, 2007	9.993	10.07	9.721	9.970	6,225,873	-0.02(-0.23%)
Jun 07, 2007	10.35	10.44	9.993	9.993	6,338,300	-0.46(-4.39%)
Jun 06, 2007	10.38	10.49	10.23	10.45	4,070,061	+0.03(+0.30%)
Jun 05, 2007	10.47	10.54	10.40	10.42	4,423,973	-0.12(-1.18%)
Jun 04, 2007	10.51	10.63	10.47	10.55	5,867,665	-0.08(-0.73%)
Jun 01, 2007	10.51	10.85	10.56	10.62	7,892,137	+0.24(+2.32%)
May 31, 2007	9.977	10.39	10.00	10.38	6,905,845	+0.57(+5.79%)
May 30, 2007	9.806	10.01	9.752	9.814	7,472,230	-0.12(-1.18%)
May 29, 2007	10.20	10.25	9.907	9.931	4,712,514	-0.09(-0.85%)
May 25, 2007	10.06	10.11	9.892	10.02	3,836,607	+0.07(+0.70%)
May 24, 2007	10.27	10.30	9.876	9.946	5,058,329	-0.36(-3.47%)
May 23, 2007	10.18	10.40	10.18	10.30	4,902,936	+0.22(+2.16%)
May 22, 2007	10.30	10.32	10.08	10.09	3,831,198	-0.21(-2.04%)
May 21, 2007	10.13	10.41	10.12	10.30	3,011,547	+0.12(+1.15%)
May 18, 2007	10.12	10.29	10.04	10.18	3,883,815	+0.15(+1.47%)
May 17, 2007	10.08	10.12	9.884	10.03	4,796,932	-0.09(-0.85%)
May 16, 2007	10.15	10.31	10.02	10.12	5,392,228	-0.21(-2.03%)
May 15, 2007	10.35	10.53	10.27	10.33	4,059,397	+0.01(+0.08%)
May 14, 2007	10.55	11.26	9.728	10.32	5,900,150	-0.19(-1.78%)
May 11, 2007	10.30	10.57	10.32	10.51	4,278,473	+0.30(+2.90%)
May 10, 2007	10.51	10.48	10.17	10.21	4,150,881	-0.35(-3.32%)
May 09, 2007	10.70	10.92	10.50	10.56	4,483,801	-0.15(-1.38%)
May 08, 2007	10.89	10.84	10.57	10.71	3,407,051	-0.10(-0.94%)
May 07, 2007	10.83	10.97	10.79	10.81	4,237,587	+0.02(+0.14%)
May 04, 2007	11.11	11.12	10.74	10.79	4,363,013	-0.07(-0.64%)
May 03, 2007	10.76	10.93	10.66	10.86	5,747,870	+0.20(+1.90%)
May 02, 2007	10.16	10.69	9.767	10.66	5,600,151	+0.44(+4.26%)
May 01, 2007	10.34	10.39	10.13	10.23	4,727,048	-0.15(-1.43%)
Apr 30, 2007	10.66	10.66	10.35	10.37	2,757,319	-0.25(-2.34%)
Apr 27, 2007	10.50	10.65	10.46	10.62	4,117,821	+0.30(+2.94%)
Apr 26, 2007	10.45	10.45	10.30	10.32	4,573,101	-0.27(-2.57%)
Apr 25, 2007	10.75	10.75	10.59	10.59	3,174,749	+0.01(+0.07%)
Apr 24, 2007	10.79	10.85	10.55	10.58	3,406,382	-0.22(-2.02%)
Apr 23, 2007	10.94	11.11	10.77	10.80	2,675,018	-0.12(-1.14%)
Apr 20, 2007	11.07	11.11	10.90	10.93	3,514,436	+0.11(+1.01%)
Apr 19, 2007	11.05	11.05	10.76	10.82	6,675,582	-0.51(-4.53%)
