Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	21.73	21.86	21.42	21.74	1,554,006	+0.44(+2.08%)
Aug 30, 2007	21.12	21.42	20.87	21.30	1,838,318	+0.11(+0.51%)
Aug 29, 2007	20.69	21.28	20.47	21.19	2,059,822	+0.87(+4.27%)
Aug 28, 2007	20.71	21.02	20.22	20.32	2,915,635	-0.90(-4.25%)
Aug 27, 2007	21.27	21.33	21.09	21.22	2,818,427	-0.21(-0.97%)
Aug 24, 2007	20.69	21.50	20.68	21.43	3,142,653	+0.68(+3.30%)
Aug 23, 2007	20.43	20.82	20.39	20.75	3,143,971	+0.29(+1.43%)
Aug 22, 2007	19.96	20.72	19.96	20.46	2,561,444	+0.53(+2.68%)
Aug 21, 2007	19.96	20.11	19.70	19.92	2,460,160	-0.16(-0.79%)
Aug 20, 2007	20.57	20.66	19.91	20.08	1,657,926	-0.20(-0.99%)
Aug 17, 2007	20.29	20.60	20.05	20.28	4,022,677	+0.69(+3.54%)
Aug 16, 2007	19.21	19.76	18.65	19.59	12,430,375	-0.17(-0.84%)
Aug 15, 2007	19.81	20.26	19.28	19.76	4,874,773	-0.08(-0.42%)
Aug 14, 2007	20.62	20.85	19.77	19.84	5,847,212	-0.76(-3.69%)
Aug 13, 2007	20.50	20.87	20.35	20.60	4,017,284	+0.40(+1.98%)
Aug 10, 2007	20.45	20.52	19.64	20.20	6,947,662	-0.54(-2.61%)
Aug 09, 2007	21.28	21.59	20.69	20.74	3,800,571	-0.95(-4.38%)
Aug 08, 2007	21.81	22.23	21.17	21.69	3,507,753	+0.21(+0.97%)
Aug 07, 2007	20.98	21.86	20.90	21.48	5,122,839	+0.31(+1.46%)
Aug 06, 2007	20.92	21.22	20.57	21.17	2,499,317	+0.38(+1.85%)
Aug 03, 2007	20.90	21.24	20.75	20.79	2,977,843	-0.45(-2.12%)
Aug 02, 2007	21.33	21.54	20.89	21.24	4,440,875	+0.27(+1.27%)
Aug 01, 2007	20.98	21.22	20.72	20.97	3,993,311	-0.09(-0.44%)
Jul 31, 2007	21.78	22.02	21.05	21.07	4,106,573	-0.61(-2.81%)
Jul 30, 2007	21.65	22.18	21.62	21.68	5,490,339	+0.10(+0.46%)
Jul 27, 2007	21.93	22.54	21.42	21.57	6,675,228	-0.29(-1.34%)
Jul 26, 2007	22.73	22.73	21.61	21.87	4,519,984	-1.05(-4.59%)
Jul 25, 2007	23.01	23.18	22.73	22.92	3,539,734	-0.02(-0.07%)
Jul 24, 2007	22.71	23.10	22.27	22.93	8,147,957	-0.01(-0.04%)
Jul 23, 2007	23.03	23.48	22.93	22.94	1,763,165	-0.18(-0.76%)
Jul 20, 2007	23.77	23.88	22.98	23.12	2,170,934	-0.85(-3.55%)
Jul 19, 2007	24.07	24.21	23.85	23.97	1,258,068	-0.13(-0.55%)
Jul 18, 2007	23.76	24.25	23.57	24.10	2,642,470	+0.33(+1.37%)
Jul 17, 2007	23.24	23.94	23.19	23.78	2,652,778	+0.39(+1.68%)
Jul 16, 2007	23.78	23.89	23.17	23.39	3,194,433	-0.58(-2.40%)
