Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	26.48	27.02	26.03	26.11	7,959,596	-0.37(-1.39%)
Jul 30, 2007	25.98	26.70	25.92	26.48	9,176,847	+0.74(+2.86%)
Jul 27, 2007	26.06	26.47	25.48	25.74	8,818,378	-0.31(-1.20%)
Jul 26, 2007	26.39	26.49	25.44	26.06	10,641,032	-0.48(-1.81%)
Jul 25, 2007	26.04	26.62	25.70	26.54	7,715,586	+0.36(+1.37%)
Jul 24, 2007	26.50	26.61	26.04	26.18	9,141,801	-0.67(-2.51%)
Jul 23, 2007	27.42	27.42	26.60	26.85	12,928,632	-1.10(-3.92%)
Jul 20, 2007	28.48	28.65	27.83	27.95	8,030,028	-0.44(-1.54%)
Jul 19, 2007	28.14	28.47	27.92	28.38	6,581,753	+0.40(+1.42%)
Jul 18, 2007	26.90	28.06	26.89	27.98	9,730,610	+0.91(+3.36%)
Jul 17, 2007	27.47	27.69	27.02	27.08	5,973,942	-0.13(-0.49%)
Jul 16, 2007	27.80	27.88	26.86	27.21	6,537,724	-0.69(-2.48%)
Jul 13, 2007	27.59	28.12	27.40	27.90	4,907,320	+0.12(+0.43%)
Jul 12, 2007	27.93	28.03	27.43	27.78	5,475,129	+0.06(+0.23%)
Jul 11, 2007	27.25	27.78	27.25	27.72	6,979,890	+0.10(+0.35%)
Jul 10, 2007	27.59	28.11	27.50	27.62	7,306,696	-0.15(-0.55%)
Jul 09, 2007	27.74	28.12	27.59	27.78	5,930,450	-0.14(-0.49%)
Jul 06, 2007	28.12	28.29	27.85	27.91	6,967,272	+0.10(+0.38%)
Jul 05, 2007	27.82	28.05	27.49	27.81	6,622,828	-0.01(-0.03%)
Jul 03, 2007	27.15	28.01	26.98	27.82	3,857,184	+0.20(+0.74%)
Jul 02, 2007	27.34	27.61	27.04	27.61	7,576,925	+0.40(+1.46%)
Jun 29, 2007	26.90	27.82	26.90	27.21	12,183,886	+0.23(+0.84%)
Jun 28, 2007	27.61	27.88	26.77	26.99	9,531,850	-0.53(-1.91%)
Jun 27, 2007	26.66	27.53	26.57	27.51	8,999,326	+0.45(+1.65%)
Jun 26, 2007	27.75	28.36	26.89	27.06	9,533,662	-0.66(-2.38%)
Jun 25, 2007	28.01	28.12	27.44	27.72	13,444,165	-0.82(-2.86%)
Jun 22, 2007	29.09	29.28	28.08	28.54	9,394,760	-0.85(-2.89%)
Jun 21, 2007	28.60	29.42	28.70	29.39	5,952,510	+0.79(+2.76%)
Jun 20, 2007	29.69	29.95	28.54	28.60	6,762,163	-0.99(-3.36%)
Jun 19, 2007	29.78	29.85	29.53	29.59	4,892,823	-0.30(-1.01%)
Jun 18, 2007	30.32	30.35	29.84	29.90	4,552,674	-0.09(-0.29%)
Jun 15, 2007	29.91	30.07	29.55	29.98	6,428,726	+0.18(+0.60%)
Jun 14, 2007	28.91	29.89	28.88	29.80	8,070,137	+0.95(+3.31%)
Jun 13, 2007	28.35	28.93	28.33	28.85	5,373,917	+0.61(+2.16%)
Jun 12, 2007	28.18	28.77	27.96	28.24	6,012,333	+0.06(+0.20%)