Apr 18, 2007	11.28	11.36	11.13	11.33	3,635,805	+0.09(+0.83%)
Apr 17, 2007	11.49	11.53	11.21	11.24	3,956,414	-0.26(-2.30%)
Apr 16, 2007	11.58	11.60	11.37	11.50	5,069,203	+0.05(+0.48%)
Apr 13, 2007	11.27	11.47	11.21	11.45	5,844,899	+0.27(+2.44%)
Apr 12, 2007	11.10	11.22	11.04	11.18	3,651,825	+0.08(+0.70%)
Apr 11, 2007	11.27	11.28	10.93	11.10	4,318,048	-0.04(-0.35%)
Apr 10, 2007	11.32	11.32	11.09	11.14	2,918,659	+0.05(+0.49%)
Apr 09, 2007	11.09	11.27	11.04	11.08	3,312,354	+0.00(+0.00%)
Apr 05, 2007	11.29	11.29	11.05	11.08	3,576,144	-0.09(-0.84%)
Apr 04, 2007	11.19	11.35	11.13	11.18	6,086,975	+0.13(+1.20%)
Apr 03, 2007	10.76	11.07	10.74	11.04	4,923,623	+0.19(+1.79%)
Apr 02, 2007	10.69	10.89	10.65	10.85	4,122,743	+0.12(+1.09%)
Mar 30, 2007	10.65	10.79	10.60	10.73	4,014,168	+0.12(+1.17%)
Mar 29, 2007	10.65	10.75	10.56	10.61	4,746,692	-0.11(-1.02%)
Mar 28, 2007	10.84	10.91	10.62	10.72	4,714,055	-0.04(-0.36%)
Mar 27, 2007	10.85	10.86	10.70	10.76	3,562,653	-0.05(-0.50%)
Mar 26, 2007	10.81	10.86	10.66	10.81	5,670,923	+0.02(+0.14%)
Mar 23, 2007	10.90	10.97	10.71	10.79	2,948,983	-0.12(-1.07%)
Mar 22, 2007	10.97	11.07	10.83	10.91	4,902,037	+0.03(+0.29%)
Mar 21, 2007	10.55	10.89	10.51	10.88	4,693,240	+0.44(+4.25%)
Mar 20, 2007	10.51	10.63	10.41	10.44	5,214,777	+0.13(+1.28%)
Mar 19, 2007	10.25	10.37	10.13	10.30	4,716,754	+0.19(+1.85%)
Mar 16, 2007	10.22	10.46	10.09	10.12	7,923,617	+0.02(+0.23%)
Mar 15, 2007	9.977	10.23	9.970	10.09	5,638,158	+0.20(+2.05%)
Mar 14, 2007	9.682	9.938	9.619	9.892	5,995,876	+0.05(+0.55%)
Mar 13, 2007	10.24	10.31	9.767	9.837	6,277,398	-0.40(-3.95%)
Mar 12, 2007	10.24	10.34	10.16	10.24	4,386,790	-0.01(-0.08%)
Mar 09, 2007	10.29	10.34	10.09	10.25	3,886,192	+0.04(+0.38%)
Mar 08, 2007	10.27	10.37	10.13	10.21	4,020,721	+0.06(+0.61%)
Mar 07, 2007	10.09	10.31	10.01	10.15	4,862,847	+0.05(+0.54%)
Mar 06, 2007	10.04	10.20	9.962	10.09	6,111,132	+0.43(+4.43%)
Mar 05, 2007	9.588	9.977	9.565	9.666	9,351,917	-0.37(-3.72%)
Mar 02, 2007	10.30	10.49	9.947	10.04	7,281,294	-0.45(-4.30%)
Mar 01, 2007	10.83	10.84	10.47	10.49	7,038,206	-0.47(-4.26%)
Feb 28, 2007	10.57	10.96	10.24	10.96	8,333,244	+0.47(+4.45%)
Feb 27, 2007	11.05	11.09	10.30	10.49	7,709,424	-0.83(-7.35%)
