Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	44.42	46.35	43.62	44.44	2,312,570	+0.68(+1.55%)
Aug 30, 2007	44.49	44.59	42.29	43.76	1,495,537	-0.73(-1.64%)
Aug 29, 2007	43.16	44.49	42.57	44.49	1,907,829	+1.65(+3.86%)
Aug 28, 2007	44.29	44.61	42.81	42.84	1,914,007	-1.81(-4.06%)
Aug 27, 2007	44.94	45.03	44.42	44.65	1,198,353	-0.46(-1.02%)
Aug 24, 2007	44.28	45.16	43.80	45.11	1,931,581	+0.72(+1.62%)
Aug 23, 2007	44.82	45.16	43.67	44.39	1,669,899	-0.44(-0.97%)
Aug 22, 2007	43.30	45.12	43.18	44.82	2,318,885	+2.01(+4.70%)
Aug 21, 2007	42.06	43.45	41.71	42.81	2,085,624	+0.42(+1.00%)
Aug 20, 2007	42.78	42.86	41.39	42.39	1,897,806	-0.17(-0.41%)
Aug 17, 2007	45.70	49.53	40.41	42.57	4,131,845	+2.19(+5.41%)
Aug 16, 2007	39.75	40.94	37.37	40.38	5,104,020	+0.41(+1.02%)
Aug 15, 2007	39.65	41.27	38.81	39.97	2,959,144	-0.23(-0.58%)
Aug 14, 2007	42.12	42.64	40.21	40.21	2,379,569	-1.71(-4.08%)
Aug 13, 2007	43.78	44.82	41.84	41.92	2,841,287	-0.81(-1.89%)
Aug 10, 2007	41.91	43.77	39.40	42.73	5,642,347	+0.90(+2.14%)
Aug 09, 2007	44.04	44.66	41.83	41.83	5,598,002	-2.21(-5.01%)
Aug 08, 2007	42.67	45.95	42.41	44.04	4,862,109	+1.27(+2.98%)
Aug 07, 2007	41.30	43.36	40.61	42.76	4,127,589	+0.79(+1.89%)
Aug 06, 2007	39.49	41.97	39.00	41.97	3,693,055	+1.39(+3.43%)
Aug 03, 2007	40.99	42.61	40.53	40.58	4,722,413	-2.03(-4.77%)
Aug 02, 2007	42.97	44.61	42.35	42.61	2,619,421	-0.20(-0.46%)
Aug 01, 2007	43.69	44.11	41.58	42.81	3,964,041	-1.09(-2.49%)
Jul 31, 2007	44.71	45.49	43.73	43.90	4,201,178	-0.34(-0.76%)
Jul 30, 2007	42.08	44.54	41.70	44.23	3,260,581	+2.16(+5.14%)
Jul 27, 2007	43.98	44.06	41.95	42.07	4,222,322	-1.84(-4.18%)
Jul 26, 2007	45.52	45.52	43.22	43.91	3,852,496	-0.79(-1.76%)
Jul 25, 2007	45.65	45.87	43.56	44.69	3,353,876	-0.34(-0.74%)
Jul 24, 2007	46.19	46.51	44.63	45.03	2,159,727	-1.57(-3.38%)
Jul 23, 2007	46.21	47.67	46.21	46.60	1,872,545	+0.57(+1.23%)
Jul 20, 2007	48.32	48.32	45.84	46.03	3,484,259	-2.29(-4.75%)
Jul 19, 2007	48.01	48.44	47.77	48.33	1,148,171	+0.65(+1.36%)
Jul 18, 2007	47.85	48.33	46.83	47.68	1,722,757	-0.65(-1.34%)
Jul 17, 2007	48.07	48.74	47.72	48.33	1,465,332	+0.63(+1.31%)
Jul 16, 2007	47.75	48.18	47.31	47.70	1,220,390	-0.43(-0.89%)
