Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	49.73	49.97	49.13	49.20	18,396,152	-0.06(-0.13%)
Jul 30, 2007	49.11	49.44	48.86	49.26	14,470,099	+0.86(+1.78%)
Jul 27, 2007	49.03	49.25	48.33	48.40	15,855,818	-0.68(-1.38%)
Jul 26, 2007	50.53	50.53	48.65	49.08	21,906,774	-1.69(-3.33%)
Jul 25, 2007	51.10	51.13	50.40	50.77	14,223,766	-0.14(-0.27%)
Jul 24, 2007	51.54	51.54	50.67	50.91	15,728,473	-0.78(-1.51%)
Jul 23, 2007	51.74	51.91	51.62	51.69	8,046,934	+0.31(+0.61%)
Jul 20, 2007	51.87	51.91	51.23	51.38	9,023,680	-0.54(-1.03%)
Jul 19, 2007	52.04	52.17	51.86	51.91	8,960,615	+0.29(+0.57%)
Jul 18, 2007	51.62	51.80	51.26	51.62	16,072,249	-0.18(-0.35%)
Jul 17, 2007	51.91	52.04	51.80	51.80	6,424,623	-0.17(-0.34%)
Jul 16, 2007	52.09	52.18	51.92	51.98	5,618,841	-0.12(-0.23%)
Jul 13, 2007	51.81	55.30	51.80	52.09	8,390,656	-0.04(-0.07%)
Jul 12, 2007	51.51	52.24	51.51	52.13	8,056,722	+0.72(+1.39%)
Jul 11, 2007	51.12	51.45	51.04	51.41	8,744,574	+0.48(+0.94%)
Jul 10, 2007	51.28	51.42	50.88	50.93	9,239,139	-0.63(-1.22%)
Jul 09, 2007	51.61	51.69	51.50	51.56	9,645,320	+0.12(+0.24%)
Jul 06, 2007	51.20	51.47	51.10	51.44	5,310,190	+0.37(+0.72%)
Jul 05, 2007	51.25	51.31	50.90	51.07	9,971,101	-0.26(-0.50%)
Jul 03, 2007	51.23	51.50	51.16	51.33	3,442,724	+0.24(+0.48%)
Jul 02, 2007	50.78	51.11	50.62	51.08	10,197,418	+0.73(+1.45%)
Jun 29, 2007	50.35	50.60	50.09	50.35	16,443,794	+0.32(+0.64%)
Jun 28, 2007	50.05	50.32	49.94	50.04	12,506,290	+0.09(+0.17%)
Jun 27, 2007	49.42	49.97	49.39	49.95	9,936,788	+0.36(+0.72%)
Jun 26, 2007	50.14	50.19	49.59	49.59	13,409,559	-0.25(-0.50%)
Jun 25, 2007	49.91	50.31	49.68	49.84	9,998,518	-0.01(-0.02%)
Jun 22, 2007	50.37	50.40	49.75	49.86	12,230,060	-0.70(-1.38%)
Jun 21, 2007	50.19	50.78	50.04	50.55	7,955,870	+0.46(+0.91%)
Jun 20, 2007	50.92	50.96	50.07	50.10	8,272,665	-0.60(-1.18%)
Jun 19, 2007	50.57	50.76	50.49	50.70	5,706,846	+0.05(+0.10%)
Jun 18, 2007	50.75	50.80	50.49	50.65	6,951,419	+0.28(+0.56%)
Jun 15, 2007	50.52	50.69	50.37	50.37	7,813,911	+0.41(+0.81%)
Jun 14, 2007	49.67	50.03	49.63	49.96	11,403,267	+0.37(+0.74%)
Jun 13, 2007	49.13	49.65	49.07	49.59	13,023,987	+0.64(+1.30%)
Jun 12, 2007	49.30	49.63	48.93	48.96	10,474,850	-0.80(-1.60%)
