Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	43.69	44.59	43.50	43.55	9,653,589	-0.55(-1.24%)
Aug 30, 2006	45.06	45.08	43.91	44.10	10,270,662	-0.97(-2.14%)
Aug 29, 2006	44.20	45.09	44.07	45.06	8,373,134	+0.52(+1.16%)
Aug 28, 2006	45.55	45.56	44.47	44.55	6,131,741	-1.24(-2.72%)
Aug 25, 2006	45.73	46.46	45.59	45.79	5,865,712	+0.43(+0.94%)
Aug 24, 2006	45.65	45.78	44.97	45.36	7,582,650	-0.31(-0.68%)
Aug 23, 2006	46.39	46.64	45.46	45.67	7,844,315	-1.02(-2.19%)
Aug 22, 2006	46.53	46.78	46.25	46.70	8,589,476	+0.48(+1.05%)
Aug 21, 2006	45.82	46.25	45.76	46.21	7,153,768	+0.75(+1.64%)
Aug 18, 2006	44.33	45.49	44.05	45.47	9,936,086	+1.20(+2.71%)
Aug 17, 2006	44.44	44.98	43.82	44.27	8,981,903	-0.80(-1.77%)
Aug 16, 2006	45.11	46.15	44.60	45.06	10,129,484	-0.09(-0.20%)
Aug 15, 2006	44.77	45.31	44.35	45.16	7,648,665	+0.63(+1.40%)
Aug 14, 2006	45.11	45.45	44.20	44.53	8,003,932	-0.91(-2.00%)
Aug 11, 2006	45.61	46.17	45.00	45.44	7,458,363	-0.26(-0.56%)
Aug 10, 2006	45.86	46.01	45.01	45.70	9,232,026	-0.22(-0.48%)
Aug 09, 2006	46.61	46.89	45.72	45.92	11,263,835	-0.31(-0.68%)
Aug 08, 2006	47.07	47.64	46.02	46.23	8,325,559	-0.83(-1.77%)
Aug 07, 2006	46.75	47.42	45.79	47.06	11,641,201	+0.77(+1.67%)
Aug 04, 2006	47.91	48.28	46.08	46.29	11,186,138	-1.48(-3.09%)
Aug 03, 2006	47.24	48.16	46.83	47.76	9,871,338	-0.04(-0.09%)
Aug 02, 2006	47.91	48.70	46.93	47.81	14,234,906	+0.33(+0.70%)
Aug 01, 2006	47.42	48.15	46.53	47.47	8,403,819	-0.02(-0.04%)
Jul 31, 2006	46.48	48.06	46.48	47.49	10,856,347	+1.14(+2.45%)
Jul 28, 2006	47.39	47.60	45.68	46.36	10,870,985	-1.03(-2.17%)
Jul 27, 2006	47.94	48.59	46.58	47.39	12,897,023	-0.06(-0.12%)
Jul 26, 2006	46.50	47.68	45.70	47.44	14,526,833	+0.69(+1.47%)
Jul 25, 2006	46.17	46.88	45.63	46.75	12,970,216	+0.95(+2.08%)
Jul 24, 2006	43.66	45.81	43.65	45.80	16,093,726	+2.15(+4.91%)
Jul 21, 2006	43.81	44.94	42.71	43.66	28,000,110	-0.15(-0.34%)
Jul 20, 2006	46.00	46.09	43.59	43.81	14,799,900	-1.83(-4.02%)
Jul 19, 2006	44.52	45.94	44.35	45.64	13,212,597	+1.13(+2.54%)
Jul 18, 2006	45.82	46.29	43.74	44.51	18,933,332	-0.80(-1.77%)
Jul 17, 2006	47.90	47.91	45.09	45.31	16,907,576	-3.05(-6.30%)
Jul 14, 2006	47.64	48.40	46.38	48.36	12,468,281	+1.31(+2.78%)
Jul 13, 2006	47.71	48.10	47.03	47.05	12,868,872	-0.58(-1.21%)
