Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	17.09	17.27	16.84	16.84	9,372,849	-0.14(-0.81%)
Jul 30, 2007	16.96	17.05	16.70	16.98	8,101,263	+0.02(+0.09%)
Jul 27, 2007	17.39	17.46	16.97	16.97	8,846,248	-0.46(-2.64%)
Jul 26, 2007	17.94	18.00	17.23	17.43	8,759,252	-0.75(-4.15%)
Jul 25, 2007	18.18	18.38	18.03	18.18	9,007,317	+0.07(+0.41%)
Jul 24, 2007	18.58	18.81	18.07	18.11	5,768,752	-0.59(-3.16%)
Jul 23, 2007	18.84	19.05	18.63	18.70	6,084,320	-0.06(-0.32%)
Jul 20, 2007	19.04	19.15	18.76	18.76	6,788,198	-0.31(-1.63%)
Jul 19, 2007	18.85	19.09	18.67	19.07	8,670,782	+0.57(+3.09%)
Jul 18, 2007	18.51	18.54	18.32	18.50	9,973,090	-0.05(-0.26%)
Jul 17, 2007	18.74	18.79	18.50	18.54	4,606,744	-0.12(-0.62%)
Jul 16, 2007	18.69	18.85	18.57	18.66	5,278,085	-0.13(-0.70%)
Jul 13, 2007	18.69	18.85	18.52	18.79	6,218,901	+0.06(+0.32%)
Jul 12, 2007	18.65	18.74	18.58	18.73	10,048,518	+0.12(+0.64%)
Jul 11, 2007	18.84	18.93	18.47	18.61	9,529,285	-0.34(-1.79%)
Jul 10, 2007	19.28	19.25	18.83	18.95	11,392,383	-0.46(-2.35%)
Jul 09, 2007	19.22	19.89	19.27	19.41	11,165,297	+0.46(+2.43%)
Jul 06, 2007	19.04	19.05	18.73	18.95	3,685,333	-0.10(-0.54%)
Jul 05, 2007	19.25	19.50	18.90	19.05	4,018,969	-0.20(-1.06%)
Jul 03, 2007	19.32	19.47	19.13	19.25	1,855,968	-0.06(-0.30%)
Jul 02, 2007	19.11	19.43	18.88	19.31	3,576,503	+0.39(+2.04%)
Jun 29, 2007	18.87	19.12	18.72	18.92	3,517,635	+0.10(+0.51%)
Jun 28, 2007	18.83	19.25	18.77	18.83	4,012,083	-0.04(-0.24%)
Jun 27, 2007	18.40	18.90	18.40	18.87	5,853,125	+0.20(+1.09%)
Jun 26, 2007	18.99	19.18	18.64	18.67	4,643,050	-0.19(-1.02%)
Jun 25, 2007	18.87	19.28	18.78	18.86	4,333,200	+0.06(+0.31%)
Jun 22, 2007	19.20	19.30	18.77	18.80	5,585,431	-0.52(-2.70%)
Jun 21, 2007	19.27	19.42	19.11	19.32	6,082,755	+0.05(+0.28%)
Jun 20, 2007	19.92	19.94	19.27	19.27	7,611,973	-0.55(-2.77%)
Jun 19, 2007	19.25	19.89	19.07	19.82	10,310,169	+0.98(+5.22%)
Jun 18, 2007	19.11	19.18	18.81	18.84	2,455,949	-0.27(-1.42%)
Jun 15, 2007	19.10	19.18	19.05	19.11	4,198,619	+0.19(+1.01%)
Jun 14, 2007	18.99	19.14	18.75	18.91	3,285,032	-0.01(-0.05%)
Jun 13, 2007	18.80	18.99	18.67	18.92	5,247,726	+0.28(+1.53%)
Jun 12, 2007	18.85	18.96	18.64	18.64	4,666,523	-0.30(-1.60%)