Jun 11, 2007	49.55	49.96	49.46	49.76	5,729,370	+0.08(+0.16%)
Jun 08, 2007	49.28	49.73	49.09	49.67	8,293,805	+0.54(+1.09%)
Jun 07, 2007	49.14	49.99	49.05	49.14	16,081,920	-0.85(-1.71%)
Jun 06, 2007	50.53	50.56	49.92	49.99	8,747,827	-0.73(-1.44%)
Jun 05, 2007	50.92	50.95	50.50	50.72	6,451,343	-0.26(-0.51%)
Jun 04, 2007	50.83	50.99	50.83	50.98	7,811,665	+0.14(+0.27%)
Jun 01, 2007	50.72	50.87	50.69	50.85	5,467,184	+0.33(+0.65%)
May 31, 2007	50.44	50.58	50.37	50.52	14,947,055	+0.25(+0.50%)
May 30, 2007	49.62	50.27	49.60	50.27	8,420,726	+0.21(+0.42%)
May 29, 2007	50.20	50.29	49.84	50.05	8,550,966	+0.06(+0.12%)
May 25, 2007	49.84	49.99	49.74	49.99	9,965,896	+0.32(+0.64%)
May 24, 2007	50.17	50.27	49.53	49.67	9,727,523	-0.48(-0.96%)
May 23, 2007	50.40	50.49	50.08	50.15	17,778,826	+0.26(+0.51%)
May 22, 2007	50.12	50.15	49.90	49.90	5,783,306	+0.04(+0.09%)
May 21, 2007	49.97	50.05	49.84	49.86	12,275,339	-0.24(-0.47%)
May 18, 2007	49.96	50.19	49.86	50.09	6,123,870	+0.39(+0.78%)
May 17, 2007	49.67	49.82	49.54	49.71	6,204,504	-0.26(-0.51%)
May 16, 2007	49.95	50.00	49.62	49.96	8,658,397	+0.07(+0.15%)
May 15, 2007	49.70	50.22	49.64	49.89	10,278,363	+0.09(+0.18%)
May 14, 2007	50.30	50.30	49.58	49.80	9,083,427	-0.19(-0.37%)
May 11, 2007	49.46	50.02	49.46	49.99	8,406,742	+0.83(+1.69%)
May 10, 2007	49.75	49.87	49.04	49.16	11,404,877	-0.99(-1.98%)
May 09, 2007	49.92	50.18	49.84	50.15	12,380,094	+0.27(+0.55%)
May 08, 2007	49.91	49.91	49.60	49.87	14,248,258	-0.41(-0.82%)
May 07, 2007	50.30	50.37	50.25	50.29	7,454,688	+0.07(+0.15%)
May 04, 2007	50.00	50.22	50.00	50.21	10,273,461	+0.47(+0.94%)
May 03, 2007	49.70	49.74	49.51	49.74	8,854,247	+0.07(+0.14%)
May 02, 2007	49.44	49.72	49.38	49.67	10,211,306	+0.37(+0.76%)
May 01, 2007	49.47	49.50	49.03	49.30	8,581,281	-0.05(-0.10%)
Apr 30, 2007	49.51	49.75	49.24	49.35	10,081,875	-0.18(-0.36%)
Apr 27, 2007	49.44	49.62	49.32	49.53	6,155,760	-0.11(-0.21%)
Apr 26, 2007	49.84	49.84	49.41	49.64	15,332,491	-0.23(-0.46%)
Apr 25, 2007	49.66	49.89	49.44	49.87	10,561,160	+0.46(+0.93%)
Apr 24, 2007	49.37	49.47	49.18	49.41	12,934,712	-0.03(-0.06%)
Apr 23, 2007	49.62	49.67	49.40	49.44	10,025,315	-0.49(-0.97%)
Apr 20, 2007	49.76	49.92	49.65	49.92	10,673,413	+0.57(+1.15%)