Feb 26, 2007	11.06	11.34	11.06	11.32	6,553,938	+0.40(+3.63%)
Feb 23, 2007	10.88	10.96	10.78	10.93	5,068,175	+0.21(+1.96%)
Feb 22, 2007	10.55	10.79	10.55	10.72	5,108,264	+0.20(+1.92%)
Feb 21, 2007	10.16	10.55	10.06	10.51	6,316,331	+0.51(+5.05%)
Feb 20, 2007	10.13	10.23	10.00	10.01	2,965,686	-0.31(-3.02%)
Feb 16, 2007	10.47	10.48	10.30	10.32	2,841,308	-0.19(-1.78%)
Feb 15, 2007	10.42	10.51	10.23	10.51	3,325,074	+0.18(+1.73%)
Feb 14, 2007	10.33	10.43	10.19	10.33	4,093,839	+0.07(+0.68%)
Feb 13, 2007	10.21	10.37	10.20	10.26	4,065,188	+0.20(+2.01%)
Feb 12, 2007	10.13	10.31	9.977	10.06	3,144,902	-0.26(-2.49%)
Feb 09, 2007	10.39	10.44	10.13	10.31	5,758,811	-0.03(-0.30%)
Feb 08, 2007	10.00	10.34	9.938	10.34	4,022,006	+0.31(+3.10%)
Feb 07, 2007	10.21	10.30	10.00	10.03	2,906,452	-0.18(-1.75%)
Feb 06, 2007	10.33	10.33	10.09	10.21	3,367,476	+0.02(+0.15%)
Feb 05, 2007	10.22	10.24	10.06	10.20	3,278,689	+0.05(+0.54%)
Feb 02, 2007	10.20	10.20	9.861	10.14	5,947,306	-0.07(-0.69%)
Feb 01, 2007	10.44	10.55	10.18	10.21	7,390,125	-0.14(-1.35%)
Jan 31, 2007	10.20	10.45	10.12	10.35	5,096,443	+0.12(+1.22%)
Jan 30, 2007	10.20	10.27	10.08	10.23	2,791,839	+0.11(+1.08%)
Jan 29, 2007	10.10	10.23	10.04	10.12	3,495,709	-0.03(-0.31%)
Jan 26, 2007	9.977	10.17	9.884	10.15	3,121,931	+0.12(+1.24%)
Jan 25, 2007	10.26	10.38	9.892	10.02	5,580,723	-0.09(-0.85%)
Jan 24, 2007	9.876	10.12	9.682	10.11	3,728,405	+0.15(+1.48%)
Jan 23, 2007	9.806	9.985	9.767	9.962	3,880,281	+0.33(+3.39%)
Jan 22, 2007	9.643	9.798	9.549	9.635	3,108,182	-0.01(-0.08%)
Jan 19, 2007	9.604	9.868	9.604	9.643	3,583,597	+0.05(+0.49%)
Jan 18, 2007	9.791	9.892	9.542	9.596	5,362,418	-0.09(-0.96%)
Jan 17, 2007	9.534	9.744	9.534	9.689	4,004,274	+0.16(+1.63%)
Jan 16, 2007	9.479	9.573	9.386	9.534	4,523,376	+0.19(+2.00%)
Jan 12, 2007	9.043	9.394	9.043	9.347	4,725,748	+0.40(+4.53%)
Jan 11, 2007	8.748	9.005	8.748	8.942	4,350,942	+0.21(+2.41%)
Jan 10, 2007	8.756	8.779	8.654	8.732	3,212,517	-0.15(-1.67%)
Jan 09, 2007	8.639	8.903	8.616	8.880	4,576,314	+0.19(+2.24%)
Jan 08, 2007	8.670	8.724	8.592	8.685	3,447,012	+0.05(+0.54%)
Jan 05, 2007	8.335	8.639	8.281	8.639	8,775,509	+0.20(+2.40%)