Jun 11, 2007	18.88	19.14	18.88	18.94	4,697,508	+0.06(+0.32%)
Jun 08, 2007	18.73	18.93	18.45	18.88	8,998,071	+0.62(+3.41%)
Jun 07, 2007	18.90	19.03	18.22	18.26	7,518,276	-0.73(-3.84%)
Jun 06, 2007	19.25	19.25	18.91	18.99	4,652,439	-0.26(-1.34%)
Jun 05, 2007	19.67	19.57	19.15	19.25	4,864,514	-0.42(-2.14%)
Jun 04, 2007	19.61	19.73	19.48	19.67	3,374,231	+0.06(+0.33%)
Jun 01, 2007	19.59	19.76	19.46	19.61	5,180,435	+0.01(+0.07%)
May 31, 2007	19.83	19.87	19.54	19.59	5,554,759	-0.18(-0.91%)
May 30, 2007	19.62	19.80	19.56	19.77	4,458,799	+0.06(+0.31%)
May 29, 2007	19.73	19.83	19.49	19.71	5,384,498	-0.06(-0.31%)
May 25, 2007	19.97	20.03	19.61	19.77	3,896,030	-0.11(-0.53%)
May 24, 2007	20.58	20.68	19.82	19.88	7,822,451	-0.74(-3.58%)
May 23, 2007	20.72	20.91	20.59	20.61	9,752,752	+0.01(+0.03%)
May 22, 2007	20.55	20.78	20.47	20.61	5,845,517	+0.06(+0.28%)
May 21, 2007	20.45	20.62	20.44	20.55	5,038,337	+0.09(+0.42%)
May 18, 2007	20.32	20.46	20.26	20.46	3,798,788	+0.26(+1.28%)
May 17, 2007	20.17	20.30	20.09	20.21	4,934,434	+0.03(+0.14%)
May 16, 2007	20.07	20.18	20.01	20.18	3,291,604	+0.21(+1.04%)
May 15, 2007	19.87	20.30	19.81	19.97	3,759,753	+0.15(+0.77%)
May 14, 2007	19.82	19.93	19.76	19.82	3,002,649	-0.04(-0.18%)
May 11, 2007	19.81	19.86	19.73	19.85	3,453,721	+0.07(+0.37%)
May 10, 2007	19.84	19.92	19.67	19.78	4,220,528	-0.13(-0.66%)
May 09, 2007	19.94	19.98	19.84	19.91	3,366,406	-0.04(-0.22%)
May 08, 2007	20.00	20.02	19.82	19.95	3,963,884	-0.09(-0.45%)
May 07, 2007	20.21	20.30	20.03	20.04	3,965,136	-0.10(-0.48%)
May 04, 2007	20.30	20.30	20.07	20.14	3,525,381	-0.15(-0.76%)
May 03, 2007	20.35	20.45	20.11	20.29	4,106,759	+0.09(+0.43%)
May 02, 2007	20.05	20.28	19.99	20.21	5,995,950	-0.16(-0.78%)
May 01, 2007	20.33	20.46	20.19	20.37	3,981,928	+0.08(+0.41%)
Apr 30, 2007	20.52	20.58	20.26	20.28	3,634,192	-0.21(-1.01%)
Apr 27, 2007	20.60	20.61	20.38	20.49	4,464,044	-0.22(-1.05%)
Apr 26, 2007	20.86	21.15	20.71	20.71	4,862,761	-0.47(-2.23%)
Apr 25, 2007	20.93	21.21	20.93	21.18	4,668,088	+0.25(+1.19%)
Apr 24, 2007	20.68	20.99	20.62	20.93	6,809,493	+0.22(+1.06%)
Apr 23, 2007	20.48	20.73	20.38	20.71	3,130,420	+0.18(+0.87%)
Apr 20, 2007	20.48	20.62	20.33	20.53	4,150,536	+0.20(+1.01%)
