Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	68.13	69.38	67.16	67.29	13,960,463	-0.45(-0.66%)
Jul 30, 2007	66.77	67.93	65.49	67.74	14,145,920	+1.66(+2.50%)
Jul 27, 2007	67.31	69.00	65.94	66.09	21,144,106	-1.15(-1.71%)
Jul 26, 2007	68.20	69.38	66.21	67.24	18,420,332	-1.61(-2.34%)
Jul 25, 2007	67.70	69.12	66.36	68.85	14,487,636	+1.50(+2.23%)
Jul 24, 2007	68.20	68.73	67.14	67.35	13,681,321	-1.08(-1.58%)
Jul 23, 2007	70.04	70.05	68.22	68.43	14,581,901	-0.26(-0.37%)
Jul 20, 2007	67.82	69.40	67.41	68.69	25,572,576	+2.29(+3.46%)
Jul 19, 2007	65.35	66.50	65.22	66.39	15,387,766	+1.60(+2.47%)
Jul 18, 2007	63.60	64.97	62.90	64.79	13,678,434	+0.94(+1.48%)
Jul 17, 2007	64.30	65.21	63.10	63.85	13,035,949	-0.48(-0.74%)
Jul 16, 2007	63.95	64.83	63.44	64.32	12,265,818	+0.64(+1.00%)
Jul 13, 2007	62.76	64.11	62.20	63.68	12,015,442	+0.80(+1.28%)
Jul 12, 2007	62.48	62.93	61.81	62.88	12,237,937	+1.07(+1.74%)
Jul 11, 2007	61.65	62.42	61.18	61.81	12,827,441	-0.19(-0.31%)
Jul 10, 2007	62.98	62.92	61.70	62.00	13,157,276	-0.76(-1.21%)
Jul 09, 2007	62.35	63.03	62.09	62.76	9,629,727	+0.01(+0.01%)
Jul 06, 2007	62.86	63.35	62.37	62.75	9,997,950	+0.25(+0.40%)
Jul 05, 2007	62.01	63.23	61.89	62.51	9,299,873	+0.06(+0.10%)
Jul 03, 2007	61.71	62.76	61.80	62.44	5,271,829	+0.82(+1.33%)
Jul 02, 2007	60.68	61.62	59.97	61.62	12,609,589	+1.28(+2.12%)
Jun 29, 2007	61.08	62.03	59.97	60.35	16,619,067	-0.43(-0.71%)
Jun 28, 2007	61.95	62.40	60.55	60.78	13,771,482	-1.01(-1.63%)
Jun 27, 2007	60.72	62.06	60.43	61.79	18,583,228	+0.48(+0.79%)
Jun 26, 2007	61.81	62.20	61.01	61.30	17,746,418	-0.62(-1.00%)
Jun 25, 2007	62.95	62.86	61.57	61.92	27,500,934	-1.45(-2.29%)
Jun 22, 2007	61.10	63.37	60.74	63.37	78,492,648	+2.44(+4.01%)
Jun 21, 2007	60.46	61.22	59.95	60.93	13,516,630	+0.71(+1.18%)
Jun 20, 2007	60.42	60.75	59.27	60.22	16,341,315	-0.72(-1.18%)
Jun 19, 2007	60.71	61.57	60.28	60.94	11,232,446	+0.23(+0.37%)
Jun 18, 2007	59.93	60.86	59.41	60.71	10,560,056	+0.60(+1.00%)
Jun 15, 2007	60.35	60.64	60.02	60.10	13,530,705	+0.26(+0.44%)
Jun 14, 2007	58.28	60.00	58.28	59.84	10,382,704	+1.61(+2.77%)
Jun 13, 2007	56.45	58.39	56.04	58.23	12,333,437	+2.29(+4.09%)
Jun 12, 2007	56.64	57.55	55.88	55.94	10,421,693	-1.02(-1.80%)
Jun 11, 2007	55.60	57.63	55.60	56.96	10,038,697	+1.01(+1.80%)
Jun 08, 2007	55.06	56.13	55.02	55.96	12,314,912	+0.70(+1.26%)
Jun 07, 2007	56.41	57.06	55.26	55.26	11,514,211	-1.42(-2.51%)