Jul 13, 2007	47.89	48.25	47.53	48.13	957,072	+0.06(+0.12%)
Jul 12, 2007	47.16	48.07	46.76	48.07	1,238,112	+1.31(+2.80%)
Jul 11, 2007	46.11	46.94	45.87	46.76	1,267,218	+0.66(+1.42%)
Jul 10, 2007	47.41	47.41	45.75	46.11	1,746,784	-1.51(-3.17%)
Jul 09, 2007	47.90	48.12	47.56	47.61	1,078,714	-0.22(-0.46%)
Jul 06, 2007	47.59	47.85	47.24	47.83	750,171	+0.32(+0.67%)
Jul 05, 2007	47.95	48.19	47.23	47.51	844,629	-0.36(-0.76%)
Jul 03, 2007	47.88	48.47	47.70	47.88	847,375	+0.44(+0.92%)
Jul 02, 2007	46.91	48.19	46.65	47.44	1,490,045	+1.14(+2.45%)
Jun 29, 2007	47.16	47.67	45.78	46.30	1,450,367	-0.67(-1.43%)
Jun 28, 2007	46.56	47.59	46.27	46.97	1,732,051	+0.21(+0.45%)
Jun 27, 2007	45.74	46.78	45.33	46.76	1,840,555	+0.54(+1.17%)
Jun 26, 2007	47.06	46.91	46.19	46.22	1,950,253	-0.25(-0.53%)
Jun 25, 2007	47.04	47.77	46.39	46.47	1,405,472	-0.44(-0.93%)
Jun 22, 2007	48.15	48.31	46.84	46.91	1,969,748	-1.51(-3.11%)
Jun 21, 2007	47.62	48.59	46.79	48.41	1,679,235	+0.79(+1.67%)
Jun 20, 2007	49.09	49.13	47.59	47.62	1,185,666	-1.14(-2.35%)
Jun 19, 2007	48.36	48.91	48.29	48.76	1,818,314	+0.48(+1.00%)
Jun 18, 2007	48.12	48.57	47.72	48.28	1,050,020	+0.16(+0.33%)
Jun 15, 2007	47.99	48.23	47.73	48.12	2,138,757	+0.79(+1.68%)
Jun 14, 2007	47.13	47.43	47.08	47.33	1,299,482	+0.18(+0.39%)
Jun 13, 2007	46.02	47.15	45.92	47.15	1,086,814	+1.43(+3.14%)
Jun 12, 2007	46.38	46.81	45.67	45.71	1,321,998	-0.84(-1.81%)
Jun 11, 2007	46.27	46.83	45.96	46.56	939,087	+0.34(+0.72%)
Jun 08, 2007	45.57	46.40	45.60	46.22	2,094,851	+0.02(+0.05%)
Jun 07, 2007	46.41	46.82	46.00	46.20	1,916,797	-0.20(-0.44%)
Jun 06, 2007	46.25	46.55	46.03	46.40	1,497,459	-0.25(-0.53%)
Jun 05, 2007	47.20	46.96	46.54	46.65	1,375,405	-0.55(-1.16%)
Jun 04, 2007	46.21	47.28	45.99	47.20	2,278,521	+1.09(+2.37%)
Jun 01, 2007	45.78	46.16	45.60	46.11	1,705,733	+0.33(+0.72%)
May 31, 2007	45.16	45.89	44.96	45.78	3,458,923	+0.80(+1.78%)
May 30, 2007	44.92	45.06	44.59	44.98	1,311,289	-0.05(-0.11%)
May 29, 2007	44.77	45.18	44.66	45.03	1,398,690	+0.27(+0.60%)
May 25, 2007	44.72	45.01	44.63	44.76	910,063	+0.29(+0.66%)
May 24, 2007	44.61	45.26	44.24	44.47	1,571,048	-0.35(-0.78%)
May 23, 2007	45.16	45.57	44.74	44.82	1,047,548	-0.12(-0.28%)