Apr 19, 2007	20.40	20.45	20.30	20.33	4,402,995	-0.06(-0.28%)
Apr 18, 2007	20.77	20.85	20.29	20.38	4,532,568	-0.21(-1.01%)
Apr 17, 2007	20.53	20.63	20.43	20.59	2,937,312	+0.11(+0.51%)
Apr 16, 2007	20.67	20.69	20.31	20.49	3,260,932	+0.09(+0.42%)
Apr 13, 2007	20.55	20.56	20.31	20.40	2,830,273	-0.15(-0.73%)
Apr 12, 2007	20.36	20.58	20.26	20.55	8,217,597	+0.21(+1.05%)
Apr 11, 2007	20.08	20.37	20.06	20.34	6,655,195	+0.24(+1.18%)
Apr 10, 2007	19.96	20.12	19.89	20.10	5,618,920	+0.21(+1.06%)
Apr 09, 2007	19.74	19.94	19.63	19.89	5,039,282	+0.27(+1.38%)
Apr 05, 2007	19.68	19.73	19.61	19.62	4,056,839	-0.06(-0.31%)
Apr 04, 2007	19.73	19.85	19.58	19.68	2,850,554	-0.07(-0.37%)
Apr 03, 2007	19.85	19.85	19.68	19.75	4,139,466	-0.04(-0.19%)
Apr 02, 2007	19.22	19.79	19.21	19.79	4,105,351	+0.30(+1.52%)
Mar 30, 2007	19.63	19.67	19.20	19.49	5,772,427	-0.13(-0.68%)
Mar 29, 2007	19.92	19.93	19.39	19.63	7,788,556	-0.15(-0.78%)
Mar 28, 2007	19.89	19.99	19.77	19.78	3,948,235	-0.11(-0.56%)
Mar 27, 2007	19.80	19.95	19.71	19.89	3,181,436	+0.02(+0.10%)
Mar 26, 2007	19.79	19.89	19.69	19.87	2,778,318	+0.07(+0.34%)
Mar 23, 2007	19.68	19.90	19.65	19.81	3,850,899	+0.04(+0.21%)
Mar 22, 2007	20.02	20.14	19.67	19.76	3,091,535	+0.02(+0.10%)
Mar 21, 2007	19.53	19.80	19.44	19.75	3,748,013	+0.22(+1.13%)
Mar 20, 2007	19.36	19.56	19.22	19.53	3,677,195	+0.09(+0.44%)
Mar 19, 2007	19.36	19.48	19.30	19.44	2,645,615	+0.22(+1.13%)
Mar 16, 2007	19.35	19.44	19.19	19.22	4,427,407	-0.13(-0.66%)
Mar 15, 2007	19.22	19.39	19.07	19.35	4,134,458	+0.13(+0.70%)
Mar 14, 2007	19.13	19.24	18.90	19.22	4,000,816	+0.17(+0.89%)
Mar 13, 2007	19.38	19.46	19.05	19.05	4,513,789	-0.33(-1.70%)
Mar 12, 2007	19.08	19.39	19.07	19.38	4,491,255	+0.25(+1.32%)
Mar 09, 2007	19.21	19.25	19.04	19.12	2,200,245	-0.01(-0.05%)
Mar 08, 2007	19.21	19.23	19.06	19.13	4,305,971	+0.10(+0.50%)
Mar 07, 2007	18.98	19.18	18.94	19.04	3,990,488	+0.06(+0.32%)
Mar 06, 2007	18.60	19.01	18.48	18.98	5,860,540	+0.40(+2.15%)
Mar 05, 2007	18.89	18.89	18.58	18.58	4,150,107	-0.38(-2.01%)
Mar 02, 2007	19.11	19.20	18.95	18.96	3,358,269	-0.26(-1.36%)
Mar 01, 2007	19.09	19.35	18.91	19.22	4,560,192	+0.03(+0.17%)
Feb 28, 2007	19.43	19.44	19.09	19.19	5,243,657	-0.11(-0.58%)