Jun 11, 2007	28.05	28.45	27.87	28.18	3,828,617	+0.12(+0.42%)
Jun 08, 2007	27.62	28.08	27.34	28.06	5,429,130	+0.17(+0.60%)
Jun 07, 2007	28.34	28.89	27.81	27.90	6,666,320	-0.58(-2.03%)
Jun 06, 2007	29.49	29.49	28.31	28.47	5,634,470	-0.56(-1.92%)
Jun 05, 2007	29.13	29.31	28.90	29.03	5,095,516	-0.36(-1.23%)
Jun 04, 2007	28.54	29.46	28.50	29.39	4,970,316	+0.66(+2.29%)
Jun 01, 2007	28.65	29.15	28.66	28.73	6,574,236	+0.09(+0.31%)
May 31, 2007	29.17	29.24	28.59	28.64	5,739,666	-0.31(-1.06%)
May 30, 2007	28.87	29.00	28.08	28.95	5,728,294	+0.70(+2.49%)
May 29, 2007	28.54	28.57	27.92	28.25	5,059,541	-0.29(-1.02%)
May 25, 2007	28.61	28.76	28.21	28.54	5,731,516	+0.29(+1.04%)
May 24, 2007	29.42	29.46	28.11	28.24	5,761,316	-0.63(-2.19%)
May 23, 2007	28.83	29.48	28.78	28.88	5,287,739	-0.00(-0.01%)
May 22, 2007	29.25	29.44	28.82	28.88	4,455,489	-0.37(-1.27%)
May 21, 2007	29.33	29.50	28.99	29.25	6,850,567	+0.02(+0.08%)
May 18, 2007	28.14	29.27	28.14	29.23	6,366,283	+0.66(+2.31%)
May 17, 2007	28.23	28.80	27.86	28.57	6,780,411	+0.39(+1.39%)
May 16, 2007	28.33	28.42	27.80	28.18	6,717,122	-0.06(-0.20%)
May 15, 2007	28.61	28.78	28.14	28.23	5,583,268	-0.49(-1.70%)
May 14, 2007	28.28	28.92	28.33	28.72	6,368,858	+0.45(+1.58%)
May 11, 2007	28.14	28.31	27.79	28.28	5,241,294	+0.51(+1.84%)
May 10, 2007	28.21	28.45	27.68	27.77	5,194,782	-0.52(-1.84%)
May 09, 2007	28.57	28.64	28.04	28.29	6,535,039	-0.30(-1.06%)
May 08, 2007	28.73	28.61	27.91	28.59	7,138,286	-0.14(-0.49%)
May 07, 2007	28.54	28.86	28.48	28.73	4,199,038	+0.08(+0.27%)
May 04, 2007	29.10	29.30	28.55	28.65	5,124,994	-0.41(-1.41%)
May 03, 2007	28.83	29.11	28.53	29.06	7,892,090	+0.23(+0.79%)
May 02, 2007	28.28	28.90	28.20	28.83	6,269,740	+0.61(+2.15%)
May 01, 2007	27.84	28.80	27.49	28.23	14,802,979	+0.87(+3.19%)
Apr 30, 2007	27.61	28.02	27.36	27.36	5,850,237	-0.30(-1.09%)
Apr 27, 2007	27.62	27.93	27.49	27.66	4,860,752	-0.09(-0.34%)
Apr 26, 2007	27.90	27.94	27.47	27.75	6,151,192	-0.34(-1.19%)
Apr 25, 2007	27.84	28.36	27.79	28.09	5,776,360	+0.38(+1.36%)
Apr 24, 2007	27.70	27.83	27.54	27.71	4,683,045	+0.07(+0.24%)
Apr 23, 2007	27.14	27.77	27.12	27.64	4,173,998	+0.09(+0.31%)
Apr 20, 2007	27.41	27.70	27.19	27.56	8,251,270	+0.19(+0.68%)