May 22, 2007	45.29	45.46	44.82	44.94	861,928	-0.35(-0.77%)
May 21, 2007	44.94	45.49	44.84	45.29	1,832,318	+0.54(+1.20%)
May 18, 2007	44.79	45.02	44.63	44.75	1,024,208	+0.05(+0.11%)
May 17, 2007	44.45	44.89	44.45	44.70	930,986	-0.19(-0.42%)
May 16, 2007	44.59	44.89	44.47	44.89	1,482,494	+0.42(+0.93%)
May 15, 2007	43.99	44.97	43.95	44.47	2,048,967	+0.56(+1.28%)
May 14, 2007	44.43	44.76	43.70	43.91	1,194,452	-0.53(-1.20%)
May 11, 2007	43.70	44.45	43.70	44.45	907,793	+0.93(+2.13%)
May 10, 2007	44.26	44.53	43.52	43.52	1,102,328	-0.86(-1.94%)
May 09, 2007	45.65	45.65	43.80	44.38	807,559	+0.13(+0.30%)
May 08, 2007	44.58	44.58	43.97	44.25	825,819	-0.37(-0.83%)
May 07, 2007	44.91	45.00	44.49	44.62	656,537	-0.05(-0.11%)
May 04, 2007	44.28	44.76	44.14	44.67	991,395	+0.55(+1.25%)
May 03, 2007	43.92	44.36	43.80	44.12	938,043	+0.17(+0.40%)
May 02, 2007	43.30	44.12	43.30	43.94	1,008,282	+0.48(+1.11%)
May 01, 2007	43.68	43.77	42.86	43.46	1,455,035	+0.15(+0.34%)
Apr 30, 2007	44.09	44.09	43.32	43.32	1,630,447	-0.76(-1.73%)
Apr 27, 2007	44.36	44.42	43.99	44.08	1,262,138	-0.56(-1.26%)
Apr 26, 2007	44.56	44.79	44.12	44.64	1,861,296	+0.07(+0.15%)
Apr 25, 2007	44.61	44.93	44.07	44.58	2,019,923	+0.98(+2.26%)
Apr 24, 2007	44.09	44.32	43.50	43.59	1,603,861	-0.52(-1.19%)
Apr 23, 2007	44.24	44.47	43.85	44.12	911,628	-0.23(-0.53%)
Apr 20, 2007	43.53	44.61	43.45	44.35	1,768,888	+0.83(+1.91%)
Apr 19, 2007	43.42	45.14	43.41	43.52	1,441,169	-0.53(-1.21%)
Apr 18, 2007	43.44	44.59	43.44	44.05	2,051,987	+0.62(+1.43%)
Apr 17, 2007	44.10	44.26	43.27	43.43	2,061,504	-0.62(-1.41%)
Apr 16, 2007	43.05	44.06	42.59	44.05	1,712,893	+0.50(+1.14%)
Apr 13, 2007	43.18	43.62	43.01	43.56	860,649	+0.35(+0.81%)
Apr 12, 2007	43.48	43.52	42.98	43.21	878,815	-0.19(-0.44%)
Apr 11, 2007	43.48	43.81	43.21	43.40	1,344,102	-0.19(-0.43%)
Apr 10, 2007	43.61	43.74	43.37	43.59	1,569,964	-0.06(-0.13%)
Apr 09, 2007	42.75	43.70	42.73	43.64	1,341,219	+0.28(+0.64%)
Apr 05, 2007	43.18	43.70	42.92	43.37	1,359,342	+0.18(+0.42%)
Apr 04, 2007	42.39	43.25	42.10	43.18	1,592,466	+0.94(+2.22%)
Apr 03, 2007	42.43	42.80	42.17	42.25	1,862,659	-0.07(-0.15%)
Apr 02, 2007	41.69	42.43	41.49	42.31	1,732,358	+0.69(+1.66%)