Apr 19, 2007	49.04	49.49	49.01	49.36	10,243,172	-0.19(-0.38%)
Apr 18, 2007	49.44	49.71	49.37	49.54	9,299,985	-0.02(-0.04%)
Apr 17, 2007	49.56	49.64	49.34	49.56	39,958,360	+0.01(+0.01%)
Apr 16, 2007	49.41	49.67	49.39	49.56	19,335,048	+0.52(+1.06%)
Apr 13, 2007	48.96	49.06	48.78	49.04	5,953,603	+0.16(+0.33%)
Apr 12, 2007	48.43	48.93	48.33	48.88	9,635,728	+0.32(+0.67%)
Apr 11, 2007	48.88	48.91	48.43	48.55	12,398,473	-0.24(-0.49%)
Apr 10, 2007	48.66	48.88	48.61	48.79	8,200,142	+0.36(+0.75%)
Apr 09, 2007	48.47	48.53	48.33	48.43	6,581,583	-0.04(-0.08%)
Apr 05, 2007	48.32	48.55	48.27	48.47	4,894,828	+0.17(+0.36%)
Apr 04, 2007	48.16	48.32	48.04	48.29	12,527,016	+0.20(+0.41%)
Apr 03, 2007	47.89	48.38	47.86	48.09	8,641,691	+0.40(+0.84%)
Apr 02, 2007	47.57	47.77	47.41	47.69	12,354,943	+0.15(+0.31%)
Mar 30, 2007	47.48	47.69	47.43	47.54	13,641,768	+0.05(+0.11%)
Mar 29, 2007	47.55	47.62	47.22	47.49	11,195,401	+0.41(+0.87%)
Mar 28, 2007	47.20	47.31	46.94	47.08	11,643,391	-0.42(-0.88%)
Mar 27, 2007	47.71	47.71	47.35	47.50	7,540,101	-0.21(-0.44%)
Mar 26, 2007	47.67	47.78	47.26	47.71	7,597,365	+0.02(+0.04%)
Mar 23, 2007	47.69	47.82	47.61	47.69	8,600,210	+0.11(+0.24%)
Mar 22, 2007	47.74	47.80	47.47	47.58	6,575,593	-0.18(-0.38%)
Mar 21, 2007	46.91	47.83	46.76	47.76	10,449,827	+1.00(+2.13%)
Mar 20, 2007	46.28	46.81	46.26	46.76	7,182,722	+0.39(+0.85%)
Mar 19, 2007	46.15	46.37	46.06	46.37	10,044,807	+0.70(+1.54%)
Mar 16, 2007	45.78	46.03	45.55	45.67	7,473,855	+0.06(+0.12%)
Mar 15, 2007	45.32	45.70	45.30	45.61	6,919,339	+0.21(+0.45%)
Mar 14, 2007	45.09	45.45	44.53	45.40	14,917,393	+0.02(+0.04%)
Mar 13, 2007	46.49	46.25	45.32	45.39	9,254,658	-1.10(-2.37%)
Mar 12, 2007	46.16	46.53	46.12	46.49	8,249,728	+0.29(+0.63%)
Mar 09, 2007	46.27	46.32	46.00	46.20	13,556,848	+0.07(+0.16%)
Mar 08, 2007	45.99	46.26	45.98	46.12	8,510,545	+0.54(+1.18%)
Mar 07, 2007	45.55	45.88	45.47	45.59	9,633,371	+0.01(+0.03%)
Mar 06, 2007	45.16	45.67	45.04	45.57	14,289,412	+1.37(+3.10%)
Mar 05, 2007	44.55	45.04	44.20	44.20	13,280,472	-0.94(-2.07%)
Mar 02, 2007	45.45	45.62	45.10	45.14	11,149,668	-0.62(-1.35%)
Mar 01, 2007	45.50	45.92	44.89	45.75	17,734,016	-0.49(-1.06%)
Feb 28, 2007	46.13	46.55	46.06	46.25	13,050,935	+0.34(+0.75%)