Apr 19, 2007	27.71	27.71	27.21	27.37	6,641,404	-0.44(-1.57%)
Apr 18, 2007	28.15	28.15	27.75	27.81	8,504,607	-0.47(-1.66%)
Apr 17, 2007	28.87	28.95	28.15	28.28	7,842,179	-0.54(-1.86%)
Apr 16, 2007	28.62	28.85	28.16	28.81	5,732,211	+0.14(+0.48%)
Apr 13, 2007	28.67	28.90	28.50	28.67	5,056,988	-0.07(-0.23%)
Apr 12, 2007	28.24	28.74	28.06	28.74	5,120,601	+0.73(+2.59%)
Apr 11, 2007	27.63	28.38	27.63	28.01	4,989,723	-0.26(-0.92%)
Apr 10, 2007	27.79	28.33	27.73	28.28	6,083,726	+0.57(+2.04%)
Apr 09, 2007	27.88	28.26	27.60	27.71	5,658,288	-0.13(-0.48%)
Apr 05, 2007	27.58	27.90	27.45	27.84	6,643,605	+0.22(+0.81%)
Apr 04, 2007	27.02	27.73	26.92	27.62	8,419,825	+0.40(+1.48%)
Apr 03, 2007	26.73	27.22	26.50	27.22	4,913,495	+0.18(+0.65%)
Apr 02, 2007	26.63	27.11	26.57	27.04	4,643,913	+0.47(+1.77%)
Mar 30, 2007	26.80	26.80	26.45	26.57	7,809,976	-0.20(-0.74%)
Mar 29, 2007	26.91	26.97	26.58	26.77	4,785,167	+0.07(+0.28%)
Mar 28, 2007	27.19	27.22	26.48	26.70	6,741,464	-0.11(-0.42%)
Mar 27, 2007	26.83	27.05	26.62	26.81	7,408,365	-0.19(-0.70%)
Mar 26, 2007	26.82	27.04	26.38	27.00	7,185,268	+0.38(+1.44%)
Mar 23, 2007	26.54	26.69	26.33	26.61	5,657,150	+0.09(+0.35%)
Mar 22, 2007	26.26	26.77	26.16	26.52	9,197,433	+0.55(+2.12%)
Mar 21, 2007	25.42	26.07	25.35	25.97	9,401,069	+0.67(+2.63%)
Mar 20, 2007	25.07	25.34	24.86	25.30	5,745,744	+0.43(+1.72%)
Mar 19, 2007	24.75	24.93	24.59	24.87	4,287,997	+0.42(+1.74%)
Mar 16, 2007	24.92	24.98	24.32	24.45	7,478,972	-0.41(-1.63%)
Mar 15, 2007	25.03	25.18	24.79	24.86	3,975,200	-0.25(-0.98%)
Mar 14, 2007	24.75	25.11	24.43	25.10	6,816,125	+0.57(+2.31%)
Mar 13, 2007	24.63	25.34	24.47	24.54	7,575,083	-0.09(-0.38%)
Mar 12, 2007	24.52	24.76	24.49	24.63	5,252,032	-0.29(-1.18%)
Mar 09, 2007	25.10	25.24	24.78	24.92	3,500,549	-0.02(-0.09%)
Mar 08, 2007	25.16	25.32	24.81	24.95	5,569,361	-0.09(-0.36%)
Mar 07, 2007	24.65	25.44	24.52	25.03	7,328,093	+0.38(+1.53%)
Mar 06, 2007	24.43	24.66	24.29	24.66	7,192,785	+0.52(+2.16%)
Mar 05, 2007	24.13	24.53	23.84	24.14	7,603,543	-0.42(-1.70%)
Mar 02, 2007	24.90	25.04	24.47	24.55	5,707,622	-0.42(-1.69%)
Mar 01, 2007	24.72	25.31	24.57	24.98	7,292,510	-0.26(-1.02%)
Feb 28, 2007	25.24	25.44	24.83	25.23	7,261,513	+0.05(+0.21%)