Jul 13, 2007	23.85	24.20	23.65	23.96	1,610,581	+0.28(+1.16%)
Jul 12, 2007	23.19	23.86	23.19	23.69	2,069,172	+0.61(+2.64%)
Jul 11, 2007	22.77	23.08	22.60	23.08	1,691,727	+0.35(+1.54%)
Jul 10, 2007	22.93	23.19	22.70	22.73	1,906,999	-0.55(-2.37%)
Jul 09, 2007	23.36	23.50	23.16	23.28	1,605,279	+0.06(+0.25%)
Jul 06, 2007	23.20	23.36	23.05	23.22	2,736,202	+0.04(+0.18%)
Jul 05, 2007	23.11	23.29	23.00	23.18	2,214,037	+0.23(+1.02%)
Jul 03, 2007	22.86	23.23	22.78	22.94	1,969,772	-0.21(-0.90%)
Jul 02, 2007	23.27	23.33	22.72	23.15	2,463,954	+0.12(+0.51%)
Jun 29, 2007	22.70	23.14	22.70	23.03	3,658,657	+0.33(+1.47%)
Jun 28, 2007	22.19	23.02	21.76	22.70	5,624,411	+0.54(+2.45%)
Jun 27, 2007	21.83	22.34	21.49	22.16	5,971,149	+0.18(+0.80%)
Jun 26, 2007	22.49	22.60	21.89	21.98	3,373,387	-0.52(-2.30%)
Jun 25, 2007	22.84	22.90	22.20	22.50	5,090,285	-0.40(-1.75%)
Jun 22, 2007	22.95	23.03	22.78	22.90	2,882,793	-0.26(-1.12%)
Jun 21, 2007	23.03	23.31	22.78	23.16	2,517,814	+0.13(+0.58%)
Jun 20, 2007	23.42	23.64	22.93	23.03	2,710,671	-0.57(-2.40%)
Jun 19, 2007	24.08	24.08	23.59	23.59	3,248,491	-0.38(-1.60%)
Jun 18, 2007	23.78	24.19	23.75	23.98	2,913,717	+0.16(+0.67%)
Jun 15, 2007	23.36	24.14	23.36	23.82	6,251,026	+0.83(+3.59%)
Jun 14, 2007	22.73	23.03	22.63	22.99	11,729,783	+0.42(+1.85%)
Jun 13, 2007	22.41	22.78	22.38	22.58	3,672,801	+0.25(+1.12%)
Jun 12, 2007	22.33	22.81	21.97	22.33	4,219,131	-0.23(-1.04%)
Jun 11, 2007	22.53	22.76	22.45	22.56	5,808,616	+0.20(+0.90%)
Jun 08, 2007	22.53	22.53	22.06	22.36	6,256,180	-0.03(-0.15%)
Jun 07, 2007	22.94	23.23	22.28	22.39	4,764,262	-0.65(-2.82%)
Jun 06, 2007	23.31	23.45	22.93	23.04	3,359,483	-0.44(-1.88%)
Jun 05, 2007	23.96	24.07	23.38	23.49	3,024,949	-0.48(-2.02%)
Jun 04, 2007	24.09	24.18	23.79	23.97	2,493,266	-0.12(-0.48%)
Jun 01, 2007	24.01	24.42	24.03	24.09	3,004,452	+0.08(+0.31%)
May 31, 2007	23.78	24.25	23.76	24.01	5,750,483	+0.33(+1.41%)
May 30, 2007	22.92	23.69	22.76	23.68	7,119,064	+0.40(+1.72%)
May 29, 2007	24.19	24.37	23.07	23.28	5,376,537	-0.72(-2.99%)
May 25, 2007	24.15	24.19	23.81	23.99	3,792,183	-0.33(-1.34%)
May 24, 2007	25.25	25.27	24.29	24.32	3,408,027	-0.83(-3.28%)
May 23, 2007	25.45	25.51	24.98	25.15	2,404,904	-0.18(-0.72%)