Feb 27, 2007	19.63	19.98	19.27	19.30	9,933,967	-0.37(-1.87%)
Feb 26, 2007	19.43	19.80	19.43	19.67	7,470,544	+0.30(+1.57%)
Feb 23, 2007	19.63	19.63	19.33	19.36	4,170,138	+0.05(+0.25%)
Feb 22, 2007	19.37	19.46	19.02	19.31	3,012,427	+0.03(+0.15%)
Feb 21, 2007	19.22	19.32	19.16	19.29	4,208,947	-0.05(-0.28%)
Feb 20, 2007	19.31	19.37	19.22	19.34	2,550,469	+0.03(+0.13%)
Feb 16, 2007	19.23	19.36	19.20	19.31	2,055,023	+0.00(+0.00%)
Feb 15, 2007	19.43	19.47	19.30	19.31	2,766,112	-0.14(-0.74%)
Feb 14, 2007	19.41	19.57	19.39	19.46	2,700,374	+0.06(+0.33%)
Feb 13, 2007	19.31	19.41	19.27	19.39	2,314,285	+0.14(+0.75%)
Feb 12, 2007	19.26	19.41	19.20	19.25	1,573,210	-0.04(-0.20%)
Feb 09, 2007	19.38	19.49	19.19	19.29	1,909,174	-0.09(-0.45%)
Feb 08, 2007	19.21	19.45	19.17	19.38	2,829,647	+0.16(+0.85%)
Feb 07, 2007	18.96	19.33	18.95	19.21	4,057,152	+0.27(+1.42%)
Feb 06, 2007	18.68	19.00	18.62	18.94	3,509,125	+0.34(+1.85%)
Feb 05, 2007	18.44	18.65	18.40	18.60	1,839,693	+0.13(+0.73%)
Feb 02, 2007	18.44	18.51	18.42	18.46	1,456,606	+0.03(+0.14%)
Feb 01, 2007	18.33	18.49	18.29	18.44	2,727,615	+0.11(+0.57%)
Jan 31, 2007	18.16	18.36	18.06	18.33	2,096,023	+0.11(+0.61%)
Jan 30, 2007	18.17	18.25	18.14	18.22	2,367,689	+0.06(+0.32%)
Jan 29, 2007	18.27	18.27	18.11	18.16	3,052,175	-0.14(-0.79%)
Jan 26, 2007	18.32	18.32	18.09	18.31	4,188,603	-0.02(-0.09%)
Jan 25, 2007	18.50	18.53	18.32	18.32	2,212,764	-0.21(-1.12%)
Jan 24, 2007	18.34	18.53	18.30	18.53	2,561,423	+0.21(+1.13%)
Jan 23, 2007	18.05	18.34	17.99	18.32	4,292,200	+0.31(+1.72%)
Jan 22, 2007	17.84	18.03	17.76	18.01	5,135,992	+0.14(+0.77%)
Jan 19, 2007	17.87	17.90	17.75	17.88	2,700,386	+0.07(+0.39%)
Jan 18, 2007	17.93	17.96	17.78	17.81	1,768,020	-0.05(-0.30%)
Jan 17, 2007	17.97	17.98	17.82	17.86	3,947,609	-0.11(-0.59%)
Jan 16, 2007	17.78	18.05	17.74	17.97	2,678,165	+0.24(+1.35%)
Jan 12, 2007	17.86	17.86	17.67	17.73	2,291,635	-0.10(-0.56%)
Jan 11, 2007	17.81	17.91	17.77	17.83	2,085,069	+0.05(+0.29%)
Jan 10, 2007	17.68	17.83	17.67	17.77	2,988,014	+0.00(+0.00%)
Jan 09, 2007	17.64	17.81	17.57	17.77	4,037,747	+0.20(+1.16%)
Jan 08, 2007	17.57	17.67	17.49	17.57	6,261,466	-0.06(-0.36%)
Jan 05, 2007	17.98	17.98	17.60	17.63	3,825,547	-0.35(-1.92%)
