Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	15.84	15.88	15.79	15.86	3,956,644	+0.07(+0.45%)
Aug 30, 2006	15.72	15.79	15.65	15.79	3,508,052	+0.10(+0.65%)
Aug 29, 2006	15.70	15.71	15.63	15.69	6,172,900	+0.08(+0.50%)
Aug 28, 2006	15.49	15.65	15.47	15.61	4,216,027	+0.21(+1.39%)
Aug 25, 2006	15.33	15.42	15.28	15.40	4,270,858	+0.07(+0.46%)
Aug 24, 2006	15.21	15.34	15.19	15.33	3,764,878	+0.17(+1.11%)
Aug 23, 2006	15.17	15.19	15.13	15.16	4,557,513	+0.03(+0.21%)
Aug 22, 2006	15.22	15.22	15.09	15.13	3,615,442	-0.10(-0.62%)
Aug 21, 2006	15.20	15.29	15.17	15.22	2,354,895	-0.02(-0.14%)
Aug 18, 2006	15.32	15.34	15.21	15.24	3,987,327	-0.07(-0.48%)
Aug 17, 2006	15.25	15.33	15.18	15.32	3,400,379	+0.07(+0.46%)
Aug 16, 2006	15.21	15.31	15.16	15.25	4,595,015	+0.05(+0.32%)
Aug 15, 2006	15.21	15.26	15.11	15.20	7,812,150	+0.10(+0.65%)
Aug 14, 2006	15.31	15.41	15.09	15.10	5,540,495	-0.12(-0.76%)
Aug 11, 2006	15.15	15.28	15.14	15.22	3,789,310	+0.03(+0.21%)
Aug 10, 2006	14.97	15.21	14.96	15.18	4,826,555	+0.24(+1.60%)
Aug 09, 2006	15.14	15.15	14.93	14.95	4,934,229	-0.09(-0.59%)
Aug 08, 2006	15.28	15.32	15.00	15.03	5,387,934	-0.20(-1.34%)
Aug 07, 2006	15.31	15.34	15.20	15.24	4,165,741	-0.03(-0.21%)
Aug 04, 2006	15.33	15.46	15.21	15.27	8,332,051	+0.08(+0.53%)
Aug 03, 2006	15.21	15.30	15.17	15.19	8,766,154	-0.02(-0.12%)
Aug 02, 2006	15.44	15.62	15.20	15.21	14,788,766	-0.28(-1.82%)
Aug 01, 2006	15.44	15.52	15.38	15.49	10,437,223	-0.05(-0.32%)
Jul 31, 2006	15.49	15.60	15.43	15.54	10,875,304	-0.01(-0.07%)
Jul 28, 2006	15.42	15.59	15.34	15.55	9,317,022	+0.19(+1.26%)
Jul 27, 2006	15.39	15.56	15.26	15.35	10,680,128	+0.08(+0.51%)
Jul 26, 2006	15.02	15.58	14.65	15.28	22,996,382	-0.62(-3.90%)
Jul 25, 2006	15.70	15.99	15.58	15.90	5,866,641	+0.09(+0.56%)
Jul 24, 2006	15.81	15.90	15.72	15.81	3,504,643	-0.00(-0.02%)
Jul 21, 2006	15.98	15.98	15.76	15.81	4,571,434	-0.12(-0.75%)
Jul 20, 2006	15.91	16.11	15.88	15.93	3,198,384	-0.01(-0.09%)
Jul 19, 2006	15.71	16.02	15.67	15.95	4,216,027	+0.31(+1.98%)
Jul 18, 2006	15.72	15.77	15.52	15.64	4,201,538	-0.08(-0.54%)
Jul 17, 2006	15.70	15.82	15.68	15.72	2,032,727	+0.03(+0.20%)
Jul 14, 2006	15.88	15.88	15.65	15.69	3,567,429	-0.24(-1.48%)
Jul 13, 2006	16.09	16.09	15.89	15.92	3,777,378	-0.12(-0.75%)
Jul 12, 2006	16.16	16.21	15.95	16.04	2,913,149	-0.11(-0.65%)
Jul 11, 2006	16.21	16.25	16.03	16.15	3,592,145	-0.04(-0.26%)
Jul 10, 2006	16.24	16.25	16.12	16.19	2,441,261	+0.02(+0.15%)
Jul 07, 2006	16.23	16.26	16.12	16.17	4,031,078	-0.06(-0.39%)