Feb 27, 2007	25.32	26.01	24.86	25.18	7,921,943	-0.74(-2.85%)
Feb 26, 2007	25.48	25.97	25.43	25.92	7,361,050	+0.64(+2.53%)
Feb 23, 2007	25.71	25.76	25.13	25.28	5,034,305	-0.24(-0.95%)
Feb 22, 2007	25.22	25.63	25.08	25.52	7,500,181	+0.45(+1.80%)
Feb 21, 2007	24.81	25.19	24.52	25.07	5,607,484	+0.34(+1.37%)
Feb 20, 2007	24.73	24.81	24.58	24.73	6,192,206	-0.23(-0.91%)
Feb 16, 2007	24.56	25.15	24.55	24.96	8,728,957	+0.45(+1.84%)
Feb 15, 2007	24.51	24.62	24.10	24.51	7,788,783	-0.12(-0.50%)
Feb 14, 2007	24.58	24.83	24.43	24.63	5,779,515	+0.13(+0.53%)
Feb 13, 2007	24.58	24.65	24.24	24.50	8,018,637	+0.27(+1.12%)
Feb 12, 2007	24.46	24.64	23.99	24.23	6,406,680	-0.57(-2.30%)
Feb 09, 2007	24.90	25.19	24.69	24.80	4,700,868	-0.01(-0.06%)
Feb 08, 2007	24.79	24.89	24.42	24.81	8,065,842	+0.02(+0.09%)
Feb 07, 2007	25.01	25.22	24.57	24.79	6,056,630	-0.22(-0.88%)
Feb 06, 2007	25.67	25.68	24.84	25.01	7,492,126	-0.30(-1.19%)
Feb 05, 2007	25.65	25.98	25.28	25.31	7,894,291	-0.28(-1.08%)
Feb 02, 2007	25.86	25.90	25.34	25.59	7,491,858	-0.34(-1.29%)
Feb 01, 2007	25.89	26.06	25.37	25.92	13,433,584	+0.17(+0.67%)
Jan 31, 2007	24.84	25.98	24.71	25.75	11,094,157	+0.40(+1.57%)
Jan 30, 2007	24.22	25.50	24.22	25.35	9,999,615	+1.13(+4.66%)
Jan 29, 2007	24.65	25.14	24.19	24.22	7,170,771	-0.20(-0.82%)
Jan 26, 2007	24.43	24.68	24.25	24.42	5,723,730	+0.23(+0.94%)
Jan 25, 2007	24.99	24.99	24.13	24.20	8,979,169	-0.89(-3.56%)
Jan 24, 2007	24.89	25.11	24.47	25.09	7,127,547	-0.05(-0.19%)
Jan 23, 2007	24.42	25.37	24.41	25.14	9,751,014	+0.95(+3.94%)
Jan 22, 2007	24.40	24.75	23.98	24.19	11,405,043	+0.07(+0.31%)
Jan 19, 2007	23.24	24.16	23.14	24.11	9,101,053	+1.13(+4.91%)
Jan 18, 2007	23.28	23.35	22.80	22.98	6,707,664	-0.18(-0.76%)
Jan 17, 2007	23.06	23.40	23.00	23.16	8,194,975	+0.05(+0.23%)
Jan 16, 2007	23.14	23.50	22.91	23.11	8,130,006	-0.09(-0.40%)
Jan 12, 2007	22.35	23.26	22.34	23.20	10,029,951	+0.86(+3.87%)
Jan 11, 2007	23.12	23.12	22.24	22.33	12,310,047	-0.38(-1.67%)
Jan 10, 2007	22.81	22.95	22.36	22.71	9,657,318	-0.18(-0.76%)
Jan 09, 2007	22.72	23.05	22.39	22.89	14,525,174	-0.30(-1.29%)
Jan 08, 2007	23.79	23.84	22.83	23.19	10,818,709	-0.16(-0.69%)
Jan 05, 2007	22.83	23.47	22.68	23.35	17,508,924	+0.74(+3.26%)