Jan 04, 2007	18.09	18.23	17.97	17.98	2,568,309	-0.16(-0.88%)
Jan 03, 2007	17.88	18.25	17.87	18.14	4,477,171	+0.23(+1.30%)
Dec 29, 2006	18.01	18.01	17.86	17.91	1,880,380	-0.09(-0.52%)
Dec 28, 2006	17.94	18.04	17.91	18.00	1,775,532	+0.06(+0.32%)
Dec 27, 2006	18.21	18.32	17.87	17.94	4,515,041	+0.27(+1.56%)
Dec 26, 2006	17.66	17.71	17.59	17.67	1,035,023	+0.03(+0.15%)
Dec 22, 2006	17.67	17.69	17.53	17.64	1,395,262	+0.01(+0.05%)
Dec 21, 2006	17.78	17.82	17.56	17.63	4,730,371	-0.11(-0.63%)
Dec 20, 2006	17.80	17.90	17.73	17.74	2,994,274	-0.19(-1.09%)
Dec 19, 2006	17.90	17.99	17.77	17.94	2,766,112	-0.09(-0.48%)
Dec 18, 2006	18.13	18.22	17.93	18.02	2,931,991	-0.11(-0.60%)
Dec 15, 2006	18.02	18.16	18.00	18.13	6,261,153	-0.01(-0.05%)
Dec 14, 2006	18.06	18.16	18.02	18.14	5,396,391	+0.13(+0.75%)
Dec 13, 2006	18.05	18.11	17.95	18.01	3,348,567	+0.00(+0.00%)
Dec 12, 2006	17.87	18.01	17.85	18.01	4,076,557	+0.17(+0.95%)
Dec 11, 2006	17.77	17.86	17.71	17.84	2,537,324	+0.06(+0.34%)
Dec 08, 2006	17.84	17.89	17.68	17.78	1,875,685	-0.07(-0.38%)
Dec 07, 2006	17.92	17.97	17.82	17.84	2,311,040	-0.08(-0.45%)
Dec 06, 2006	17.92	17.97	17.88	17.92	3,338,238	+0.01(+0.04%)
Dec 05, 2006	17.76	17.94	17.75	17.92	2,388,972	+0.14(+0.79%)
Dec 04, 2006	17.64	17.80	17.61	17.78	3,004,602	+0.19(+1.07%)
Dec 01, 2006	17.50	17.59	17.44	17.59	3,434,949	+0.18(+1.01%)
Nov 30, 2006	17.65	17.67	17.24	17.41	9,962,136	-0.22(-1.23%)
Nov 29, 2006	17.49	17.65	17.38	17.63	3,181,436	+0.25(+1.43%)
Nov 28, 2006	17.17	17.41	17.11	17.38	3,562,332	+0.21(+1.23%)
Nov 27, 2006	17.42	17.43	17.12	17.17	4,069,984	-0.25(-1.41%)
Nov 24, 2006	17.41	17.49	17.40	17.42	631,279	-0.08(-0.44%)
Nov 22, 2006	17.47	17.58	17.43	17.49	2,039,687	+0.01(+0.05%)
Nov 21, 2006	17.53	17.53	17.41	17.48	2,499,766	-0.06(-0.35%)
Nov 20, 2006	17.44	17.55	17.32	17.54	2,474,728	+0.10(+0.59%)
Nov 17, 2006	17.49	17.52	17.40	17.44	2,375,201	-0.08(-0.44%)
Nov 16, 2006	17.48	17.62	17.48	17.52	3,370,788	+0.15(+0.88%)
Nov 15, 2006	17.38	17.43	17.29	17.37	3,325,093	-0.02(-0.09%)
Nov 14, 2006	17.35	17.41	17.28	17.38	2,463,774	+0.03(+0.18%)
Nov 13, 2006	17.21	17.38	17.20	17.35	2,650,310	+0.13(+0.76%)
Nov 10, 2006	17.08	17.22	17.03	17.22	4,499,392	+0.25(+1.45%)