Feb 27, 2007	47.17	47.38	45.52	45.90	20,820,574	-2.08(-4.33%)
Feb 26, 2007	48.10	48.12	47.82	47.98	6,467,112	+0.17(+0.37%)
Feb 23, 2007	47.72	47.87	47.68	47.80	5,980,014	+0.15(+0.31%)
Feb 22, 2007	47.55	47.67	47.49	47.65	6,941,635	+0.21(+0.45%)
Feb 21, 2007	47.28	47.46	47.19	47.44	10,938,256	-0.29(-0.60%)
Feb 20, 2007	47.58	48.00	47.38	47.73	12,289,979	+0.11(+0.24%)
Feb 16, 2007	47.58	47.97	47.07	47.62	7,858,824	-0.02(-0.04%)
Feb 15, 2007	47.62	47.70	47.49	47.64	6,722,844	+0.06(+0.12%)
Feb 14, 2007	47.17	47.63	47.15	47.58	8,884,698	+0.64(+1.35%)
Feb 13, 2007	46.65	46.97	46.61	46.94	7,329,021	+0.59(+1.28%)
Feb 12, 2007	46.46	46.49	46.27	46.35	9,378,796	-0.18(-0.39%)
Feb 09, 2007	46.80	46.85	46.40	46.53	7,436,801	-0.20(-0.43%)
Feb 08, 2007	46.50	46.76	46.42	46.73	6,163,676	-0.19(-0.40%)
Feb 07, 2007	46.87	47.04	46.78	46.92	8,215,562	+0.13(+0.28%)
Feb 06, 2007	46.75	46.83	46.55	46.79	7,213,680	+0.36(+0.78%)
Feb 05, 2007	46.31	46.49	46.27	46.43	5,356,043	-0.14(-0.31%)
Feb 02, 2007	46.60	46.64	46.45	46.57	11,508,171	-0.10(-0.21%)
Feb 01, 2007	46.59	46.71	46.48	46.67	11,635,852	+0.39(+0.84%)
Jan 31, 2007	45.79	46.34	45.68	46.28	8,595,238	+0.17(+0.38%)
Jan 30, 2007	45.97	46.12	45.89	46.11	6,616,336	+0.31(+0.68%)
Jan 29, 2007	45.76	45.92	45.67	45.80	9,259,470	+0.05(+0.11%)
Jan 26, 2007	45.76	45.81	45.49	45.75	9,972,946	+0.09(+0.19%)
Jan 25, 2007	46.21	46.24	45.57	45.66	8,026,285	-0.75(-1.63%)
Jan 24, 2007	46.20	46.45	46.17	46.41	12,422,312	+0.30(+0.65%)
Jan 23, 2007	45.92	46.21	45.88	46.11	8,664,211	+0.41(+0.89%)
Jan 22, 2007	46.08	46.13	45.63	45.71	9,899,321	-0.23(-0.50%)
Jan 19, 2007	45.59	46.00	45.57	45.94	12,162,779	+0.55(+1.22%)
Jan 18, 2007	45.76	45.82	45.39	45.39	12,713,445	-0.16(-0.34%)
Jan 17, 2007	45.46	45.71	45.40	45.54	6,039,043	+0.02(+0.05%)
Jan 16, 2007	45.69	45.75	45.43	45.52	11,067,060	-0.06(-0.12%)
Jan 12, 2007	45.27	45.61	45.25	45.57	10,051,383	+0.51(+1.13%)
Jan 11, 2007	44.77	45.21	44.74	45.06	7,317,621	+0.29(+0.64%)
Jan 10, 2007	44.70	44.84	44.58	44.77	8,459,055	-0.34(-0.76%)
Jan 09, 2007	45.29	45.30	44.91	45.12	13,643,466	+0.04(+0.10%)
Jan 08, 2007	45.18	45.18	44.96	45.07	10,561,147	+0.06(+0.14%)
Jan 05, 2007	45.38	45.38	44.95	45.01	14,374,587	-0.70(-1.53%)