Jan 04, 2007	22.99	23.05	22.26	22.61	15,176,745	+0.01(+0.07%)
Jan 03, 2007	23.02	23.64	22.05	22.59	14,773,506	-0.67(-2.87%)
Dec 29, 2006	23.56	23.69	23.05	23.26	7,992,013	-0.46(-1.93%)
Dec 28, 2006	23.84	23.98	23.58	23.72	5,046,386	+0.00(+0.02%)
Dec 27, 2006	23.53	23.80	23.22	23.72	6,975,326	+0.19(+0.81%)
Dec 26, 2006	23.50	24.16	23.44	23.53	4,563,950	-0.43(-1.79%)
Dec 22, 2006	24.21	24.24	23.92	23.95	4,064,331	-0.26(-1.06%)
Dec 21, 2006	24.36	24.46	23.94	24.21	6,409,933	-0.00(-0.02%)
Dec 20, 2006	24.80	24.80	24.17	24.22	6,682,160	-0.53(-2.14%)
Dec 19, 2006	23.58	25.00	23.58	24.74	6,658,803	+0.35(+1.45%)
Dec 18, 2006	25.29	25.29	24.26	24.39	8,296,724	-1.17(-4.58%)
Dec 15, 2006	26.01	26.06	25.31	25.56	7,463,132	-0.45(-1.72%)
Dec 14, 2006	25.73	26.14	25.55	26.01	8,461,563	+0.44(+1.73%)
Dec 13, 2006	25.67	25.82	25.34	25.56	5,212,836	+0.13(+0.53%)
Dec 12, 2006	25.49	25.76	25.22	25.43	5,875,951	-0.04(-0.18%)
Dec 11, 2006	25.52	25.74	25.16	25.47	5,861,185	-0.10(-0.41%)
Dec 08, 2006	25.87	25.94	25.47	25.58	5,674,869	-0.10(-0.39%)
Dec 07, 2006	25.83	25.95	25.52	25.68	5,210,420	-0.15(-0.59%)
Dec 06, 2006	25.66	26.28	25.66	25.83	6,329,125	+0.01(+0.03%)
Dec 05, 2006	25.91	26.05	25.56	25.82	8,219,137	+0.06(+0.23%)
Dec 04, 2006	25.98	26.11	25.51	25.76	7,066,068	-0.54(-2.07%)
Dec 01, 2006	25.87	26.34	25.65	26.31	7,820,462	+0.04(+0.14%)
Nov 30, 2006	26.52	26.60	25.95	26.27	14,674,442	-0.57(-2.12%)
Nov 29, 2006	26.63	26.92	25.91	26.84	16,851,714	+0.41(+1.54%)
Nov 28, 2006	25.77	26.60	25.77	26.44	10,352,113	+0.76(+2.96%)
Nov 27, 2006	26.04	26.12	25.66	25.68	6,856,395	-0.20(-0.78%)
Nov 24, 2006	25.96	26.33	25.88	25.88	2,745,887	-0.03(-0.13%)
Nov 22, 2006	25.91	26.00	25.44	25.91	8,843,324	+0.00(+0.01%)
Nov 21, 2006	25.47	25.97	25.33	25.91	11,507,866	+0.50(+1.95%)
Nov 20, 2006	25.27	25.52	24.97	25.41	7,768,111	-0.03(-0.12%)
Nov 17, 2006	24.40	25.52	24.40	25.44	9,459,726	+0.88(+3.59%)
Nov 16, 2006	25.75	25.86	24.48	24.56	8,399,816	-0.95(-3.71%)
Nov 15, 2006	25.05	25.72	25.04	25.50	9,116,893	+0.30(+1.18%)
Nov 14, 2006	25.19	25.27	24.95	25.21	6,590,075	+0.26(+1.06%)
Nov 13, 2006	24.63	25.31	24.63	24.94	6,301,204	-0.19(-0.74%)
Nov 10, 2006	25.48	25.51	24.87	25.13	6,616,922	-0.65(-2.53%)