May 22, 2007	25.00	25.36	24.95	25.33	3,199,827	+0.25(+1.00%)
May 21, 2007	24.90	25.17	24.88	25.08	1,652,652	+0.16(+0.64%)
May 18, 2007	24.61	24.98	24.53	24.92	1,884,345	+0.31(+1.25%)
May 17, 2007	24.64	24.81	24.47	24.61	2,075,207	-0.04(-0.17%)
May 16, 2007	24.16	24.67	24.06	24.65	1,957,700	+0.76(+3.18%)
May 15, 2007	24.17	24.26	23.82	23.89	1,209,524	-0.28(-1.14%)
May 14, 2007	24.28	24.33	23.95	24.17	1,564,194	-0.10(-0.41%)
May 11, 2007	23.53	24.28	23.53	24.27	1,601,831	+0.74(+3.16%)
May 10, 2007	24.19	24.19	23.49	23.53	2,078,761	-0.76(-3.13%)
May 09, 2007	23.94	24.33	23.79	24.29	1,979,995	+0.34(+1.43%)
May 08, 2007	23.94	24.15	23.69	23.94	3,026,021	-0.13(-0.55%)
May 07, 2007	24.32	24.38	23.94	24.08	2,518,174	-0.18(-0.72%)
May 04, 2007	24.49	24.54	24.06	24.25	4,191,203	-0.08(-0.34%)
May 03, 2007	24.49	24.60	24.23	24.34	2,225,960	+0.15(+0.62%)
May 02, 2007	23.50	24.23	23.40	24.19	3,095,547	+0.68(+2.91%)
May 01, 2007	23.77	23.77	23.26	23.50	2,590,459	+0.10(+0.43%)
Apr 30, 2007	23.95	24.00	23.36	23.40	2,105,010	-0.48(-2.03%)
Apr 27, 2007	24.12	24.23	23.54	23.89	3,473,591	-0.18(-0.73%)
Apr 26, 2007	24.96	24.96	23.98	24.06	2,279,289	-0.42(-1.70%)
Apr 25, 2007	24.75	24.87	24.19	24.48	2,187,197	-0.10(-0.41%)
Apr 24, 2007	24.80	24.87	24.44	24.58	1,394,950	-0.10(-0.41%)
Apr 23, 2007	25.16	25.16	24.61	24.68	2,596,683	-0.34(-1.37%)
Apr 20, 2007	25.45	25.62	24.99	25.02	2,827,656	-0.11(-0.43%)
Apr 19, 2007	24.64	25.37	24.19	25.13	3,953,058	+0.10(+0.40%)
Apr 18, 2007	25.33	25.36	24.94	25.03	1,866,605	-0.30(-1.19%)
Apr 17, 2007	25.15	26.06	25.11	25.33	3,255,443	-0.65(-2.50%)
Apr 16, 2007	25.85	26.14	25.63	25.98	2,296,070	+0.14(+0.55%)
Apr 13, 2007	25.60	25.85	25.45	25.84	1,824,734	+0.23(+0.91%)
Apr 12, 2007	25.28	25.64	24.80	25.60	3,031,421	+0.17(+0.66%)
Apr 11, 2007	25.78	25.85	25.35	25.44	2,425,401	-0.31(-1.20%)
Apr 10, 2007	25.88	26.07	25.50	25.75	1,894,437	-0.15(-0.58%)
Apr 09, 2007	25.86	26.05	25.76	25.90	1,740,031	+0.18(+0.68%)
Apr 05, 2007	25.66	26.04	25.51	25.72	1,098,052	-0.06(-0.23%)
Apr 04, 2007	25.67	25.89	25.45	25.78	1,968,488	+0.09(+0.36%)
Apr 03, 2007	25.61	25.93	25.39	25.69	2,595,130	+0.24(+0.95%)
Apr 02, 2007	24.83	25.47	24.69	25.45	3,065,222	+0.58(+2.35%)