Jan 04, 2007	45.70	45.80	45.52	45.71	13,913,426	-0.12(-0.26%)
Jan 03, 2007	46.11	46.18	45.68	45.83	19,379,026	+0.18(+0.40%)
Dec 29, 2006	45.62	45.79	45.57	45.65	8,879,955	-0.05(-0.11%)
Dec 28, 2006	45.77	45.78	45.54	45.70	7,281,691	+0.03(+0.07%)
Dec 27, 2006	45.42	45.67	45.41	45.67	5,650,063	+0.55(+1.23%)
Dec 26, 2006	45.17	45.27	45.01	45.11	5,379,622	-0.01(-0.03%)
Dec 22, 2006	45.39	45.39	44.94	45.12	8,626,356	-0.11(-0.23%)
Dec 21, 2006	45.26	45.42	45.15	45.23	10,319,739	-0.98(-2.12%)
Dec 20, 2006	46.46	46.55	46.16	46.21	7,891,546	-0.08(-0.17%)
Dec 19, 2006	45.99	46.34	45.94	46.29	10,252,369	+0.21(+0.45%)
Dec 18, 2006	46.32	46.32	46.01	46.08	5,725,774	-0.07(-0.15%)
Dec 15, 2006	46.46	46.46	46.06	46.15	11,119,833	-0.19(-0.40%)
Dec 14, 2006	46.21	46.36	46.16	46.34	10,971,139	+0.19(+0.41%)
Dec 13, 2006	46.06	46.15	45.97	46.15	4,991,606	+0.17(+0.38%)
Dec 12, 2006	45.86	46.01	45.65	45.98	6,813,793	+0.19(+0.41%)
Dec 11, 2006	45.55	45.90	45.53	45.79	4,666,788	+0.19(+0.41%)
Dec 08, 2006	45.79	45.90	45.50	45.60	8,297,207	-0.11(-0.25%)
Dec 07, 2006	45.92	45.96	45.67	45.72	5,991,082	+0.16(+0.34%)
Dec 06, 2006	45.48	45.65	45.42	45.56	7,444,340	-0.10(-0.22%)
Dec 05, 2006	45.47	45.70	45.39	45.66	21,128,870	+0.26(+0.56%)
Dec 04, 2006	45.07	45.48	45.01	45.40	6,646,331	+0.29(+0.65%)
Dec 01, 2006	44.96	45.24	44.78	45.11	7,984,580	-0.06(-0.12%)
Nov 30, 2006	45.20	45.29	45.01	45.17	12,259,823	+0.19(+0.43%)
Nov 29, 2006	44.89	44.99	44.72	44.97	7,769,158	+0.50(+1.14%)
Nov 28, 2006	44.14	44.49	44.13	44.47	8,612,080	+0.39(+0.89%)
Nov 27, 2006	44.54	44.58	44.03	44.08	7,429,743	-0.37(-0.83%)
Nov 24, 2006	44.53	44.68	44.44	44.44	5,360,374	-0.24(-0.53%)
Nov 22, 2006	44.61	44.70	44.51	44.68	7,931,326	+0.43(+0.97%)
Nov 21, 2006	44.13	44.29	44.06	44.25	5,280,012	+0.22(+0.50%)
Nov 20, 2006	43.98	44.10	43.91	44.03	6,309,804	-0.34(-0.76%)
Nov 17, 2006	44.03	44.37	43.92	44.37	5,367,432	-0.13(-0.29%)
Nov 16, 2006	44.53	44.54	44.38	44.50	5,536,979	-0.09(-0.21%)
Nov 15, 2006	44.33	44.66	44.26	44.59	4,508,469	-0.01(-0.03%)
Nov 14, 2006	44.54	44.63	44.19	44.61	11,070,589	+0.49(+1.10%)
Nov 13, 2006	44.19	44.28	44.08	44.12	6,519,773	-0.28(-0.63%)
Nov 10, 2006	44.42	44.45	44.29	44.40	6,602,862	+0.17(+0.39%)