Nov 09, 2006	25.50	26.07	25.26	25.78	13,339,084	+0.58(+2.31%)
Nov 08, 2006	24.58	25.31	24.55	25.20	7,109,292	+0.52(+2.11%)
Nov 07, 2006	25.05	25.06	24.56	24.68	7,629,582	-0.24(-0.96%)
Nov 06, 2006	24.76	25.23	24.57	24.92	7,345,006	-0.09(-0.36%)
Nov 03, 2006	24.84	25.38	24.75	25.00	7,163,522	+0.51(+2.10%)
Nov 02, 2006	24.32	24.72	24.05	24.49	9,035,816	-0.10(-0.41%)
Nov 01, 2006	24.68	24.86	24.24	24.59	9,392,072	-0.19(-0.77%)
Oct 31, 2006	24.92	25.08	24.23	24.78	11,804,254	-0.18(-0.70%)
Oct 30, 2006	25.04	25.37	24.77	24.96	9,690,877	-0.38(-1.49%)
Oct 27, 2006	25.73	26.10	25.28	25.33	6,312,211	-0.50(-1.92%)
Oct 26, 2006	26.45	26.47	25.51	25.83	8,352,297	-0.37(-1.42%)
Oct 25, 2006	25.05	26.38	25.00	26.20	10,857,369	+0.53(+2.05%)
Oct 24, 2006	24.55	25.73	24.50	25.68	11,511,087	+1.05(+4.27%)
Oct 23, 2006	24.48	24.76	24.22	24.62	8,363,036	-0.05(-0.21%)
Oct 20, 2006	25.10	25.11	24.33	24.68	7,881,673	-0.38(-1.50%)
Oct 19, 2006	24.74	25.11	24.41	25.05	9,539,193	+0.45(+1.82%)
Oct 18, 2006	24.59	24.92	24.31	24.61	10,253,048	-0.05(-0.21%)
Oct 17, 2006	24.95	24.98	24.34	24.66	9,292,202	-0.38(-1.53%)
Oct 16, 2006	24.19	25.16	24.19	25.04	11,229,733	+0.85(+3.53%)
Oct 13, 2006	23.84	24.46	23.81	24.19	9,862,159	+0.46(+1.93%)
Oct 12, 2006	23.32	23.84	23.23	23.73	10,626,487	+0.53(+2.26%)
Oct 11, 2006	23.56	23.73	23.18	23.21	11,890,701	-0.52(-2.20%)
Oct 10, 2006	23.31	24.08	23.27	23.73	10,748,371	+0.33(+1.40%)
Oct 09, 2006	23.76	24.08	23.31	23.40	8,689,492	-0.18(-0.77%)
Oct 06, 2006	23.50	23.72	23.06	23.58	9,611,947	-0.06(-0.27%)
Oct 05, 2006	23.91	24.08	23.22	23.65	13,685,944	+0.20(+0.84%)
Oct 04, 2006	23.13	23.51	22.30	23.45	19,285,910	+0.32(+1.37%)
Oct 03, 2006	23.47	23.50	23.03	23.13	15,842,276	-0.91(-3.80%)
Oct 02, 2006	24.32	24.52	23.97	24.04	11,982,248	-0.19(-0.77%)
Sep 29, 2006	24.17	24.47	23.83	24.23	13,531,843	+0.43(+1.82%)
Sep 28, 2006	24.23	24.49	23.80	23.80	14,428,257	-0.53(-2.16%)
Sep 27, 2006	24.05	24.38	23.62	24.32	12,785,772	+0.41(+1.70%)
Sep 26, 2006	23.47	24.03	23.28	23.92	13,495,332	+0.34(+1.44%)
Sep 25, 2006	22.93	23.63	22.61	23.58	14,836,059	+0.41(+1.79%)
Sep 22, 2006	23.35	23.43	22.78	23.16	11,451,756	-0.12(-0.50%)
Sep 21, 2006	22.80	23.82	22.78	23.28	14,513,630	+0.56(+2.48%)