Mar 30, 2007	24.55	24.90	24.35	24.86	1,861,811	+0.35(+1.43%)
Mar 29, 2007	24.36	24.58	24.21	24.51	2,398,671	+0.24(+1.00%)
Mar 28, 2007	24.55	24.55	24.10	24.27	1,797,206	-0.28(-1.16%)
Mar 27, 2007	24.75	24.75	24.26	24.55	1,510,137	-0.02(-0.10%)
Mar 26, 2007	24.82	24.96	24.29	24.58	1,302,656	-0.30(-1.21%)
Mar 23, 2007	24.44	24.99	24.41	24.88	1,228,462	+0.31(+1.26%)
Mar 22, 2007	24.74	24.89	24.45	24.57	2,126,705	-0.13(-0.51%)
Mar 21, 2007	23.74	24.74	23.70	24.70	2,911,814	+0.90(+3.79%)
Mar 20, 2007	23.26	23.79	23.24	23.79	1,838,438	+0.53(+2.30%)
Mar 19, 2007	23.24	23.55	23.14	23.26	1,770,069	+0.09(+0.40%)
Mar 16, 2007	23.43	23.73	22.99	23.17	1,322,673	-0.18(-0.75%)
Mar 15, 2007	23.28	23.44	23.18	23.34	1,722,052	-0.05(-0.21%)
Mar 14, 2007	23.32	23.52	22.81	23.39	5,380,111	+0.23(+0.97%)
Mar 13, 2007	23.74	23.61	23.12	23.17	3,611,911	-0.57(-2.39%)
Mar 12, 2007	23.49	23.84	23.35	23.74	1,899,088	+0.09(+0.39%)
Mar 09, 2007	23.43	23.77	23.34	23.64	1,907,119	+0.26(+1.11%)
Mar 08, 2007	22.77	23.73	22.77	23.39	3,157,875	+0.78(+3.47%)
Mar 07, 2007	22.55	22.95	22.54	22.60	1,589,845	-0.12(-0.51%)
Mar 06, 2007	22.23	22.93	22.23	22.72	2,402,147	+0.73(+3.34%)
Mar 05, 2007	21.46	22.43	21.46	21.98	2,893,101	-0.33(-1.50%)
Mar 02, 2007	22.54	22.84	22.26	22.32	3,094,948	-0.21(-0.93%)
Mar 01, 2007	22.11	22.73	21.14	22.53	3,273,519	-0.24(-1.06%)
Feb 28, 2007	22.94	23.29	22.60	22.77	3,553,059	+0.05(+0.22%)
Feb 27, 2007	23.44	24.02	20.86	22.72	8,588,329	-1.49(-6.17%)
Feb 26, 2007	24.96	24.99	24.14	24.21	3,021,042	-0.60(-2.42%)
Feb 23, 2007	24.75	25.01	24.62	24.81	2,286,121	+0.05(+0.20%)
Feb 22, 2007	24.51	25.15	24.51	24.76	3,469,036	-0.13(-0.54%)
Feb 21, 2007	24.86	25.01	24.78	24.90	2,638,395	-0.07(-0.27%)
Feb 20, 2007	24.59	25.20	24.59	24.96	3,200,906	+0.19(+0.77%)
Feb 16, 2007	24.82	24.85	24.59	24.77	2,741,716	-0.06(-0.24%)
Feb 15, 2007	25.10	25.10	24.70	24.83	3,722,664	-0.30(-1.20%)
Feb 14, 2007	24.74	25.16	24.70	25.13	3,580,719	+0.55(+2.24%)
Feb 13, 2007	23.85	24.60	23.80	24.58	4,616,161	+0.80(+3.37%)
Feb 12, 2007	23.74	23.81	23.36	23.78	3,498,101	+0.26(+1.10%)
Feb 09, 2007	23.97	24.14	23.52	23.52	2,032,734	-0.33(-1.40%)
Feb 08, 2007	24.08	24.10	23.78	23.85	3,659,856	-0.31(-1.28%)