Jul 06, 2006	16.26	16.30	16.16	16.23	3,042,130	-0.03(-0.17%)
Jul 05, 2006	16.48	16.48	16.19	16.26	4,791,611	-0.22(-1.32%)
Jul 03, 2006	16.44	16.49	16.29	16.48	1,453,449	+0.16(+0.99%)
Jun 30, 2006	16.31	16.40	16.24	16.31	4,358,644	+0.00(+0.00%)
Jun 29, 2006	16.04	16.41	16.03	16.31	8,098,237	+0.27(+1.71%)
Jun 28, 2006	16.03	16.11	15.96	16.04	2,784,168	+0.01(+0.04%)
Jun 27, 2006	16.04	16.08	15.98	16.03	2,960,878	+0.01(+0.07%)
Jun 26, 2006	15.99	16.06	15.95	16.02	3,417,141	+0.06(+0.40%)
Jun 23, 2006	16.08	16.14	15.91	15.96	3,177,361	-0.20(-1.26%)
Jun 22, 2006	16.22	16.23	16.02	16.16	4,082,500	-0.06(-0.35%)
Jun 21, 2006	16.14	16.25	16.04	16.22	5,798,741	+0.04(+0.26%)
Jun 20, 2006	16.31	16.39	16.17	16.18	2,670,245	-0.13(-0.78%)
Jun 19, 2006	16.37	16.47	16.28	16.30	3,219,692	-0.05(-0.30%)
Jun 16, 2006	16.56	16.65	16.29	16.35	4,142,161	-0.27(-1.63%)
Jun 15, 2006	16.21	16.65	16.20	16.62	4,483,080	+0.38(+2.36%)
Jun 14, 2006	16.44	16.46	15.99	16.24	6,081,136	-0.26(-1.60%)
Jun 13, 2006	16.54	16.60	16.46	16.50	5,026,845	-0.04(-0.26%)
Jun 12, 2006	16.65	16.68	16.54	16.55	2,886,160	-0.11(-0.63%)
Jun 09, 2006	16.64	16.73	16.55	16.65	3,025,936	+0.01(+0.08%)
Jun 08, 2006	16.57	16.68	16.48	16.64	5,986,815	+0.07(+0.42%)
Jun 07, 2006	16.50	16.67	16.44	16.57	3,725,956	+0.07(+0.43%)
Jun 06, 2006	16.51	16.54	16.40	16.50	4,632,800	-0.01(-0.06%)
Jun 05, 2006	16.56	16.64	16.48	16.51	4,731,098	-0.13(-0.78%)
Jun 02, 2006	16.71	16.71	16.51	16.64	3,437,027	+0.04(+0.21%)
Jun 01, 2006	16.47	16.61	16.38	16.60	3,328,218	+0.13(+0.79%)
May 31, 2006	16.22	16.47	16.19	16.47	6,041,078	+0.25(+1.54%)
May 30, 2006	16.46	16.46	16.21	16.22	3,773,401	-0.24(-1.48%)
May 26, 2006	16.54	16.54	16.42	16.47	3,313,160	-0.04(-0.21%)
May 25, 2006	16.47	16.56	16.44	16.50	2,777,350	+0.09(+0.54%)
May 24, 2006	16.31	16.52	16.30	16.41	4,400,975	+0.09(+0.56%)
May 23, 2006	16.46	16.54	16.31	16.32	3,746,979	-0.14(-0.83%)
May 22, 2006	16.46	16.58	16.42	16.46	4,668,028	-0.06(-0.38%)
May 19, 2006	16.54	16.57	16.42	16.52	5,949,882	+0.03(+0.19%)
May 18, 2006	16.42	16.74	16.42	16.49	4,755,814	-0.21(-1.24%)
May 17, 2006	17.02	17.03	16.65	16.70	5,676,579	-0.39(-2.29%)
May 16, 2006	17.30	17.35	17.02	17.09	3,988,179	-0.03(-0.19%)
May 15, 2006	16.64	17.19	16.61	17.12	6,897,067	+0.48(+2.88%)
May 12, 2006	16.92	16.94	16.60	16.64	6,661,265	-0.60(-3.47%)
May 11, 2006	17.23	17.28	17.17	17.24	3,599,816	-0.06(-0.35%)
May 10, 2006	17.09	17.34	17.07	17.30	5,547,030	+0.25(+1.44%)