Jul 12, 2006	47.47	48.13	47.07	47.63	13,741,135	+0.16(+0.33%)
Jul 11, 2006	45.32	47.56	45.32	47.47	12,406,067	+2.36(+5.23%)
Jul 10, 2006	45.04	45.92	44.65	45.11	8,566,674	+0.53(+1.20%)
Jul 07, 2006	45.82	46.39	44.42	44.58	9,482,853	-0.89(-1.95%)
Jul 06, 2006	46.09	46.88	45.26	45.47	10,192,684	-0.62(-1.34%)
Jul 05, 2006	46.39	46.39	44.95	46.09	10,535,424	-0.34(-0.73%)
Jul 03, 2006	46.11	46.47	45.98	46.43	5,231,749	+0.17(+0.37%)
Jun 30, 2006	45.77	46.60	45.46	46.26	10,866,341	+0.70(+1.54%)
Jun 29, 2006	43.76	45.60	43.57	45.55	14,103,863	+2.44(+5.67%)
Jun 28, 2006	42.46	43.12	42.15	43.11	12,055,586	+0.73(+1.73%)
Jun 27, 2006	42.63	43.39	42.12	42.38	13,014,132	-0.12(-0.28%)
Jun 26, 2006	42.02	42.56	41.39	42.50	9,340,971	+0.65(+1.56%)
Jun 23, 2006	41.42	42.47	41.08	41.85	15,995,760	+1.20(+2.95%)
Jun 22, 2006	39.71	41.05	39.64	40.64	20,366,788	+0.93(+2.34%)
Jun 21, 2006	38.87	40.18	38.73	39.71	20,295,424	+0.99(+2.55%)
Jun 20, 2006	40.07	40.46	38.68	38.73	13,754,366	-0.99(-2.50%)
Jun 19, 2006	41.28	41.28	39.63	39.72	13,544,499	-1.66(-4.02%)
Jun 16, 2006	41.72	41.88	40.78	41.38	14,746,131	-0.55(-1.32%)
Jun 15, 2006	40.47	42.20	40.21	41.94	18,839,730	+1.93(+4.83%)
Jun 14, 2006	38.90	40.05	38.90	40.01	17,418,378	+1.24(+3.19%)
Jun 13, 2006	39.64	41.01	38.36	38.77	22,658,290	-1.43(-3.55%)
Jun 12, 2006	42.45	42.45	40.16	40.20	13,945,090	-1.88(-4.46%)
Jun 09, 2006	42.99	43.16	41.58	42.07	16,493,613	-0.71(-1.66%)
Jun 08, 2006	42.06	42.80	40.84	42.78	27,791,792	-0.21(-0.48%)
Jun 07, 2006	44.87	45.04	42.95	42.99	16,160,866	-2.45(-5.39%)
Jun 06, 2006	44.95	46.19	44.61	45.44	13,523,386	+0.49(+1.09%)
Jun 05, 2006	47.42	47.42	44.93	44.95	13,935,659	-2.07(-4.40%)
Jun 02, 2006	46.78	47.27	46.17	47.02	10,727,133	+0.70(+1.50%)
Jun 01, 2006	46.14	46.57	45.29	46.32	11,668,367	-0.26(-0.56%)
May 31, 2006	45.55	46.58	45.15	46.58	13,734,801	+1.03(+2.26%)
May 30, 2006	46.96	46.99	45.55	45.55	11,591,092	-0.82(-1.76%)
May 26, 2006	46.00	46.55	45.77	46.37	8,932,639	+0.01(+0.02%)
May 25, 2006	45.65	46.57	45.09	46.36	13,436,117	+1.46(+3.24%)
May 24, 2006	44.83	46.03	43.94	44.91	18,362,708	-0.47(-1.03%)
May 23, 2006	45.79	47.06	45.36	45.38	16,567,369	+0.28(+0.61%)
May 22, 2006	44.84	45.62	43.69	45.10	18,638,870	-0.80(-1.73%)