Feb 07, 2007	24.16	24.29	24.04	24.16	4,045,091	-0.09(-0.38%)
Feb 06, 2007	24.35	24.44	24.09	24.25	2,209,769	+0.14(+0.59%)
Feb 05, 2007	24.49	24.49	24.06	24.11	1,413,888	-0.38(-1.57%)
Feb 02, 2007	24.75	24.75	24.38	24.49	2,166,979	-0.06(-0.24%)
Feb 01, 2007	24.59	25.00	24.51	24.55	2,975,805	-0.02(-0.10%)
Jan 31, 2007	24.15	24.70	24.08	24.58	2,276,772	+0.22(+0.89%)
Jan 30, 2007	24.36	24.39	24.07	24.36	3,636,962	+0.04(+0.17%)
Jan 29, 2007	24.38	24.47	24.20	24.32	5,019,327	-0.02(-0.10%)
Jan 26, 2007	23.75	24.43	23.75	24.34	1,826,212	+0.26(+1.07%)
Jan 25, 2007	24.61	24.61	24.02	24.09	2,436,308	-0.51(-2.07%)
Jan 24, 2007	24.20	24.61	23.99	24.59	3,244,535	+0.29(+1.20%)
Jan 23, 2007	23.95	24.32	23.58	24.30	3,237,823	+0.36(+1.50%)
Jan 22, 2007	23.71	23.96	23.48	23.94	2,945,241	+0.39(+1.67%)
Jan 19, 2007	23.53	23.68	23.36	23.55	2,571,991	+0.19(+0.82%)
Jan 18, 2007	24.15	24.15	23.29	23.36	3,870,093	-0.58(-2.44%)
Jan 17, 2007	23.67	24.07	23.49	23.94	2,315,487	+0.29(+1.23%)
Jan 16, 2007	23.50	23.73	23.36	23.65	1,956,382	+0.25(+1.07%)
Jan 12, 2007	23.22	23.59	23.20	23.40	2,772,520	+0.38(+1.63%)
Jan 11, 2007	22.88	23.14	22.78	23.03	2,429,955	+0.25(+1.10%)
Jan 10, 2007	22.78	22.93	22.39	22.78	2,223,194	+0.06(+0.26%)
Jan 09, 2007	23.82	23.90	22.41	22.72	4,703,612	-0.68(-2.89%)
Jan 08, 2007	22.80	23.47	22.61	23.39	3,152,721	+0.87(+3.85%)
Jan 05, 2007	22.92	22.98	22.48	22.53	2,593,567	-0.46(-2.00%)
Jan 04, 2007	22.90	23.03	22.62	22.98	2,247,526	+0.09(+0.40%)
Jan 03, 2007	22.86	23.08	22.66	22.89	4,163,874	+0.36(+1.59%)
Dec 29, 2006	22.70	22.77	22.48	22.53	644,735	+0.00(+0.00%)
Dec 28, 2006	22.44	22.58	22.30	22.53	1,690,049	-0.02(-0.11%)
Dec 27, 2006	22.40	22.63	22.35	22.56	1,673,748	+0.20(+0.90%)
Dec 26, 2006	22.44	22.60	22.20	22.36	1,110,398	+0.05(+0.22%)
Dec 22, 2006	22.65	22.78	22.28	22.31	1,333,221	-0.24(-1.07%)
Dec 21, 2006	23.07	23.07	22.43	22.55	2,472,386	-0.38(-1.64%)
Dec 20, 2006	23.28	23.32	22.89	22.93	1,770,356	-0.18(-0.79%)
Dec 19, 2006	23.18	23.19	22.94	23.11	2,747,229	-0.13(-0.54%)
Dec 18, 2006	23.53	23.79	23.16	23.24	1,460,394	-0.17(-0.71%)
Dec 15, 2006	23.65	23.69	23.34	23.40	1,406,456	-0.13(-0.53%)
Dec 14, 2006	22.92	23.57	22.92	23.53	2,518,413	+0.47(+2.03%)