May 09, 2006	16.88	17.16	16.84	17.05	5,493,051	+0.09(+0.54%)
May 08, 2006	17.07	17.10	16.93	16.96	4,141,024	-0.17(-1.01%)
May 05, 2006	16.73	17.17	16.69	17.13	6,249,890	+0.43(+2.59%)
May 04, 2006	16.55	16.83	16.48	16.70	4,585,923	+0.24(+1.48%)
May 03, 2006	16.78	16.78	16.42	16.46	3,691,864	-0.34(-2.05%)
May 02, 2006	16.54	16.81	16.45	16.80	4,706,665	+0.25(+1.53%)
May 01, 2006	16.73	16.79	16.53	16.55	4,746,439	-0.18(-1.09%)
Apr 28, 2006	16.79	16.87	16.71	16.73	5,442,481	-0.14(-0.81%)
Apr 27, 2006	16.62	16.89	16.58	16.87	5,668,340	+0.25(+1.50%)
Apr 26, 2006	16.43	16.68	16.37	16.62	6,181,707	+0.34(+2.12%)
Apr 25, 2006	16.19	16.29	16.09	16.28	4,564,048	+0.10(+0.61%)
Apr 24, 2006	16.16	16.25	16.10	16.18	3,597,259	-0.04(-0.22%)
Apr 21, 2006	16.33	16.40	16.15	16.21	3,590,725	-0.02(-0.13%)
Apr 20, 2006	16.19	16.28	16.07	16.23	3,253,500	+0.05(+0.28%)
Apr 19, 2006	16.21	16.26	16.04	16.19	4,171,707	-0.04(-0.26%)
Apr 18, 2006	16.04	16.23	15.96	16.23	3,946,701	+0.28(+1.74%)
Apr 17, 2006	15.91	15.98	15.87	15.95	2,838,999	-0.03(-0.18%)
Apr 13, 2006	15.88	15.98	15.86	15.98	2,741,269	+0.10(+0.64%)
Apr 12, 2006	15.92	15.95	15.82	15.88	3,487,597	+0.02(+0.11%)
Apr 11, 2006	15.90	15.92	15.78	15.86	4,387,054	-0.02(-0.13%)
Apr 10, 2006	15.84	15.98	15.79	15.88	3,398,106	+0.04(+0.22%)
Apr 07, 2006	16.06	16.11	15.77	15.85	5,599,020	-0.26(-1.62%)
Apr 06, 2006	16.16	16.19	16.01	16.11	4,094,716	-0.13(-0.80%)
Apr 05, 2006	16.15	16.31	16.10	16.24	4,706,949	+0.14(+0.90%)
Apr 04, 2006	16.00	16.16	15.95	16.09	7,909,596	+0.41(+2.63%)
Apr 03, 2006	15.91	15.91	15.63	15.68	9,176,109	-0.20(-1.28%)
Mar 31, 2006	15.91	15.94	15.74	15.89	6,078,295	-0.03(-0.18%)
Mar 30, 2006	16.11	16.22	15.91	15.91	6,482,567	-0.27(-1.65%)
Mar 29, 2006	16.28	16.34	16.18	16.18	4,479,102	-0.11(-0.69%)
Mar 28, 2006	16.30	16.34	16.21	16.29	3,940,735	+0.00(+0.02%)
Mar 27, 2006	16.30	16.34	16.23	16.29	2,298,928	-0.06(-0.34%)
Mar 24, 2006	16.29	16.41	16.20	16.35	2,536,434	+0.07(+0.41%)
Mar 23, 2006	16.27	16.33	16.25	16.28	3,749,820	-0.14(-0.86%)
Mar 22, 2006	16.24	16.58	16.24	16.42	3,739,025	-0.16(-0.96%)
Mar 21, 2006	16.58	16.68	16.53	16.58	3,048,948	-0.01(-0.08%)
Mar 20, 2006	16.52	16.62	16.46	16.59	4,032,499	+0.11(+0.64%)
Mar 17, 2006	16.48	16.54	16.40	16.49	4,296,427	+0.08(+0.52%)
Mar 16, 2006	16.27	16.43	16.20	16.40	4,454,101	+0.12(+0.76%)
Mar 15, 2006	16.28	16.29	16.16	16.28	4,847,010	+0.02(+0.15%)
Mar 14, 2006	16.19	16.32	16.13	16.25	4,406,657	+0.04(+0.24%)