Mar 30, 2007	41.82	42.17	41.03	41.62	1,113,175	-0.12(-0.28%)
Mar 29, 2007	41.80	41.95	41.16	41.74	985,795	+0.49(+1.18%)
Mar 28, 2007	41.40	42.03	40.82	41.25	1,856,481	-0.65(-1.55%)
Mar 27, 2007	41.59	42.00	41.55	41.90	1,300,717	-0.01(-0.02%)
Mar 26, 2007	42.43	42.47	41.50	41.90	1,444,795	-0.64(-1.51%)
Mar 23, 2007	42.64	42.74	42.27	42.54	870,303	+0.00(+0.00%)
Mar 22, 2007	43.13	43.27	42.48	42.54	713,102	-0.62(-1.43%)
Mar 21, 2007	42.00	43.27	41.78	43.16	1,267,584	+1.17(+2.77%)
Mar 20, 2007	41.80	42.11	41.66	42.00	1,232,483	+0.10(+0.24%)
Mar 19, 2007	40.79	41.96	40.79	41.90	2,897,852	+1.73(+4.30%)
Mar 16, 2007	40.64	41.31	40.04	40.17	3,129,834	-0.26(-0.65%)
Mar 15, 2007	40.69	41.04	40.20	40.43	1,692,053	+0.33(+0.82%)
Mar 14, 2007	39.72	40.20	38.61	40.10	4,748,338	+0.38(+0.95%)
Mar 13, 2007	42.43	42.23	39.68	39.73	3,520,877	-2.71(-6.39%)
Mar 12, 2007	42.36	42.73	42.22	42.43	1,213,441	-0.09(-0.22%)
Mar 09, 2007	42.76	42.97	42.11	42.53	1,143,242	+0.12(+0.27%)
Mar 08, 2007	42.25	42.84	42.17	42.41	983,721	+0.58(+1.39%)
Mar 07, 2007	41.95	42.50	41.83	41.83	1,473,021	-0.34(-0.81%)
Mar 06, 2007	41.20	42.24	40.88	42.17	1,886,686	+1.46(+3.60%)
Mar 05, 2007	41.42	41.54	40.71	40.71	2,116,927	-0.93(-2.22%)
Mar 02, 2007	42.32	42.51	41.63	41.63	1,663,584	-0.68(-1.62%)
Mar 01, 2007	42.25	42.74	41.33	42.32	2,062,057	-0.25(-0.60%)
Feb 28, 2007	42.33	43.00	42.24	42.57	2,402,909	+0.23(+0.55%)
Feb 27, 2007	44.68	44.68	41.33	42.34	4,418,239	-2.34(-5.23%)
Feb 26, 2007	45.70	46.96	44.50	44.68	1,497,906	-0.94(-2.06%)
Feb 23, 2007	45.85	45.85	45.20	45.62	936,341	-0.21(-0.46%)
Feb 22, 2007	45.70	45.91	45.60	45.83	1,055,237	+0.13(+0.29%)
Feb 21, 2007	45.70	45.95	45.36	45.70	1,625,828	-0.09(-0.21%)
Feb 20, 2007	45.42	45.85	44.76	45.79	1,299,619	+0.37(+0.82%)
Feb 16, 2007	45.12	45.57	45.05	45.42	1,187,313	+0.09(+0.19%)
Feb 15, 2007	45.42	45.63	45.15	45.33	1,251,704	-0.23(-0.51%)
Feb 14, 2007	44.56	45.94	44.55	45.57	2,063,524	+1.05(+2.36%)
Feb 13, 2007	43.96	44.82	43.91	44.52	1,810,073	+0.63(+1.44%)
Feb 12, 2007	43.78	44.01	43.51	43.88	1,219,874	+0.11(+0.25%)
Feb 09, 2007	44.52	44.96	43.32	43.77	1,776,165	-0.90(-2.01%)
Feb 08, 2007	44.78	44.98	44.47	44.67	1,616,080	-0.03(-0.07%)