Dec 13, 2006	23.07	23.19	23.03	23.06	1,214,318	-0.01(-0.04%)
Dec 12, 2006	23.14	23.21	22.94	23.07	2,929,419	+0.03(+0.11%)
Dec 11, 2006	23.24	23.24	22.88	23.04	1,472,380	-0.07(-0.29%)
Dec 08, 2006	23.11	23.19	22.88	23.11	3,657,698	+0.01(+0.04%)
Dec 07, 2006	23.29	23.30	22.98	23.10	3,424,927	-0.02(-0.07%)
Dec 06, 2006	22.94	23.19	22.78	23.12	5,285,420	+0.14(+0.62%)
Dec 05, 2006	22.67	22.99	22.67	22.98	4,257,127	+0.33(+1.44%)
Dec 04, 2006	22.21	22.72	22.20	22.65	3,188,200	+0.42(+1.88%)
Dec 01, 2006	21.86	22.60	21.80	22.23	4,770,015	+0.31(+1.41%)
Nov 30, 2006	21.23	22.28	21.17	21.93	4,058,516	+0.76(+3.59%)
Nov 29, 2006	20.98	21.40	20.91	21.17	5,550,075	+0.27(+1.28%)
Nov 28, 2006	20.88	20.96	20.77	20.90	2,852,707	+0.03(+0.12%)
Nov 27, 2006	21.15	21.19	20.77	20.87	3,216,488	-0.09(-0.44%)
Nov 24, 2006	20.77	21.06	20.56	20.97	785,813	+0.10(+0.48%)
Nov 22, 2006	20.84	20.93	20.67	20.87	3,101,540	+0.07(+0.32%)
Nov 21, 2006	20.86	20.93	20.59	20.80	2,920,789	+0.20(+0.97%)
Nov 20, 2006	20.36	20.67	20.32	20.60	1,456,559	+0.13(+0.61%)
Nov 17, 2006	20.73	20.73	20.47	20.47	2,541,067	-0.23(-1.09%)
Nov 16, 2006	20.86	21.07	20.66	20.70	2,084,274	-0.18(-0.88%)
Nov 15, 2006	20.98	20.99	20.72	20.88	3,406,229	-0.09(-0.44%)
Nov 14, 2006	20.98	21.07	20.68	20.97	1,087,385	+0.19(+0.92%)
Nov 13, 2006	20.80	20.87	20.59	20.78	1,154,267	+0.05(+0.24%)
Nov 10, 2006	21.18	21.18	20.66	20.73	1,356,354	-0.24(-1.15%)
Nov 09, 2006	21.04	21.22	20.86	20.97	1,631,197	+0.12(+0.56%)
Nov 08, 2006	20.48	20.90	20.48	20.86	1,771,795	+0.18(+0.85%)
Nov 07, 2006	20.92	21.17	20.64	20.68	1,696,761	-0.28(-1.31%)
Nov 06, 2006	20.36	20.99	20.36	20.96	2,195,386	+0.75(+3.72%)
Nov 03, 2006	20.34	20.37	20.03	20.21	1,880,270	-0.13(-0.66%)
Nov 02, 2006	20.11	20.42	19.95	20.34	1,685,135	+0.02(+0.12%)
Nov 01, 2006	20.65	21.11	20.31	20.32	1,955,423	-0.28(-1.34%)
Oct 31, 2006	20.40	20.61	20.16	20.59	2,873,324	+0.13(+0.65%)
Oct 30, 2006	20.75	20.75	20.36	20.46	4,613,236	-0.36(-1.72%)
Oct 27, 2006	20.86	21.12	20.73	20.82	6,138,356	+0.18(+0.89%)
Oct 26, 2006	20.48	20.67	20.42	20.63	4,194,679	+0.23(+1.15%)
Oct 25, 2006	20.02	20.58	20.02	20.40	4,190,004	+0.37(+1.83%)
Oct 24, 2006	20.06	20.11	19.81	20.03	2,292,114	-0.03(-0.13%)