Nov 09, 2006	44.27	44.45	44.16	44.23	6,045,298	-0.22(-0.50%)
Nov 08, 2006	44.20	44.51	44.11	44.45	5,786,246	+0.01(+0.03%)
Nov 07, 2006	44.51	44.74	44.38	44.44	9,633,050	+0.05(+0.11%)
Nov 06, 2006	44.04	44.40	43.96	44.39	8,980,528	+0.65(+1.48%)
Nov 03, 2006	43.92	43.95	43.68	43.74	5,200,772	-0.17(-0.38%)
Nov 02, 2006	43.76	43.93	43.71	43.91	5,912,003	+0.14(+0.33%)
Nov 01, 2006	44.21	44.26	43.68	43.76	8,949,570	-0.06(-0.13%)
Oct 31, 2006	43.75	43.94	43.69	43.82	4,463,877	+0.03(+0.06%)
Oct 30, 2006	43.75	43.90	43.66	43.80	3,631,542	-0.09(-0.21%)
Oct 27, 2006	44.08	44.11	43.83	43.89	9,569,851	-0.31(-0.69%)
Oct 26, 2006	44.09	44.24	43.90	44.19	9,394,209	+0.34(+0.77%)
Oct 25, 2006	43.61	43.92	43.57	43.86	5,345,296	+0.31(+0.70%)
Oct 24, 2006	43.42	43.61	43.37	43.55	5,587,827	+0.01(+0.01%)
Oct 23, 2006	43.23	43.60	43.17	43.55	3,563,370	+0.04(+0.09%)
Oct 20, 2006	43.51	43.54	43.26	43.51	6,083,474	+0.14(+0.32%)
Oct 19, 2006	43.19	43.45	43.15	43.37	7,585,014	+0.32(+0.75%)
Oct 18, 2006	43.13	43.21	42.89	43.05	5,701,232	+0.11(+0.25%)
Oct 17, 2006	43.01	43.02	42.74	42.94	3,725,218	-0.27(-0.62%)
Oct 16, 2006	43.15	43.23	43.07	43.21	6,056,366	+0.16(+0.38%)
Oct 13, 2006	42.94	43.08	42.82	43.05	3,683,031	+0.06(+0.14%)
Oct 12, 2006	42.66	43.03	42.66	42.99	5,546,603	+0.47(+1.10%)
Oct 11, 2006	42.47	42.77	42.37	42.52	3,487,499	-0.03(-0.07%)
Oct 10, 2006	42.60	42.63	42.40	42.55	3,982,505	+0.06(+0.15%)
Oct 09, 2006	42.37	42.53	42.31	42.49	2,681,470	+0.02(+0.04%)
Oct 06, 2006	42.56	42.65	42.34	42.47	7,583,250	-0.38(-0.89%)
Oct 05, 2006	42.81	42.89	42.47	42.85	9,888,734	+0.02(+0.06%)
Oct 04, 2006	42.29	42.84	42.25	42.82	9,068,589	+0.43(+1.01%)
Oct 03, 2006	42.25	42.53	42.15	42.39	6,438,127	+0.04(+0.09%)
Oct 02, 2006	42.42	42.62	42.33	42.36	7,009,325	+0.12(+0.28%)
Sep 29, 2006	42.30	42.33	42.18	42.24	10,302,736	-0.07(-0.18%)
Sep 28, 2006	42.31	42.39	42.16	42.31	5,626,965	+0.10(+0.24%)
Sep 27, 2006	42.08	42.26	42.07	42.21	5,292,684	+0.32(+0.76%)
Sep 26, 2006	41.64	41.96	41.64	41.89	6,491,381	+0.05(+0.12%)
Sep 25, 2006	41.77	41.92	41.30	41.84	9,904,293	+0.17(+0.42%)
Sep 22, 2006	41.96	41.96	41.59	41.67	4,307,163	-0.21(-0.49%)
Sep 21, 2006	42.06	42.09	41.79	41.88	5,228,362	+0.10(+0.24%)