Feb 07, 2007	44.77	45.01	44.39	44.70	1,443,914	+0.12(+0.26%)
Feb 06, 2007	43.88	44.65	43.80	44.58	1,933,228	+0.89(+2.03%)
Feb 05, 2007	43.53	43.77	43.35	43.69	1,636,263	+0.17(+0.38%)
Feb 02, 2007	43.16	43.59	43.11	43.53	1,575,991	+0.52(+1.22%)
Feb 01, 2007	42.94	43.18	42.63	43.00	1,360,028	+0.06(+0.14%)
Jan 31, 2007	42.44	43.15	42.25	42.94	1,324,057	+0.17(+0.39%)
Jan 30, 2007	41.81	42.80	41.75	42.78	1,455,722	+0.87(+2.09%)
Jan 29, 2007	42.73	42.76	41.88	41.90	2,075,601	-0.69(-1.62%)
Jan 26, 2007	42.57	43.23	41.48	42.59	3,627,154	+0.75(+1.79%)
Jan 25, 2007	42.88	42.88	41.82	41.84	1,459,703	-1.03(-2.40%)
Jan 24, 2007	41.95	42.93	41.55	42.87	1,565,145	+0.92(+2.19%)
Jan 23, 2007	41.47	42.06	41.08	41.95	1,699,006	+0.50(+1.21%)
Jan 22, 2007	41.86	42.15	41.37	41.45	1,767,790	-0.50(-1.20%)
Jan 19, 2007	42.22	42.22	41.68	41.95	1,519,289	-0.04(-0.09%)
Jan 18, 2007	42.42	42.54	41.91	41.99	1,399,294	-0.28(-0.67%)
Jan 17, 2007	42.29	42.46	42.09	42.27	1,533,567	-0.02(-0.05%)
Jan 16, 2007	42.39	42.61	41.88	42.30	1,883,528	+0.07(+0.16%)
Jan 12, 2007	41.92	42.38	41.91	42.23	1,697,084	+0.12(+0.29%)
Jan 11, 2007	41.31	42.19	41.15	42.11	1,577,776	+0.76(+1.85%)
Jan 10, 2007	41.18	41.42	40.88	41.34	1,438,560	+0.17(+0.41%)
Jan 09, 2007	41.05	41.31	40.85	41.17	1,594,251	+0.25(+0.61%)
Jan 08, 2007	40.43	41.01	40.26	40.93	1,685,414	+0.50(+1.24%)
Jan 05, 2007	40.39	40.54	40.07	40.42	1,434,853	-0.06(-0.14%)
Jan 04, 2007	40.31	40.61	40.11	40.48	2,178,297	+0.26(+0.65%)
Jan 03, 2007	39.83	40.48	39.83	40.22	2,552,147	+0.52(+1.32%)
Dec 29, 2006	39.77	39.98	39.56	39.70	1,063,337	-0.18(-0.46%)
Dec 28, 2006	40.10	40.10	39.70	39.88	982,609	-0.05(-0.13%)
Dec 27, 2006	39.94	40.26	39.78	39.93	994,278	-0.01(-0.02%)
Dec 26, 2006	39.83	40.01	39.76	39.94	828,840	+0.13(+0.33%)
Dec 22, 2006	39.82	39.97	39.55	39.81	644,180	-0.04(-0.11%)
Dec 21, 2006	40.06	40.21	39.77	39.85	1,206,809	-0.15(-0.36%)
Dec 20, 2006	40.07	40.31	39.80	39.99	948,285	-0.07(-0.18%)
Dec 19, 2006	39.84	40.24	39.70	40.07	1,320,350	-0.07(-0.16%)
Dec 18, 2006	39.91	40.29	39.91	40.13	1,231,522	+0.25(+0.64%)
Dec 15, 2006	40.02	40.23	39.88	39.88	2,410,323	-0.01(-0.04%)
Dec 14, 2006	39.84	40.06	39.66	39.89	1,612,511	+0.00(+0.00%)