Jun 06, 2007	55.96	57.15	56.09	56.68	13,167,420	+0.41(+0.73%)
Jun 05, 2007	56.80	56.99	55.86	56.27	10,327,440	-0.61(-1.07%)
Jun 04, 2007	55.15	57.12	55.07	56.88	10,085,677	+1.33(+2.39%)
Jun 01, 2007	55.56	56.35	55.21	55.55	11,570,492	+0.23(+0.41%)
May 31, 2007	56.66	57.04	55.23	55.32	15,859,449	-1.45(-2.55%)
May 30, 2007	55.05	56.77	55.05	56.77	9,586,429	+1.44(+2.61%)
May 29, 2007	56.03	56.25	55.00	55.33	10,241,302	-0.97(-1.72%)
May 25, 2007	56.27	56.77	55.64	56.30	7,849,931	+0.28(+0.49%)
May 24, 2007	57.25	57.70	55.61	56.02	12,119,763	-1.24(-2.17%)
May 23, 2007	56.34	58.14	56.20	57.26	12,779,351	+1.06(+1.88%)
May 22, 2007	57.26	57.35	55.92	56.20	10,477,327	-0.73(-1.29%)
May 21, 2007	56.62	57.55	56.16	56.94	14,072,311	+0.53(+0.93%)
May 18, 2007	56.00	56.59	55.76	56.41	13,614,116	+0.49(+0.88%)
May 17, 2007	54.17	56.25	54.14	55.92	15,566,509	+1.57(+2.89%)
May 16, 2007	53.65	54.39	53.11	54.35	10,663,803	+0.70(+1.31%)
May 15, 2007	52.96	54.61	52.76	53.65	11,699,192	+0.55(+1.03%)
May 14, 2007	52.84	53.60	52.82	53.10	8,169,742	+0.26(+0.48%)
May 11, 2007	52.15	52.98	51.61	52.84	9,784,703	+1.04(+2.00%)
May 10, 2007	52.83	53.21	51.73	51.81	7,918,596	-1.02(-1.92%)
May 09, 2007	52.74	53.14	51.91	52.82	11,379,953	-0.20(-0.38%)
May 08, 2007	53.17	53.26	52.25	53.02	9,614,585	-0.26(-0.49%)
May 07, 2007	52.93	53.43	52.65	53.28	8,599,536	+0.28(+0.52%)
May 04, 2007	53.12	53.99	52.69	53.01	12,595,508	-0.11(-0.21%)
May 03, 2007	52.54	53.35	52.35	53.12	11,377,828	+0.58(+1.10%)
May 02, 2007	52.68	53.19	52.02	52.54	13,195,722	+0.09(+0.18%)
May 01, 2007	52.50	52.96	51.37	52.45	13,252,908	+0.00(+0.00%)
Apr 30, 2007	53.99	54.07	52.30	52.45	14,072,290	-1.29(-2.39%)
Apr 27, 2007	53.62	54.58	53.06	53.74	9,804,716	+0.07(+0.13%)
Apr 26, 2007	53.87	54.01	53.20	53.67	9,633,381	-0.23(-0.44%)
Apr 25, 2007	53.14	54.45	53.08	53.90	13,816,273	+0.76(+1.43%)
Apr 24, 2007	52.61	53.27	52.22	53.14	11,901,868	+0.18(+0.34%)
Apr 23, 2007	53.54	54.35	52.80	52.96	14,974,490	-0.48(-0.90%)
Apr 20, 2007	53.75	54.88	52.59	53.45	22,927,668	+0.65(+1.22%)
Apr 19, 2007	52.93	52.96	52.18	52.80	16,960,214	-0.42(-0.79%)
Apr 18, 2007	54.43	54.49	52.81	53.22	22,189,164	-1.84(-3.34%)
Apr 17, 2007	55.17	55.59	54.88	55.06	17,166,604	-0.05(-0.09%)
Apr 16, 2007	54.17	55.42	53.51	55.11	19,102,278	+1.12(+2.07%)
Apr 13, 2007	53.43	54.18	53.12	53.99	11,931,013	+0.49(+0.92%)