Jan 04, 2007	8.802	8.802	8.421	8.436	9,109,198	-0.45(-5.08%)
Jan 03, 2007	9.331	9.417	8.818	8.888	4,336,551	-0.36(-3.87%)
Dec 29, 2006	9.339	9.355	9.145	9.246	2,592,422	-0.09(-0.92%)
Dec 28, 2006	9.238	9.386	9.184	9.331	3,135,037	+0.27(+3.01%)
Dec 27, 2006	8.935	9.098	8.927	9.059	2,166,476	+0.18(+2.02%)
Dec 26, 2006	9.098	9.129	8.833	8.880	1,862,853	+0.03(+0.35%)
Dec 22, 2006	8.989	8.989	8.748	8.849	2,589,852	-0.10(-1.13%)
Dec 21, 2006	9.114	9.184	8.896	8.950	2,677,354	-0.19(-2.04%)
Dec 20, 2006	9.401	9.401	9.129	9.137	2,408,167	-0.19(-2.09%)
Dec 19, 2006	9.005	9.394	9.005	9.331	2,771,281	+0.35(+3.90%)
Dec 18, 2006	9.145	9.207	8.911	8.981	3,564,195	-0.22(-2.37%)
Dec 15, 2006	9.440	9.440	9.098	9.199	6,756,025	-0.23(-2.39%)
Dec 14, 2006	9.433	9.526	9.378	9.425	2,354,458	+0.01(+0.08%)
Dec 13, 2006	9.503	9.518	9.308	9.417	3,095,719	-0.09(-0.90%)
Dec 12, 2006	9.666	9.666	9.386	9.503	2,887,307	-0.16(-1.69%)
Dec 11, 2006	9.635	9.713	9.572	9.666	2,775,392	+0.09(+0.98%)
Dec 08, 2006	9.884	9.915	9.448	9.573	4,032,799	-0.21(-2.15%)
Dec 07, 2006	9.651	9.822	9.487	9.783	3,515,497	+0.14(+1.45%)
Dec 06, 2006	9.689	9.845	9.643	9.643	3,563,681	-0.23(-2.36%)
Dec 05, 2006	9.884	10.02	9.705	9.876	4,224,122	+0.00(+0.00%)
Dec 04, 2006	9.666	9.915	9.604	9.876	3,277,533	+0.22(+2.26%)
Dec 01, 2006	9.759	9.822	9.573	9.658	3,533,614	-0.09(-0.96%)
Nov 30, 2006	9.518	9.752	9.440	9.752	5,428,077	+0.36(+3.81%)
Nov 29, 2006	9.277	9.456	9.246	9.394	3,248,622	+0.04(+0.42%)
Nov 28, 2006	9.261	9.370	9.176	9.355	3,006,289	+0.02(+0.17%)
Nov 27, 2006	9.401	9.401	9.261	9.339	3,397,414	+0.12(+1.27%)
Nov 24, 2006	9.261	9.363	9.207	9.222	1,902,300	+0.22(+2.42%)
Nov 22, 2006	9.114	9.222	8.973	9.005	4,008,515	-0.05(-0.60%)
Nov 21, 2006	8.903	9.106	8.880	9.059	4,004,146	+0.26(+2.92%)
Nov 20, 2006	9.036	9.043	8.794	8.802	3,369,146	-0.12(-1.40%)
Nov 17, 2006	8.919	9.028	8.771	8.927	4,144,586	-0.01(-0.09%)
Nov 16, 2006	9.448	9.448	8.927	8.935	4,409,790	-0.47(-5.05%)
Nov 15, 2006	9.215	9.479	9.129	9.409	3,625,742	+0.06(+0.67%)
Nov 14, 2006	9.635	9.682	9.339	9.347	3,497,380	-0.21(-2.20%)
Nov 13, 2006	9.331	9.573	9.215	9.557	3,651,825	+0.11(+1.15%)
Nov 10, 2006	9.697	9.697	9.394	9.448	3,766,824	-0.25(-2.57%)