Nov 09, 2006	16.90	17.00	16.81	16.97	3,366,094	+0.12(+0.74%)
Nov 08, 2006	16.67	16.92	16.64	16.85	4,864,013	+0.18(+1.09%)
Nov 07, 2006	16.65	16.76	16.63	16.67	3,168,603	+0.02(+0.10%)
Nov 06, 2006	16.80	16.82	16.60	16.65	5,378,864	-0.15(-0.87%)
Nov 03, 2006	16.93	16.93	16.73	16.80	2,760,478	-0.19(-1.15%)
Nov 02, 2006	17.02	17.09	16.96	16.99	5,392,949	+0.02(+0.11%)
Nov 01, 2006	16.98	17.09	16.94	16.97	3,190,199	+0.03(+0.15%)
Oct 31, 2006	16.90	16.97	16.88	16.95	2,465,339	+0.04(+0.25%)
Oct 30, 2006	16.97	17.10	16.84	16.91	2,318,864	-0.06(-0.36%)
Oct 27, 2006	17.12	17.16	16.95	16.97	1,488,530	-0.15(-0.88%)
Oct 26, 2006	17.07	17.15	16.98	17.12	1,966,762	+0.04(+0.24%)
Oct 25, 2006	17.04	17.19	17.01	17.07	3,366,094	+0.06(+0.38%)
Oct 24, 2006	16.97	17.01	16.85	17.01	3,679,073	-0.06(-0.37%)
Oct 23, 2006	17.03	17.14	16.93	17.07	3,640,264	-0.12(-0.69%)
Oct 20, 2006	17.12	17.21	17.03	17.19	2,475,354	+0.12(+0.71%)
Oct 19, 2006	17.00	17.11	16.98	17.07	3,194,268	-0.03(-0.15%)
Oct 18, 2006	17.01	17.12	17.01	17.10	3,470,316	+0.15(+0.87%)
Oct 17, 2006	16.86	17.01	16.86	16.95	4,259,024	+0.09(+0.51%)
Oct 16, 2006	16.69	16.87	16.62	16.86	4,527,873	+0.17(+1.01%)
Oct 13, 2006	16.71	16.71	16.60	16.69	3,505,369	+0.01(+0.04%)
Oct 12, 2006	16.45	16.74	16.35	16.69	4,084,381	+0.19(+1.18%)
Oct 11, 2006	16.50	16.51	16.39	16.49	3,126,664	-0.00(-0.02%)
Oct 10, 2006	16.36	16.52	16.30	16.50	3,248,100	+0.11(+0.64%)
Oct 09, 2006	16.42	16.46	16.33	16.39	2,464,087	+0.01(+0.08%)
Oct 06, 2006	16.49	16.52	16.27	16.38	3,388,002	-0.11(-0.66%)
Oct 05, 2006	16.42	16.53	16.42	16.49	2,638,103	+0.05(+0.29%)
Oct 04, 2006	16.36	16.45	16.27	16.44	3,518,827	+0.04(+0.21%)
Oct 03, 2006	16.20	16.50	16.04	16.40	5,324,719	+0.25(+1.54%)
Oct 02, 2006	16.06	16.28	16.06	16.15	3,728,837	+0.10(+0.62%)
Sep 29, 2006	16.22	16.27	16.01	16.06	3,907,548	-0.16(-0.98%)
Sep 28, 2006	16.14	16.22	16.08	16.22	3,240,589	+0.09(+0.55%)
Sep 27, 2006	15.84	16.16	15.79	16.13	3,128,542	+0.24(+1.51%)
Sep 26, 2006	15.88	15.90	15.78	15.89	3,269,383	-0.08(-0.50%)
Sep 25, 2006	15.67	16.00	15.64	15.97	4,310,040	+0.38(+2.42%)
Sep 22, 2006	15.64	15.69	15.56	15.59	2,424,338	-0.05(-0.31%)
Sep 21, 2006	15.68	15.74	15.60	15.64	2,258,459	-0.05(-0.31%)