May 19, 2006	45.75	46.43	44.43	45.90	20,095,130	+0.14(+0.31%)
May 18, 2006	46.91	47.24	45.75	45.75	15,042,281	-1.09(-2.32%)
May 17, 2006	47.07	47.86	46.19	46.84	14,073,319	-0.75(-1.57%)
May 16, 2006	48.20	48.23	46.78	47.59	12,434,359	-0.01(-0.03%)
May 15, 2006	47.62	48.80	46.93	47.60	14,740,078	-1.31(-2.69%)
May 12, 2006	50.43	50.67	48.81	48.91	12,684,201	-1.89(-3.72%)
May 11, 2006	52.57	53.11	50.62	50.80	11,598,552	-1.10(-2.12%)
May 10, 2006	50.90	51.91	50.68	51.91	10,365,109	+0.91(+1.78%)
May 09, 2006	50.51	51.38	50.30	51.00	7,628,818	+0.57(+1.13%)
May 08, 2006	50.37	50.61	49.55	50.43	8,580,609	-0.34(-0.67%)
May 05, 2006	51.29	51.45	50.32	50.77	10,644,791	-0.07(-0.14%)
May 04, 2006	50.80	51.57	49.20	50.84	14,569,060	-0.77(-1.50%)
May 03, 2006	52.01	52.01	50.92	51.61	13,250,461	-0.51(-0.98%)
May 02, 2006	51.17	52.19	50.58	52.13	11,379,817	+1.58(+3.12%)
May 01, 2006	49.48	50.90	49.27	50.55	11,812,219	+1.43(+2.91%)
Apr 28, 2006	48.65	49.73	48.61	49.12	10,167,488	+0.99(+2.05%)
Apr 27, 2006	48.13	49.50	46.94	48.13	14,585,247	-0.58(-1.20%)
Apr 26, 2006	49.02	50.19	48.55	48.72	16,101,468	-0.13(-0.26%)
Apr 25, 2006	49.19	49.72	47.69	48.84	14,674,486	+0.06(+0.12%)
Apr 24, 2006	48.77	48.91	48.10	48.79	11,696,940	+0.11(+0.23%)
Apr 21, 2006	49.31	49.31	47.93	48.67	15,916,233	+0.31(+0.65%)
Apr 20, 2006	48.52	48.85	47.10	48.36	23,643,722	+0.23(+0.47%)
Apr 19, 2006	45.81	48.13	45.69	48.13	16,742,891	+2.32(+5.07%)
Apr 18, 2006	44.48	45.94	44.84	45.81	15,003,151	+1.34(+3.00%)
Apr 17, 2006	44.67	44.92	44.30	44.47	9,442,174	+0.39(+0.89%)
Apr 13, 2006	43.84	44.18	42.91	44.08	11,581,802	+0.24(+0.55%)
Apr 12, 2006	44.72	44.76	43.74	43.84	11,570,823	-0.70(-1.58%)
Apr 11, 2006	46.25	46.26	44.36	44.55	14,541,754	-1.39(-3.03%)
Apr 10, 2006	46.67	46.89	45.54	45.94	12,267,141	+23.02(+100.42%)
Apr 07, 2006	23.53	23.62	22.84	22.92	17,672,442	-0.63(-2.68%)
Apr 06, 2006	23.66	23.78	23.25	23.55	17,454,552	-0.07(-0.30%)
Apr 05, 2006	23.27	23.62	22.97	23.62	15,921,159	+0.43(+1.84%)
Apr 04, 2006	22.86	23.21	22.49	23.20	15,621,631	+0.59(+2.59%)
Apr 03, 2006	22.78	23.44	22.56	22.61	18,915,878	+0.13(+0.58%)
Mar 31, 2006	22.60	22.64	22.19	22.48	14,717,417	-0.29(-1.29%)
Mar 30, 2006	22.56	22.79	22.45	22.78	13,483,271	+0.25(+1.13%)