Nov 09, 2006	9.339	9.713	9.293	9.697	6,699,104	+0.51(+5.50%)
Nov 08, 2006	9.036	9.293	9.005	9.191	4,590,062	+0.09(+0.94%)
Nov 07, 2006	9.417	9.440	9.059	9.106	6,733,924	-0.24(-2.58%)
Nov 06, 2006	9.386	10.33	9.261	9.347	8,039,001	-0.97(-9.43%)
Nov 03, 2006	10.31	10.45	10.15	10.32	3,489,799	+0.08(+0.76%)
Nov 02, 2006	10.21	10.41	10.20	10.24	3,914,588	+0.09(+0.92%)
Nov 01, 2006	10.40	10.62	10.04	10.15	6,083,763	-0.12(-1.21%)
Oct 31, 2006	9.892	10.30	9.884	10.27	3,910,348	+0.31(+3.12%)
Oct 30, 2006	9.923	10.19	9.923	9.962	3,321,348	+0.06(+0.63%)
Oct 27, 2006	9.806	10.01	9.736	9.900	2,904,782	+0.16(+1.60%)
Oct 26, 2006	9.876	9.931	9.674	9.744	3,346,661	-0.01(-0.08%)
Oct 25, 2006	9.526	9.830	9.401	9.752	4,284,384	+0.18(+1.87%)
Oct 24, 2006	9.526	9.658	9.347	9.573	3,428,252	+0.00(+0.00%)
Oct 23, 2006	9.308	9.588	9.215	9.573	3,062,054	+0.05(+0.57%)
Oct 20, 2006	9.853	9.876	9.495	9.518	2,545,009	-0.27(-2.78%)
Oct 19, 2006	9.565	9.837	9.487	9.791	3,533,614	+0.44(+4.75%)
Oct 18, 2006	9.713	9.752	9.347	9.347	2,671,315	-0.33(-3.46%)
Oct 17, 2006	9.705	9.713	9.401	9.682	2,415,748	-0.02(-0.24%)
Oct 16, 2006	9.713	9.876	9.518	9.705	2,830,900	+0.07(+0.73%)
Oct 13, 2006	9.254	9.643	9.230	9.635	4,924,651	+0.68(+7.56%)
Oct 12, 2006	8.748	9.067	8.678	8.958	3,233,460	+0.19(+2.22%)
Oct 11, 2006	9.184	9.184	8.717	8.763	2,821,777	-0.33(-3.68%)
Oct 10, 2006	8.880	9.168	8.857	9.098	2,198,984	+0.22(+2.45%)
Oct 09, 2006	9.191	9.308	8.864	8.880	2,293,296	-0.21(-2.31%)
Oct 06, 2006	9.285	9.440	9.051	9.090	3,983,202	-0.23(-2.50%)
Oct 05, 2006	9.222	9.425	9.020	9.324	3,522,692	+0.30(+3.28%)
Oct 04, 2006	9.020	9.051	8.460	9.028	5,460,328	+0.02(+0.17%)
Oct 03, 2006	9.440	9.518	8.942	9.012	3,509,843	-0.72(-7.43%)
Oct 02, 2006	9.852	10.01	9.697	9.736	1,956,137	-0.01(-0.08%)
Sep 29, 2006	9.651	9.876	9.612	9.744	1,831,502	+0.02(+0.16%)
Sep 28, 2006	9.736	9.900	9.542	9.728	3,203,008	+0.11(+1.13%)
Sep 27, 2006	9.495	9.721	9.355	9.619	3,640,518	+0.32(+3.43%)
Sep 26, 2006	8.966	9.316	8.959	9.300	2,262,073	+0.32(+3.55%)
Sep 25, 2006	9.254	9.269	8.794	8.981	3,630,881	-0.29(-3.11%)
Sep 22, 2006	9.409	9.456	9.191	9.269	2,746,225	+0.08(+0.85%)
Sep 21, 2006	9.199	9.331	9.067	9.191	2,424,870	+0.06(+0.68%)