Sep 20, 2006	15.66	15.76	15.62	15.68	1,964,259	+0.04(+0.22%)
Sep 19, 2006	15.61	15.72	15.57	15.65	2,089,137	+0.09(+0.55%)
Sep 18, 2006	15.65	15.74	15.50	15.56	2,741,387	-0.24(-1.54%)
Sep 15, 2006	15.72	15.84	15.70	15.81	2,964,228	+0.18(+1.12%)
Sep 14, 2006	15.69	15.81	15.63	15.63	2,601,798	-0.08(-0.51%)
Sep 13, 2006	15.95	15.95	15.65	15.71	4,824,891	-0.21(-1.32%)
Sep 12, 2006	15.90	15.97	15.78	15.92	2,878,472	+0.05(+0.32%)
Sep 11, 2006	15.93	15.99	15.84	15.87	3,184,878	-0.06(-0.38%)
Sep 08, 2006	15.82	15.98	15.80	15.93	4,853,685	+0.16(+1.03%)
Sep 07, 2006	15.70	15.82	15.64	15.77	3,930,082	+0.07(+0.43%)
Sep 06, 2006	15.63	15.73	15.54	15.70	3,964,197	+0.00(+0.00%)
Sep 05, 2006	15.89	15.91	15.65	15.70	3,886,891	-0.18(-1.13%)
Sep 01, 2006	15.95	16.02	15.87	15.88	3,864,670	-0.01(-0.04%)
Aug 31, 2006	15.72	15.89	15.72	15.89	2,067,855	+0.20(+1.28%)
Aug 30, 2006	15.82	15.82	15.63	15.68	3,062,503	-0.09(-0.57%)
Aug 29, 2006	15.78	15.83	15.64	15.77	3,573,912	+0.04(+0.28%)
Aug 28, 2006	15.39	15.75	15.39	15.73	3,518,202	+0.26(+1.69%)
Aug 25, 2006	15.34	15.51	15.34	15.47	2,184,596	+0.09(+0.60%)
Aug 24, 2006	15.25	15.40	15.21	15.37	2,759,539	+0.11(+0.73%)
Aug 23, 2006	15.38	15.42	15.19	15.26	1,904,166	-0.16(-1.01%)
Aug 22, 2006	15.26	15.46	15.25	15.42	3,075,649	+0.21(+1.36%)
Aug 21, 2006	15.18	15.31	15.18	15.21	1,214,986	-0.03(-0.17%)
Aug 18, 2006	15.14	15.28	15.11	15.24	2,133,580	+0.12(+0.78%)
Aug 17, 2006	15.00	15.14	14.88	15.12	2,671,279	+0.07(+0.45%)
Aug 16, 2006	15.22	15.25	15.05	15.05	3,762,013	-0.08(-0.51%)
Aug 15, 2006	15.08	15.16	15.00	15.13	3,531,034	+0.13(+0.89%)
Aug 14, 2006	15.06	15.11	14.97	14.99	1,660,668	-0.04(-0.23%)
Aug 11, 2006	15.08	15.08	14.97	15.03	1,183,375	-0.05(-0.34%)
Aug 10, 2006	15.18	15.24	15.07	15.08	2,822,135	-0.14(-0.94%)
Aug 09, 2006	15.26	15.32	15.16	15.22	3,131,359	+0.11(+0.72%)
Aug 08, 2006	15.11	15.27	15.06	15.12	2,900,067	-0.00(-0.02%)
Aug 07, 2006	15.18	15.26	15.08	15.12	4,010,831	-0.04(-0.25%)
Aug 04, 2006	15.45	15.45	15.09	15.16	3,660,920	-0.14(-0.90%)
Aug 03, 2006	15.47	15.53	15.24	15.29	3,871,242	-0.02(-0.13%)
Aug 02, 2006	15.57	15.57	15.25	15.31	3,458,735	-0.20(-1.32%)

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.