Sep 20, 2006	41.71	41.92	41.68	41.78	4,734,158	+0.41(+0.98%)
Sep 19, 2006	41.71	41.74	41.15	41.37	4,782,118	-0.39(-0.93%)
Sep 18, 2006	41.69	41.83	41.48	41.76	5,195,960	+0.22(+0.53%)
Sep 15, 2006	41.79	41.80	41.47	41.54	5,139,819	-0.13(-0.31%)
Sep 14, 2006	41.69	41.74	41.59	41.67	3,712,546	+0.06(+0.13%)
Sep 13, 2006	41.52	41.74	41.45	41.61	3,578,608	-0.08(-0.19%)
Sep 12, 2006	41.38	41.75	41.30	41.69	6,075,454	+0.47(+1.15%)
Sep 11, 2006	41.23	41.40	41.01	41.22	5,816,883	-0.25(-0.60%)
Sep 08, 2006	41.45	41.56	41.37	41.47	3,577,486	-0.01(-0.02%)
Sep 07, 2006	41.52	41.72	41.37	41.48	5,665,302	-0.49(-1.16%)
Sep 06, 2006	42.19	42.20	41.91	41.96	5,572,749	-0.65(-1.54%)
Sep 05, 2006	42.63	42.72	42.47	42.62	5,426,781	+0.16(+0.38%)
Sep 01, 2006	42.28	42.53	42.24	42.46	4,188,624	+0.31(+0.74%)
Aug 31, 2006	42.37	42.37	42.08	42.14	8,077,454	+0.00(+0.00%)
Aug 30, 2006	42.32	42.32	42.07	42.14	9,409,929	+0.00(+0.00%)
Aug 29, 2006	42.06	42.19	41.76	42.14	5,718,235	+0.34(+0.81%)
Aug 28, 2006	41.66	41.96	41.62	41.81	5,731,548	+0.17(+0.42%)
Aug 25, 2006	41.66	41.75	41.54	41.63	5,920,183	-0.03(-0.07%)
Aug 24, 2006	41.99	42.01	41.56	41.66	4,571,027	-0.12(-0.28%)
Aug 23, 2006	42.05	42.14	41.71	41.78	4,123,340	-0.15(-0.36%)
Aug 22, 2006	41.89	42.07	41.77	41.93	4,094,146	-0.12(-0.28%)
Aug 21, 2006	42.10	42.27	42.04	42.05	5,074,374	-0.13(-0.31%)
Aug 18, 2006	42.11	42.19	41.88	42.18	3,239,034	+0.17(+0.42%)
Aug 17, 2006	42.11	42.27	41.93	42.01	3,952,831	-0.17(-0.40%)
Aug 16, 2006	42.11	42.21	42.00	42.17	4,200,173	+0.39(+0.94%)
Aug 15, 2006	41.64	41.86	41.57	41.78	4,631,339	+0.89(+2.16%)
Aug 14, 2006	41.08	41.24	40.89	40.90	3,562,568	+0.14(+0.34%)
Aug 11, 2006	40.79	40.93	40.66	40.76	3,201,980	-0.36(-0.86%)
Aug 10, 2006	40.98	41.13	40.82	41.12	6,173,621	+0.09(+0.23%)
Aug 09, 2006	41.38	41.56	41.01	41.02	4,917,178	+0.20(+0.49%)
Aug 08, 2006	40.96	41.28	40.72	40.82	4,213,808	-0.14(-0.35%)
Aug 07, 2006	40.92	41.07	40.83	40.97	3,307,205	-0.26(-0.62%)
Aug 04, 2006	41.48	41.64	41.07	41.22	6,491,862	+0.03(+0.08%)
Aug 03, 2006	40.82	41.30	40.77	41.19	6,318,466	-0.07(-0.17%)
Aug 02, 2006	41.03	41.36	41.03	41.26	5,208,632	+0.45(+1.10%)

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.