Apr 12, 2007	51.90	53.55	51.42	53.50	13,192,323	+1.65(+3.18%)
Apr 11, 2007	51.58	52.56	51.53	51.86	13,613,046	-0.10(-0.19%)
Apr 10, 2007	50.90	52.00	50.86	51.96	11,663,018	+1.11(+2.18%)
Apr 09, 2007	51.15	51.61	50.75	50.85	8,851,793	-0.19(-0.38%)
Apr 05, 2007	50.60	51.42	50.44	51.04	9,931,920	+0.32(+0.63%)
Apr 04, 2007	49.90	50.82	49.74	50.72	9,152,077	+0.31(+0.62%)
Apr 03, 2007	50.13	50.58	49.78	50.41	8,764,310	+0.09(+0.18%)
Apr 02, 2007	49.09	50.38	48.49	50.31	14,873,568	+1.22(+2.49%)
Mar 30, 2007	49.67	49.92	49.02	49.09	11,416,977	-1.12(-2.22%)
Mar 29, 2007	49.38	50.56	49.19	50.21	11,181,141	+0.96(+1.95%)
Mar 28, 2007	49.91	50.09	49.25	49.25	15,388,403	-0.38(-0.77%)
Mar 27, 2007	48.96	49.80	48.66	49.63	12,165,938	+0.20(+0.40%)
Mar 26, 2007	49.20	49.48	48.74	49.43	14,131,572	+0.34(+0.69%)
Mar 23, 2007	49.27	49.51	48.50	49.09	9,747,122	+0.08(+0.16%)
Mar 22, 2007	48.35	49.53	48.31	49.01	17,965,800	+0.76(+1.58%)
Mar 21, 2007	46.96	48.67	46.82	48.25	14,992,370	+1.51(+3.22%)
Mar 20, 2007	47.00	47.39	46.02	46.75	17,389,818	-0.31(-0.66%)
Mar 19, 2007	46.30	47.28	46.30	47.06	11,375,008	+1.25(+2.73%)
Mar 16, 2007	45.75	46.21	45.51	45.81	13,335,260	+0.06(+0.12%)
Mar 15, 2007	46.13	46.29	45.48	45.75	10,945,445	-0.38(-0.82%)
Mar 14, 2007	46.18	46.32	45.20	46.13	17,043,968	+0.58(+1.28%)
Mar 13, 2007	46.18	46.70	45.27	45.55	12,056,712	-0.63(-1.37%)
Mar 12, 2007	45.73	46.39	45.61	46.18	7,749,868	-0.07(-0.15%)
Mar 09, 2007	46.75	46.80	45.93	46.25	12,092,464	-0.41(-0.88%)
Mar 08, 2007	46.53	46.89	46.12	46.66	11,510,720	+0.44(+0.95%)
Mar 07, 2007	44.87	46.89	44.77	46.22	15,685,957	+1.26(+2.81%)
Mar 06, 2007	44.33	45.14	44.27	44.96	11,341,954	+1.14(+2.61%)
Mar 05, 2007	43.76	44.44	43.34	43.81	14,613,539	-0.41(-0.93%)
Mar 02, 2007	44.89	45.18	44.03	44.23	12,997,945	-0.83(-1.84%)
Mar 01, 2007	44.05	45.47	43.91	45.06	15,561,524	+0.44(+0.99%)
Feb 28, 2007	44.62	45.09	44.27	44.62	15,712,982	+0.00(+0.00%)
Feb 27, 2007	45.57	45.79	44.00	44.62	17,701,578	-1.71(-3.68%)
Feb 26, 2007	46.17	46.44	45.82	46.32	9,982,762	+0.44(+0.96%)
Feb 23, 2007	46.40	46.71	45.88	45.88	10,607,913	-0.28(-0.60%)
Feb 22, 2007	45.02	46.31	44.79	46.16	14,455,893	+1.01(+2.23%)
Feb 21, 2007	44.16	45.16	44.15	45.15	11,540,279	+0.79(+1.78%)
Feb 20, 2007	44.51	44.52	43.91	44.36	12,950,792	-0.63(-1.41%)
Feb 16, 2007	45.32	45.43	44.84	44.99	10,347,093	-0.33(-0.72%)
Feb 15, 2007	45.69	45.78	45.15	45.32	12,792,301	-0.62(-1.35%)