Mar 29, 2006	22.17	22.53	22.12	22.52	14,864,366	+0.39(+1.78%)
Mar 28, 2006	22.06	22.33	21.99	22.13	15,118,007	+0.29(+1.33%)
Mar 27, 2006	21.70	21.95	21.47	21.84	12,344,275	+0.14(+0.63%)
Mar 24, 2006	21.87	21.94	21.54	21.70	11,778,719	-0.15(-0.68%)
Mar 23, 2006	21.40	21.95	21.39	21.85	14,761,895	+0.52(+2.43%)
Mar 22, 2006	21.44	21.86	21.14	21.33	14,890,546	-0.11(-0.51%)
Mar 21, 2006	21.32	21.84	21.21	21.44	16,758,093	+0.02(+0.07%)
Mar 20, 2006	21.85	22.26	21.34	21.42	18,107,940	-0.47(-2.13%)
Mar 17, 2006	21.85	22.17	21.74	21.89	17,265,094	-0.10(-0.44%)
Mar 16, 2006	21.38	22.11	21.31	21.99	17,077,608	+0.58(+2.70%)
Mar 15, 2006	21.31	21.49	21.06	21.41	13,169,667	+0.02(+0.07%)
Mar 14, 2006	20.83	21.41	20.62	21.39	13,874,853	+0.60(+2.89%)
Mar 13, 2006	20.86	20.92	20.57	20.79	16,538,233	+0.04(+0.17%)
Mar 10, 2006	20.37	20.91	20.21	20.76	14,208,726	+0.38(+1.85%)
Mar 09, 2006	20.75	20.83	20.32	20.38	14,216,045	-0.23(-1.12%)
Mar 08, 2006	20.40	20.74	20.14	20.61	20,118,214	+0.21(+1.05%)
Mar 07, 2006	20.78	20.80	20.28	20.40	20,771,320	-0.50(-2.41%)
Mar 06, 2006	21.62	21.63	20.87	20.90	15,838,958	-0.80(-3.71%)
Mar 03, 2006	21.48	21.89	21.42	21.71	11,515,787	+0.14(+0.66%)
Mar 02, 2006	21.22	21.64	21.06	21.57	18,943,748	+0.60(+2.85%)
Mar 01, 2006	20.63	20.97	20.54	20.97	13,240,608	+0.54(+2.66%)
Feb 28, 2006	20.49	20.63	20.30	20.43	15,775,055	-0.07(-0.33%)
Feb 27, 2006	20.95	20.98	20.46	20.49	12,175,087	-0.53(-2.54%)
Feb 24, 2006	21.09	21.33	20.96	21.03	12,651,967	+0.26(+1.27%)
Feb 23, 2006	20.09	21.01	20.09	20.76	14,381,855	-0.02(-0.10%)
Feb 22, 2006	20.96	20.96	20.62	20.78	12,966,697	-0.26(-1.26%)
Feb 21, 2006	20.60	21.13	20.60	21.05	19,686,374	+0.72(+3.52%)
Feb 17, 2006	20.36	20.60	20.02	20.33	21,286,768	+0.08(+0.39%)
Feb 16, 2006	20.25	20.72	20.21	20.25	25,488,324	+0.25(+1.23%)
Feb 15, 2006	20.48	20.58	19.72	20.01	26,830,290	-0.39(-1.93%)
Feb 14, 2006	20.50	20.83	20.40	20.40	26,076,966	-0.54(-2.57%)
Feb 13, 2006	21.28	21.38	20.77	20.94	17,990,268	-0.25(-1.17%)
Feb 10, 2006	20.66	21.32	20.20	21.19	25,670,744	+0.56(+2.74%)
Feb 09, 2006	21.32	21.45	20.52	20.62	19,457,224	-0.55(-2.60%)
Feb 08, 2006	20.99	21.31	20.56	21.18	24,994,272	+0.31(+1.46%)
Feb 07, 2006	21.98	21.98	20.75	20.87	22,982,310	-1.28(-5.79%)