Dec 13, 2006	40.21	40.28	39.75	39.89	831,174	-0.15(-0.36%)
Dec 12, 2006	40.02	40.06	39.56	40.04	1,063,063	+0.02(+0.05%)
Dec 11, 2006	40.57	40.64	39.91	40.02	1,129,650	-0.26(-0.65%)
Dec 08, 2006	40.00	40.45	39.91	40.28	1,112,214	+0.33(+0.82%)
Dec 07, 2006	39.91	40.13	39.81	39.95	1,016,383	+0.18(+0.46%)
Dec 06, 2006	40.06	40.13	39.71	39.77	1,477,963	-0.29(-0.73%)
Dec 05, 2006	39.73	40.48	39.73	40.06	1,971,258	+0.30(+0.75%)
Dec 04, 2006	39.37	39.88	39.16	39.76	1,417,142	+0.67(+1.71%)
Dec 01, 2006	38.99	39.50	38.75	39.09	1,074,870	-0.31(-0.79%)
Nov 30, 2006	38.78	39.49	38.56	39.40	2,332,340	+0.79(+2.06%)
Nov 29, 2006	38.49	38.84	38.30	38.61	771,039	+0.25(+0.65%)
Nov 28, 2006	37.82	38.61	37.71	38.36	1,179,762	+0.44(+1.17%)
Nov 27, 2006	38.69	38.75	37.88	37.92	1,533,155	-0.95(-2.45%)
Nov 24, 2006	39.30	39.43	38.83	38.87	610,269	-0.42(-1.06%)
Nov 22, 2006	39.33	39.51	39.12	39.29	807,834	+0.01(+0.04%)
Nov 21, 2006	39.49	39.74	39.14	39.27	1,659,877	-0.18(-0.46%)
Nov 20, 2006	39.54	39.54	38.79	39.46	2,287,445	+0.55(+1.42%)
Nov 17, 2006	38.82	39.40	38.78	38.90	1,934,189	-0.15(-0.39%)
Nov 16, 2006	38.74	39.46	38.60	39.05	2,384,924	+0.50(+1.28%)
Nov 15, 2006	38.70	38.85	38.41	38.56	1,655,346	+0.04(+0.11%)
Nov 14, 2006	37.80	38.76	37.63	38.52	1,740,606	+0.90(+2.38%)
Nov 13, 2006	37.35	37.76	37.26	37.62	2,156,055	+0.33(+0.88%)
Nov 10, 2006	37.40	37.40	37.10	37.29	1,307,994	+0.02(+0.06%)
Nov 09, 2006	37.90	37.94	37.20	37.27	1,833,690	-0.79(-2.07%)
Nov 08, 2006	38.11	38.38	37.98	38.06	2,295,820	-0.05(-0.13%)
Nov 07, 2006	37.85	38.29	37.78	38.11	2,327,810	+0.12(+0.33%)
Nov 06, 2006	36.86	38.04	36.86	37.98	3,052,032	+1.39(+3.80%)
Nov 03, 2006	36.55	36.78	36.51	36.59	1,866,504	+0.03(+0.08%)
Nov 02, 2006	36.71	36.77	36.44	36.56	2,242,276	-0.26(-0.71%)
Nov 01, 2006	37.69	37.69	36.72	36.83	1,968,375	-0.68(-1.83%)
Oct 31, 2006	37.88	38.34	37.46	37.51	1,823,256	-0.33(-0.87%)
Oct 30, 2006	37.37	38.17	37.15	37.84	2,829,617	+0.69(+1.86%)
Oct 27, 2006	37.00	37.26	36.99	37.15	1,458,056	+0.04(+0.10%)
Oct 26, 2006	37.18	37.36	37.07	37.11	2,087,134	+0.04(+0.12%)
Oct 25, 2006	36.41	37.21	36.37	37.07	3,780,237	+0.94(+2.60%)
Oct 24, 2006	36.05	36.16	35.52	36.13	1,180,860	+0.04(+0.12%)