Sep 20, 2006	22.81	23.16	22.46	22.72	13,244,315	-0.34(-1.47%)
Sep 19, 2006	23.35	23.54	22.70	23.06	10,953,480	-0.29(-1.26%)
Sep 18, 2006	22.76	23.79	22.64	23.35	15,424,272	+1.06(+4.76%)
Sep 15, 2006	22.03	22.35	21.83	22.29	10,593,197	+0.42(+1.91%)
Sep 14, 2006	22.71	22.93	21.79	21.87	10,083,376	-0.77(-3.39%)
Sep 13, 2006	22.24	22.98	22.24	22.64	10,948,111	+0.36(+1.60%)
Sep 12, 2006	22.30	22.61	21.99	22.28	7,982,885	+0.02(+0.08%)
Sep 11, 2006	22.34	22.63	21.77	22.26	11,686,397	-0.42(-1.84%)
Sep 08, 2006	23.47	23.58	22.58	22.68	7,937,783	-0.79(-3.35%)
Sep 07, 2006	23.34	23.73	23.16	23.47	8,350,149	-0.06(-0.24%)
Sep 06, 2006	24.32	24.42	23.49	23.52	10,430,774	-1.29(-5.19%)
Sep 05, 2006	24.33	24.89	24.33	24.81	5,339,821	+0.25(+1.02%)
Sep 01, 2006	24.16	24.63	24.16	24.56	3,646,596	+0.42(+1.73%)
Aug 31, 2006	24.08	24.55	23.96	24.14	9,567,382	-0.14(-0.57%)
Aug 30, 2006	24.45	24.68	23.89	24.28	7,953,354	-0.16(-0.67%)
Aug 29, 2006	25.06	25.07	24.40	24.45	10,946,768	-0.82(-3.24%)
Aug 28, 2006	25.14	25.64	24.98	25.27	5,697,420	-0.48(-1.88%)
Aug 25, 2006	25.63	26.04	25.46	25.75	8,298,603	+0.64(+2.55%)
Aug 24, 2006	24.58	25.16	24.42	25.11	6,514,099	+0.60(+2.46%)
Aug 23, 2006	24.96	25.23	24.44	24.51	5,476,740	-0.50(-2.01%)
Aug 22, 2006	24.77	25.11	24.68	25.01	4,873,225	+0.23(+0.93%)
Aug 21, 2006	24.80	25.12	24.75	24.78	5,651,781	+0.07(+0.27%)
Aug 18, 2006	24.40	24.81	24.27	24.71	7,407,559	+0.34(+1.38%)
Aug 17, 2006	24.02	24.43	23.92	24.38	8,430,153	+0.04(+0.18%)
Aug 16, 2006	24.68	25.04	24.19	24.33	10,641,521	-0.33(-1.33%)
Aug 15, 2006	24.94	24.94	24.49	24.66	8,940,778	+0.03(+0.11%)
Aug 14, 2006	25.19	25.21	24.53	24.63	8,531,365	-0.75(-2.95%)
Aug 11, 2006	25.94	25.97	25.29	25.38	5,988,976	-0.66(-2.52%)
Aug 10, 2006	26.10	26.17	25.60	26.04	7,689,182	-0.16(-0.60%)
Aug 09, 2006	26.19	26.71	25.92	26.19	7,318,696	+0.44(+1.69%)
Aug 08, 2006	25.89	26.30	25.73	25.76	7,810,529	-0.28(-1.07%)
Aug 07, 2006	26.00	26.40	25.69	26.04	7,572,935	+0.12(+0.45%)
Aug 04, 2006	25.92	26.15	25.47	25.92	8,518,479	+0.09(+0.35%)
Aug 03, 2006	25.65	26.23	25.63	25.83	8,768,690	-0.55(-2.08%)
Aug 02, 2006	26.86	27.31	26.17	26.38	9,802,559	-0.23(-0.85%)

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.