Feb 06, 2006	22.10	22.41	21.77	22.15	16,865,630	+0.41(+1.89%)
Feb 03, 2006	21.73	22.15	21.22	21.74	17,703,408	+0.05(+0.24%)
Feb 02, 2006	21.89	22.17	21.32	21.69	20,924,462	-0.19(-0.88%)
Feb 01, 2006	22.73	22.93	21.82	21.88	17,863,870	-0.75(-3.33%)
Jan 31, 2006	23.09	23.09	22.58	22.64	21,568,278	-0.57(-2.45%)
Jan 30, 2006	22.64	23.40	22.64	23.21	22,937,832	+0.58(+2.58%)
Jan 27, 2006	22.09	22.70	22.04	22.62	23,001,734	+0.54(+2.44%)
Jan 26, 2006	21.36	22.11	20.98	22.08	19,784,340	+0.65(+3.02%)
Jan 25, 2006	22.16	22.16	21.14	21.44	26,073,588	-0.51(-2.34%)
Jan 24, 2006	22.25	22.25	21.88	21.95	26,733,450	-0.43(-1.91%)
Jan 23, 2006	21.84	22.53	21.52	22.38	30,297,666	+0.67(+3.07%)
Jan 20, 2006	20.84	21.75	20.80	21.71	46,731,456	+1.31(+6.42%)
Jan 19, 2006	19.38	20.49	19.20	20.40	26,683,060	+1.02(+5.28%)
Jan 18, 2006	19.43	19.43	19.10	19.38	15,043,688	+0.11(+0.56%)
Jan 17, 2006	19.40	19.49	19.27	19.27	12,453,220	+0.22(+1.14%)
Jan 13, 2006	18.72	19.15	18.69	19.05	11,428,800	+0.33(+1.77%)
Jan 12, 2006	19.11	19.27	18.66	18.72	16,360,880	-0.33(-1.72%)
Jan 11, 2006	19.03	19.22	18.60	19.05	14,125,398	+0.02(+0.08%)
Jan 10, 2006	18.96	19.41	18.84	19.03	15,575,182	+0.21(+1.09%)
Jan 09, 2006	19.06	19.16	18.73	18.83	12,159,041	-0.26(-1.38%)
Jan 06, 2006	18.65	19.09	18.60	19.09	12,119,348	+0.58(+3.15%)
Jan 05, 2006	18.60	18.69	18.28	18.51	20,767,660	-0.10(-0.52%)
Jan 04, 2006	18.36	18.65	18.18	18.60	18,093,020	+0.25(+1.34%)
Jan 03, 2006	17.56	18.36	17.48	18.36	18,050,230	+1.10(+6.39%)
Dec 30, 2005	17.15	17.49	17.01	17.26	7,311,696	+0.04(+0.26%)
Dec 29, 2005	17.43	17.57	17.19	17.21	8,580,749	-0.25(-1.44%)
Dec 28, 2005	17.29	17.62	17.25	17.46	8,907,866	+0.22(+1.26%)
Dec 27, 2005	17.58	17.63	17.02	17.25	11,674,278	-0.54(-3.05%)
Dec 23, 2005	17.52	17.82	17.37	17.79	6,695,186	+0.11(+0.62%)
Dec 22, 2005	17.85	17.86	17.56	17.68	7,877,815	-0.07(-0.42%)
Dec 21, 2005	17.66	17.82	17.63	17.75	8,343,154	+0.14(+0.80%)
Dec 20, 2005	17.40	17.76	17.40	17.61	8,762,606	+0.21(+1.24%)
Dec 19, 2005	17.75	17.80	17.35	17.40	14,051,924	-0.35(-1.97%)
Dec 16, 2005	17.97	18.06	17.73	17.75	13,629,375	-0.22(-1.21%)
Dec 15, 2005	18.27	18.25	17.81	17.96	13,039,046	-0.31(-1.69%)
Dec 14, 2005	17.78	18.29	17.74	18.27	15,919,189	+0.49(+2.78%)