Oct 23, 2006	36.13	36.35	35.91	36.08	926,318	-0.30(-0.82%)
Oct 20, 2006	36.05	36.40	36.02	36.38	1,437,599	+0.47(+1.32%)
Oct 19, 2006	36.13	36.30	35.84	35.91	1,335,178	-0.20(-0.54%)
Oct 18, 2006	35.75	36.25	35.54	36.11	1,526,428	+0.12(+0.34%)
Oct 17, 2006	35.98	36.10	35.79	35.98	1,395,587	+0.08(+0.22%)
Oct 16, 2006	35.54	35.96	35.54	35.90	1,659,191	+0.41(+1.15%)
Oct 13, 2006	35.52	35.68	35.28	35.49	1,044,802	+0.02(+0.06%)
Oct 12, 2006	35.11	35.62	35.05	35.47	1,336,963	+0.37(+1.06%)
Oct 11, 2006	35.22	35.26	34.77	35.10	1,444,326	-0.20(-0.56%)
Oct 10, 2006	35.31	35.43	35.03	35.30	751,406	-0.08(-0.23%)
Oct 09, 2006	35.43	35.62	35.17	35.38	832,272	-0.20(-0.55%)
Oct 06, 2006	35.33	35.62	35.28	35.57	932,359	+0.03(+0.08%)
Oct 05, 2006	35.39	35.66	35.35	35.54	931,123	-0.03(-0.08%)
Oct 04, 2006	34.81	35.62	34.68	35.57	2,205,756	+0.78(+2.24%)
Oct 03, 2006	34.55	34.87	34.31	34.79	1,470,000	+0.24(+0.70%)
Oct 02, 2006	34.20	34.62	34.12	34.55	1,391,743	+0.39(+1.15%)
Sep 29, 2006	33.97	34.20	33.77	34.16	860,829	+0.19(+0.56%)
Sep 28, 2006	33.93	34.23	33.68	33.97	757,996	-0.02(-0.06%)
Sep 27, 2006	33.99	34.20	33.76	33.99	1,175,643	-0.16(-0.47%)
Sep 26, 2006	33.84	34.17	33.61	34.15	1,149,969	+0.35(+1.03%)
Sep 25, 2006	33.84	34.01	33.49	33.80	896,800	+0.15(+0.43%)
Sep 22, 2006	34.07	34.09	33.49	33.66	558,509	-0.31(-0.90%)
Sep 21, 2006	34.06	34.42	33.70	33.96	734,382	-0.09(-0.28%)
Sep 20, 2006	34.35	34.57	33.91	34.06	1,567,341	-0.24(-0.70%)
Sep 19, 2006	34.14	34.40	34.04	34.30	1,083,382	+0.09(+0.26%)
Sep 18, 2006	34.38	34.51	34.06	34.21	1,642,578	+0.12(+0.36%)
Sep 15, 2006	33.87	34.28	33.83	34.09	2,372,293	+0.66(+1.96%)
Sep 14, 2006	32.92	33.50	32.92	33.43	1,043,841	+0.27(+0.81%)
Sep 13, 2006	32.89	33.36	32.70	33.16	1,157,383	+0.20(+0.62%)
Sep 12, 2006	32.16	33.13	32.05	32.96	1,681,432	+0.91(+2.84%)
Sep 11, 2006	32.40	32.43	32.02	32.05	1,113,998	-0.35(-1.08%)
Sep 08, 2006	32.31	32.43	32.16	32.40	893,368	+0.09(+0.27%)
Sep 07, 2006	32.49	32.53	32.23	32.31	1,015,559	-0.17(-0.54%)
Sep 06, 2006	33.03	33.15	32.38	32.49	2,124,066	-1.14(-3.40%)
Sep 05, 2006	33.17	33.70	33.07	33.63	992,219	+0.56(+1.70%)

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.