Sep 20, 2006	9.331	9.363	9.082	9.129	2,635,338	-0.05(-0.51%)
Sep 19, 2006	9.534	9.643	9.168	9.176	2,669,773	-0.50(-5.15%)
Sep 18, 2006	9.495	9.744	9.347	9.674	2,742,242	+0.40(+4.28%)
Sep 15, 2006	9.222	9.503	9.005	9.277	4,402,466	+0.03(+0.34%)
Sep 14, 2006	9.830	10.02	9.199	9.246	4,142,273	-0.55(-5.64%)
Sep 13, 2006	10.04	10.20	9.736	9.798	3,436,090	-0.16(-1.56%)
Sep 12, 2006	9.767	10.28	9.767	9.954	4,607,023	+0.24(+2.48%)
Sep 11, 2006	10.16	10.30	9.697	9.713	5,447,607	-0.98(-9.17%)
Sep 08, 2006	10.76	10.90	10.55	10.69	3,846,617	-0.26(-2.35%)
Sep 07, 2006	11.39	11.46	10.93	10.95	4,461,572	-0.73(-6.26%)
Sep 06, 2006	11.57	11.98	11.56	11.68	3,598,630	+0.02(+0.13%)
Sep 05, 2006	11.28	11.73	11.28	11.67	5,342,630	+0.53(+4.75%)
Sep 01, 2006	10.89	11.25	10.72	11.14	3,711,959	+0.23(+2.07%)
Aug 31, 2006	10.64	10.93	10.59	10.91	4,197,781	+0.51(+4.94%)
Aug 30, 2006	10.47	10.48	10.27	10.40	1,349,406	+0.03(+0.30%)
Aug 29, 2006	10.40	10.44	10.06	10.37	2,556,959	+0.01(+0.07%)
Aug 28, 2006	10.55	10.58	10.30	10.36	2,215,560	-0.23(-2.20%)
Aug 25, 2006	10.58	10.79	10.51	10.59	1,519,270	+0.10(+0.96%)
Aug 24, 2006	10.80	10.83	10.40	10.49	2,007,791	-0.31(-2.88%)
Aug 23, 2006	10.58	10.86	10.58	10.80	4,244,166	+0.33(+3.20%)
Aug 22, 2006	10.27	10.57	10.16	10.47	3,436,475	+0.12(+1.13%)
Aug 21, 2006	9.798	10.35	9.728	10.35	3,479,520	+0.75(+7.87%)
Aug 18, 2006	9.759	9.806	9.378	9.596	2,779,632	-0.19(-1.91%)
Aug 17, 2006	9.884	9.962	9.682	9.783	2,115,337	-0.11(-1.10%)
Aug 16, 2006	9.830	10.02	9.798	9.892	2,221,727	+0.19(+1.92%)
Aug 15, 2006	9.487	9.783	9.479	9.705	2,445,429	+0.20(+2.13%)
Aug 14, 2006	9.503	9.705	9.425	9.503	1,847,306	-0.12(-1.29%)
Aug 11, 2006	9.962	9.985	9.580	9.627	2,935,363	-0.23(-2.29%)
Aug 10, 2006	10.04	10.10	9.705	9.853	2,185,750	-0.25(-2.47%)
Aug 09, 2006	9.791	10.10	9.759	10.10	2,525,093	+0.51(+5.36%)
Aug 08, 2006	9.370	9.674	9.339	9.588	1,928,383	+0.06(+0.65%)
Aug 07, 2006	9.425	9.635	9.370	9.526	1,132,771	+0.17(+1.83%)
Aug 04, 2006	9.549	9.573	9.269	9.355	2,706,778	+0.20(+2.21%)
Aug 03, 2006	9.308	9.355	9.067	9.152	1,715,089	-0.31(-3.29%)
Aug 02, 2006	9.479	9.573	9.191	9.464	3,013,870	+0.07(+0.75%)

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.