Dec 13, 2005	17.90	18.27	17.76	17.78	14,257,146	-0.07(-0.41%)
Dec 12, 2005	17.81	17.89	17.60	17.85	8,751,345	+0.12(+0.68%)
Dec 09, 2005	17.72	17.81	17.49	17.73	12,296,982	-0.15(-0.81%)
Dec 08, 2005	17.45	17.92	17.41	17.88	15,359,826	+0.57(+3.29%)
Dec 07, 2005	17.50	17.56	17.13	17.31	15,634,299	-0.14(-0.80%)
Dec 06, 2005	17.37	17.68	17.29	17.45	11,605,027	-0.00(-0.01%)
Dec 05, 2005	17.65	17.71	17.33	17.45	11,460,048	-0.13(-0.76%)
Dec 02, 2005	17.47	17.68	17.33	17.58	13,014,554	+0.18(+1.06%)
Dec 01, 2005	17.15	17.43	16.94	17.40	13,896,529	+0.39(+2.32%)
Nov 30, 2005	16.90	17.22	16.76	17.00	12,340,334	+0.23(+1.36%)
Nov 29, 2005	16.71	16.95	16.62	16.78	13,486,649	+0.11(+0.68%)
Nov 28, 2005	17.10	17.15	16.66	16.66	13,654,711	-0.57(-3.32%)
Nov 25, 2005	17.26	17.33	17.12	17.23	3,216,268	-0.04(-0.23%)
Nov 23, 2005	17.14	17.51	16.88	17.27	14,131,028	-0.07(-0.39%)
Nov 22, 2005	17.05	17.41	16.94	17.34	16,057,130	+0.25(+1.47%)
Nov 21, 2005	16.91	17.09	16.84	17.09	15,170,932	+0.21(+1.23%)
Nov 18, 2005	16.94	16.94	16.70	16.88	13,704,539	-0.01(-0.08%)
Nov 17, 2005	16.94	16.98	16.65	16.90	15,601,926	+0.05(+0.28%)
Nov 16, 2005	16.59	16.92	16.57	16.85	18,469,120	+0.33(+2.00%)
Nov 15, 2005	16.64	17.06	16.47	16.52	21,491,426	-0.14(-0.83%)
Nov 14, 2005	16.40	16.71	16.39	16.66	15,936,924	+0.31(+1.89%)
Nov 11, 2005	16.12	16.45	16.01	16.35	13,207,952	+0.18(+1.14%)
Nov 10, 2005	16.42	16.48	16.08	16.16	28,587,484	-0.36(-2.16%)
Nov 09, 2005	16.54	16.86	16.38	16.52	20,301,758	-0.02(-0.10%)
Nov 08, 2005	16.36	16.74	16.29	16.54	13,364,473	+0.05(+0.28%)
Nov 07, 2005	16.38	16.61	16.27	16.49	17,987,172	+0.11(+0.69%)
Nov 04, 2005	16.81	16.81	16.31	16.38	21,497,056	-0.44(-2.59%)
Nov 03, 2005	16.66	17.02	16.66	16.81	21,964,366	+0.16(+0.97%)
Nov 02, 2005	16.10	16.71	16.07	16.65	20,601,568	+0.50(+3.12%)
Nov 01, 2005	16.12	16.20	15.95	16.14	20,524,152	+0.02(+0.14%)
Oct 31, 2005	15.83	16.22	15.75	16.12	22,626,198	+0.25(+1.56%)
Oct 28, 2005	15.35	15.96	15.20	15.88	22,121,448	+0.57(+3.70%)
Oct 27, 2005	15.52	15.62	15.23	15.31	20,007,860	-0.17(-1.10%)
Oct 26, 2005	15.23	15.81	15.15	15.48	30,035,578	+0.26(+1.73%)
Oct 25, 2005	14.60	15.26	14.51	15.22	21,944,940	+0.63(+4.30%)
Oct 24, 2005	14.21	14.65	14.17	14.59	13,538,728	+0.38(+2.66%)