Feb 14, 2007	45.95	46.41	45.58	45.94	10,112,537	+0.04(+0.09%)
Feb 13, 2007	45.37	45.94	45.37	45.90	9,348,206	+0.71(+1.57%)
Feb 12, 2007	45.38	45.38	44.91	45.18	12,800,090	-0.61(-1.33%)
Feb 09, 2007	46.11	46.41	45.63	45.80	10,866,763	-0.35(-0.75%)
Feb 08, 2007	46.08	46.34	45.32	46.14	9,779,566	+0.36(+0.78%)
Feb 07, 2007	46.21	46.74	45.40	45.79	9,281,291	-0.30(-0.65%)
Feb 06, 2007	46.71	46.73	45.69	46.09	13,151,650	-0.18(-0.38%)
Feb 05, 2007	46.53	46.68	46.01	46.26	8,546,405	+0.00(+0.00%)
Feb 02, 2007	45.94	46.61	45.43	46.26	12,455,472	+0.52(+1.13%)
Feb 01, 2007	45.18	45.82	44.92	45.75	16,207,175	+0.64(+1.42%)
Jan 31, 2007	44.84	45.31	44.52	45.11	17,985,482	+0.02(+0.05%)
Jan 30, 2007	44.34	45.26	44.18	45.09	13,291,139	+1.02(+2.32%)
Jan 29, 2007	44.55	44.91	43.91	44.06	10,271,788	-0.45(-1.01%)
Jan 26, 2007	44.72	45.11	44.23	44.51	10,448,437	+0.02(+0.05%)
Jan 25, 2007	45.33	45.40	44.38	44.49	11,806,589	-0.99(-2.17%)
Jan 24, 2007	45.11	45.73	44.25	45.48	15,344,483	+0.28(+0.61%)
Jan 23, 2007	44.44	45.41	44.37	45.20	19,079,576	+1.86(+4.30%)
Jan 22, 2007	43.76	44.68	43.12	43.34	22,215,614	+0.00(+0.00%)
Jan 19, 2007	42.24	43.42	41.80	43.34	26,276,980	+2.20(+5.35%)
Jan 18, 2007	41.85	42.19	40.79	41.14	19,076,480	-0.41(-0.99%)
Jan 17, 2007	41.21	41.85	41.21	41.55	20,892,228	+0.49(+1.19%)
Jan 16, 2007	40.78	41.35	40.60	41.06	18,025,036	-0.07(-0.17%)
Jan 12, 2007	40.67	41.24	40.50	41.13	21,596,430	+0.97(+2.42%)
Jan 11, 2007	40.71	41.67	40.01	40.15	19,999,838	-0.36(-0.89%)
Jan 10, 2007	41.16	41.85	39.56	40.52	18,656,466	-0.82(-1.99%)
Jan 09, 2007	41.04	41.67	40.52	41.34	22,903,768	-0.34(-0.82%)
Jan 08, 2007	42.65	42.77	41.62	41.68	15,842,899	-0.38(-0.90%)
Jan 05, 2007	42.48	42.68	41.99	42.06	14,491,504	-0.07(-0.17%)
Jan 04, 2007	43.05	43.11	42.09	42.13	19,611,212	-1.08(-2.50%)
Jan 03, 2007	44.77	44.77	42.67	43.21	18,965,564	-1.66(-3.70%)
Dec 29, 2006	44.83	45.13	44.41	44.87	8,058,545	-0.33(-0.74%)
Dec 28, 2006	45.63	45.65	44.85	45.21	6,048,695	-0.18(-0.41%)
Dec 27, 2006	44.36	45.48	44.30	45.39	10,284,597	+1.12(+2.54%)
Dec 26, 2006	45.28	45.28	43.82	44.27	6,468,710	-0.41(-0.92%)
Dec 22, 2006	45.55	45.56	44.62	44.68	8,294,171	-0.70(-1.53%)
Dec 21, 2006	46.08	46.28	44.99	45.38	12,122,022	-0.70(-1.51%)
Dec 20, 2006	46.73	47.01	46.07	46.07	9,613,474	-0.65(-1.40%)
Dec 19, 2006	46.13	46.93	45.39	46.73	12,886,466	+0.50(+1.08%)