Oct 23, 2006	19.63	20.10	19.51	20.06	3,033,938	+0.42(+2.12%)
Oct 20, 2006	19.36	19.77	19.34	19.64	1,982,512	+0.23(+1.16%)
Oct 19, 2006	19.22	19.46	19.11	19.41	1,143,959	+0.19(+1.00%)
Oct 18, 2006	19.21	19.39	19.12	19.22	1,661,043	+0.03(+0.17%)
Oct 17, 2006	19.36	19.36	19.02	19.19	1,290,430	-0.23(-1.20%)
Oct 16, 2006	19.19	19.52	19.19	19.42	1,363,426	+0.23(+1.22%)
Oct 13, 2006	19.17	19.27	19.12	19.19	2,611,066	+0.04(+0.22%)
Oct 12, 2006	19.11	19.28	19.01	19.15	4,109,337	+0.01(+0.04%)
Oct 11, 2006	19.38	19.43	19.09	19.14	5,340,317	-0.22(-1.12%)
Oct 10, 2006	18.96	19.36	18.86	19.36	2,854,386	+0.39(+2.07%)
Oct 09, 2006	18.86	19.01	18.83	18.96	5,490,503	+0.11(+0.57%)
Oct 06, 2006	18.85	18.95	18.67	18.86	3,863,501	+0.02(+0.09%)
Oct 05, 2006	18.38	18.84	18.29	18.84	6,035,275	+0.49(+2.68%)
Oct 04, 2006	17.80	18.35	17.80	18.35	2,192,749	+0.58(+3.24%)
Oct 03, 2006	17.55	17.81	17.45	17.77	3,038,613	+0.14(+0.80%)
Oct 02, 2006	17.56	17.70	17.50	17.63	2,666,203	-0.11(-0.61%)
Sep 29, 2006	17.69	17.86	17.62	17.74	1,499,349	+0.11(+0.61%)
Sep 28, 2006	17.65	17.70	17.47	17.63	1,503,784	+0.06(+0.33%)
Sep 27, 2006	17.44	17.75	17.44	17.57	2,716,904	+0.01(+0.05%)
Sep 26, 2006	17.58	17.68	17.39	17.56	2,038,967	+0.07(+0.38%)
Sep 25, 2006	17.10	17.51	16.81	17.50	1,671,351	+0.40(+2.34%)
Sep 22, 2006	17.25	17.29	16.55	17.09	2,938,409	-0.18(-1.06%)
Sep 21, 2006	18.01	18.10	17.18	17.28	3,630,130	-0.67(-3.72%)
Sep 20, 2006	17.92	18.04	17.80	17.95	2,335,384	+0.23(+1.32%)
Sep 19, 2006	17.68	17.85	17.58	17.71	8,279,924	+0.10(+0.57%)
Sep 18, 2006	17.62	17.69	17.34	17.61	4,528,014	+0.18(+1.05%)
Sep 15, 2006	16.76	17.52	16.71	17.43	5,146,860	+0.58(+3.47%)
Sep 14, 2006	16.04	16.89	16.04	16.84	4,767,258	+0.80(+4.99%)
Sep 13, 2006	15.66	16.14	15.63	16.04	2,957,227	+0.36(+2.29%)
Sep 12, 2006	15.77	16.10	15.60	15.68	2,164,701	-0.13(-0.79%)
Sep 11, 2006	15.68	15.83	15.58	15.81	1,851,143	+0.00(+0.00%)
Sep 08, 2006	15.85	15.94	15.75	15.81	2,235,180	-0.05(-0.32%)
Sep 07, 2006	15.85	15.87	15.52	15.86	2,408,860	-0.08(-0.52%)
Sep 06, 2006	16.17	16.17	15.93	15.94	2,324,957	-0.28(-1.75%)
Sep 05, 2006	16.14	16.25	16.08	16.23	1,812,548	+0.22(+1.35%)

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.