Oct 21, 2005	14.12	14.35	13.96	14.21	31,709,446	-0.10(-0.71%)
Oct 20, 2005	14.53	14.61	14.13	14.31	21,041,852	-0.26(-1.76%)
Oct 19, 2005	14.17	14.58	13.84	14.57	22,056,982	+0.43(+3.05%)
Oct 18, 2005	14.56	14.75	14.11	14.14	22,361,860	-0.48(-3.28%)
Oct 17, 2005	14.82	14.90	14.61	14.62	15,074,936	-0.09(-0.63%)
Oct 14, 2005	14.08	14.72	14.03	14.71	19,650,342	+0.63(+4.44%)
Oct 13, 2005	14.21	14.24	13.73	14.08	17,901,310	-0.22(-1.54%)
Oct 12, 2005	14.32	14.50	14.19	14.30	13,703,413	-0.06(-0.44%)
Oct 11, 2005	14.34	14.59	14.33	14.37	11,136,592	+0.16(+1.11%)
Oct 10, 2005	14.23	14.30	14.04	14.21	14,095,276	+0.02(+0.16%)
Oct 07, 2005	14.03	14.22	14.07	14.19	21,234,688	+0.23(+1.68%)
Oct 06, 2005	13.94	14.19	13.73	13.95	30,885,462	+0.01(+0.09%)
Oct 05, 2005	14.37	14.41	13.89	13.94	19,460,040	-0.43(-3.02%)
Oct 04, 2005	14.82	14.84	14.37	14.37	15,123,919	-0.45(-3.01%)
Oct 03, 2005	14.99	15.15	14.78	14.82	9,873,731	-0.17(-1.13%)
Sep 30, 2005	15.11	15.18	14.93	14.99	8,344,561	-0.15(-1.01%)
Sep 29, 2005	15.07	15.15	14.91	15.14	9,248,494	+0.08(+0.52%)
Sep 28, 2005	15.01	15.09	14.87	15.06	10,781,043	+0.09(+0.61%)
Sep 27, 2005	14.87	14.97	14.72	14.97	10,162,844	+0.06(+0.43%)
Sep 26, 2005	14.66	14.96	14.64	14.91	13,134,197	+0.17(+1.18%)
Sep 23, 2005	14.73	15.01	14.67	14.73	12,560,195	-0.26(-1.75%)
Sep 22, 2005	15.12	15.23	14.85	15.00	17,608,820	-0.01(-0.06%)
Sep 21, 2005	15.19	15.19	14.89	15.00	12,443,086	-0.02(-0.11%)
Sep 20, 2005	15.16	15.23	14.90	15.02	10,622,552	-0.14(-0.94%)
Sep 19, 2005	14.92	15.30	14.90	15.16	13,514,237	+0.39(+2.66%)
Sep 16, 2005	14.78	14.82	14.60	14.77	14,115,545	+0.03(+0.23%)
Sep 15, 2005	14.75	14.86	14.46	14.74	9,951,428	+0.02(+0.14%)
Sep 14, 2005	14.69	14.84	14.58	14.72	9,492,565	+0.11(+0.77%)
Sep 13, 2005	14.79	14.88	14.60	14.60	10,794,274	-0.17(-1.18%)
Sep 12, 2005	15.09	15.09	14.73	14.78	15,413,313	-0.36(-2.35%)
Sep 09, 2005	14.90	15.18	14.85	15.13	11,072,970	+0.34(+2.28%)
Sep 08, 2005	14.97	15.06	14.76	14.80	10,053,899	-0.17(-1.14%)
Sep 07, 2005	15.12	15.15	14.87	14.97	9,302,263	-0.15(-1.00%)
Sep 06, 2005	15.05	15.21	14.80	15.12	12,258,696	+0.23(+1.53%)
Sep 02, 2005	15.39	15.39	14.89	14.89	11,543,939	-0.54(-3.49%)

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.