Dec 18, 2006	47.58	47.80	46.11	46.23	12,531,621	-1.76(-3.67%)
Dec 15, 2006	48.37	49.06	47.92	47.99	10,714,465	-0.83(-1.70%)
Dec 14, 2006	48.23	49.06	47.91	48.82	13,788,851	+0.96(+2.00%)
Dec 13, 2006	47.24	48.13	47.01	47.86	12,008,714	+0.95(+2.03%)
Dec 12, 2006	47.49	47.49	46.60	46.91	9,938,338	+0.09(+0.20%)
Dec 11, 2006	47.17	47.64	46.71	46.82	7,924,546	-0.44(-0.93%)
Dec 08, 2006	47.85	48.22	46.99	47.26	7,598,415	-0.15(-0.31%)
Dec 07, 2006	47.68	48.10	47.20	47.41	10,040,949	-0.27(-0.57%)
Dec 06, 2006	47.70	48.21	47.48	47.68	11,691,451	-0.14(-0.30%)
Dec 05, 2006	48.77	49.02	47.69	47.82	13,697,782	-1.14(-2.34%)
Dec 04, 2006	48.31	49.02	47.93	48.96	12,933,479	+0.41(+0.85%)
Dec 01, 2006	48.44	49.15	48.12	48.55	15,071,417	-0.10(-0.20%)
Nov 30, 2006	48.31	49.23	47.81	48.65	17,556,882	+0.32(+0.66%)
Nov 29, 2006	46.82	48.46	46.61	48.33	17,323,508	+1.68(+3.59%)
Nov 28, 2006	46.11	47.04	46.11	46.66	10,130,188	+0.74(+1.61%)
Nov 27, 2006	46.55	46.91	45.75	45.92	8,877,744	-0.52(-1.12%)
Nov 24, 2006	46.41	46.83	46.25	46.44	3,158,135	+0.13(+0.28%)
Nov 22, 2006	46.34	46.68	45.52	46.31	9,544,926	-0.31(-0.66%)
Nov 21, 2006	45.05	46.73	45.05	46.61	12,141,587	+1.68(+3.73%)
Nov 20, 2006	44.69	45.23	44.16	44.94	9,299,589	-0.05(-0.11%)
Nov 17, 2006	44.08	45.48	43.86	44.99	14,105,974	+0.48(+1.07%)
Nov 16, 2006	46.54	46.98	44.49	44.51	15,093,797	-1.99(-4.28%)
Nov 15, 2006	45.67	46.89	45.44	46.50	12,400,859	+0.83(+1.82%)
Nov 14, 2006	45.33	45.71	44.84	45.67	10,038,979	+0.77(+1.71%)
Nov 13, 2006	44.97	45.33	44.59	44.90	9,399,244	-0.07(-0.16%)
Nov 10, 2006	45.98	45.99	44.67	44.97	10,565,123	-1.19(-2.57%)
Nov 09, 2006	46.62	47.06	45.94	46.16	16,696,442	-0.22(-0.47%)
Nov 08, 2006	45.36	46.39	45.11	46.38	13,450,334	+0.90(+1.98%)
Nov 07, 2006	45.68	45.82	44.94	45.48	10,900,544	-0.24(-0.53%)
Nov 06, 2006	44.76	45.76	44.63	45.72	13,239,482	+0.60(+1.34%)
Nov 03, 2006	44.19	45.34	43.51	45.11	10,693,633	+1.10(+2.50%)
Nov 02, 2006	44.31	44.42	43.50	44.01	13,277,064	-0.44(-0.99%)
Nov 01, 2006	44.77	45.10	43.79	44.45	12,681,245	-0.36(-0.81%)
Oct 31, 2006	43.78	44.87	43.57	44.82	12,964,586	+1.04(+2.39%)
Oct 30, 2006	44.05	44.53	43.69	43.77	9,807,435	-0.85(-1.91%)
Oct 27, 2006	45.11	45.70	44.33	44.62	12,381,576	-0.92(-2.03%)
Oct 26, 2006	45.53	45.91	45.28	45.55	15,493,684	+0.16(+0.34%)
Oct 25, 2006	44.30	45.95	43.91	45.39	20,323,154	+1.09(+2.47%)
Oct 24, 2006	43.22	44.38	43.03	44.30	17,132,362	+1.08(+2.50%)
Oct 23, 2006	42.63	43.74	42.28	43.22	14,867,181	+0.52(+1.21%)
Oct 20, 2006	44.98	44.98	42.65	42.70	21,414,150	-1.85(-4.15%)
Oct 19, 2006	42.81	44.55	42.58	44.55	18,734,444	+1.80(+4.22%)
Oct 18, 2006	43.20	43.78	42.35	42.74	14,619,169	-0.75(-1.73%)
Oct 17, 2006	42.25	43.49	41.92	43.49	15,197,675	+0.38(+0.89%)
Oct 16, 2006	41.92	43.19	41.53	43.11	16,431,680	+1.34(+3.21%)
Oct 13, 2006	41.55	42.35	41.45	41.77	17,192,042	+0.68(+1.66%)
Oct 12, 2006	41.12	41.45	40.66	41.09	14,898,147	+0.26(+0.64%)
Oct 11, 2006	42.09	42.14	40.74	40.82	16,641,688	-1.27(-3.02%)
Oct 10, 2006	41.33	42.73	41.33	42.09	15,543,512	+0.63(+1.51%)
Oct 09, 2006	42.70	43.12	41.41	41.47	12,833,402	-0.87(-2.06%)
Oct 06, 2006	42.45	42.63	41.49	42.34	12,391,429	-0.21(-0.50%)
Oct 05, 2006	42.52	43.13	41.76	42.56	20,182,258	+0.57(+1.35%)
Oct 04, 2006	41.71	42.06	40.39	41.99	22,493,888	+0.54(+1.30%)
Oct 03, 2006	42.65	42.65	41.09	41.45	21,838,248	-1.83(-4.22%)
Oct 02, 2006	44.07	44.23	43.20	43.27	12,690,112	-0.80(-1.81%)
Sep 29, 2006	43.03	44.07	42.77	44.07	12,921,655	+0.92(+2.12%)
Sep 28, 2006	43.27	44.14	42.86	43.15	20,540,340	+0.13(+0.31%)
Sep 27, 2006	42.09	43.15	41.82	43.02	20,951,486	+1.71(+4.13%)
Sep 26, 2006	40.53	41.65	40.46	41.31	18,293,174	+0.79(+1.95%)
Sep 25, 2006	40.57	41.15	39.56	40.52	22,324,840	-0.04(-0.11%)
Sep 22, 2006	41.05	41.19	40.19	40.57	15,715,656	-0.28(-0.70%)
Sep 21, 2006	40.13	41.28	40.13	40.85	16,412,115	+1.00(+2.51%)
Sep 20, 2006	40.85	41.60	39.84	39.85	17,831,918	-1.20(-2.92%)
Sep 19, 2006	41.99	42.20	40.46	41.05	15,172,058	-0.75(-1.80%)
Sep 18, 2006	40.90	41.83	40.47	41.80	18,221,812	+1.82(+4.55%)
Sep 15, 2006	39.18	40.23	38.88	39.98	17,625,712	+0.84(+2.14%)
Sep 14, 2006	40.29	40.67	39.02	39.15	16,553,012	-1.02(-2.55%)
Sep 13, 2006	39.57	40.67	39.38	40.17	16,244,898	+1.29(+3.31%)
Sep 12, 2006	39.17	39.84	38.53	38.88	19,431,606	-0.40(-1.03%)
Sep 11, 2006	40.71	40.76	39.07	39.29	22,213,784	-1.88(-4.57%)
Sep 08, 2006	42.48	42.99	41.10	41.17	15,563,922	-0.39(-0.94%)
Sep 07, 2006	41.80	42.01	41.08	41.56	15,921,441	-0.29(-0.70%)
Sep 06, 2006	43.78	44.04	41.77	41.85	12,866,057	-2.41(-5.44%)
Sep 05, 2006	43.48	44.59	43.48	44.26	11,708,060	+0.33(+0.74%)
Sep 01, 2006	43.83	44.05	43.24	43.93	8,531,907	+0.38(+0.88%)
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%)

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.