Mar 13, 2006	16.17	16.24	16.13	16.22	3,633,056	+0.06(+0.37%)
Mar 10, 2006	16.11	16.27	16.05	16.16	2,956,616	+0.01(+0.04%)
Mar 09, 2006	16.20	16.25	16.13	16.15	4,166,025	-0.11(-0.65%)
Mar 08, 2006	16.21	16.34	16.15	16.25	3,453,789	-0.04(-0.24%)
Mar 07, 2006	16.10	16.40	16.10	16.29	5,404,412	+0.11(+0.65%)
Mar 06, 2006	16.15	16.28	16.14	16.19	2,523,934	+0.01(+0.04%)
Mar 03, 2006	16.07	16.32	16.05	16.18	4,167,446	+0.06(+0.37%)
Mar 02, 2006	16.12	16.19	16.10	16.12	5,161,224	-0.01(-0.04%)
Mar 01, 2006	16.35	16.35	16.05	16.13	8,402,508	-0.15(-0.93%)
Feb 28, 2006	16.55	16.56	16.23	16.28	9,783,796	-0.27(-1.62%)
Feb 27, 2006	16.57	16.68	16.55	16.55	4,139,320	+0.00(+0.02%)
Feb 24, 2006	16.54	16.60	16.46	16.54	6,512,966	-0.17(-0.99%)
Feb 23, 2006	16.63	16.86	16.53	16.71	6,119,489	-0.01(-0.04%)
Feb 22, 2006	16.49	16.74	16.38	16.72	6,144,206	+0.32(+1.98%)
Feb 21, 2006	16.54	16.58	16.35	16.39	4,393,588	-0.15(-0.91%)
Feb 17, 2006	16.76	16.78	16.54	16.54	4,770,588	-0.24(-1.43%)
Feb 16, 2006	16.85	16.87	16.65	16.78	3,101,507	-0.12(-0.71%)
Feb 15, 2006	16.83	16.94	16.71	16.90	4,503,535	+0.17(+1.01%)
Feb 14, 2006	16.52	16.81	16.45	16.73	4,114,319	+0.27(+1.62%)
Feb 13, 2006	16.53	16.53	16.41	16.47	2,131,309	-0.06(-0.36%)
Feb 10, 2006	16.49	16.58	16.42	16.53	3,641,863	+0.09(+0.58%)
Feb 09, 2006	16.49	16.54	16.41	16.43	4,462,056	-0.04(-0.21%)
Feb 08, 2006	16.45	16.51	16.37	16.47	3,989,884	-0.03(-0.19%)
Feb 07, 2006	16.40	16.56	16.40	16.50	4,380,236	+0.02(+0.15%)
Feb 06, 2006	16.56	16.68	16.46	16.47	4,627,402	-0.13(-0.76%)
Feb 03, 2006	16.54	16.65	16.48	16.60	8,017,553	-0.04(-0.25%)
Feb 02, 2006	16.60	16.72	16.56	16.64	5,979,144	+0.04(+0.23%)
Feb 01, 2006	16.48	16.63	16.30	16.60	7,118,665	+0.08(+0.47%)
Jan 31, 2006	16.79	17.05	16.52	16.53	8,098,806	-0.19(-1.14%)
Jan 30, 2006	16.68	16.80	16.62	16.72	3,944,712	-0.00(-0.02%)
Jan 27, 2006	16.71	16.85	16.66	16.72	3,656,352	+0.00(+0.00%)
Jan 26, 2006	16.67	16.76	16.54	16.72	7,755,898	+0.05(+0.32%)
Jan 25, 2006	16.64	16.71	16.53	16.67	6,049,032	+0.13(+0.77%)
Jan 24, 2006	16.62	16.72	16.53	16.54	4,449,556	-0.06(-0.36%)
Jan 23, 2006	16.64	16.72	16.56	16.60	3,271,966	-0.00(-0.02%)
Jan 20, 2006	16.84	16.85	16.51	16.60	7,930,619	-0.25(-1.48%)
Jan 19, 2006	17.01	17.03	16.80	16.85	2,967,696	-0.12(-0.71%)
Jan 18, 2006	17.02	17.07	16.81	16.97	3,669,420	-0.04(-0.23%)
Jan 17, 2006	17.01	17.06	16.92	17.01	3,221,396	-0.14(-0.80%)
Jan 13, 2006	17.19	17.22	17.11	17.15	3,905,222	+0.03(+0.16%)
Jan 12, 2006	17.29	17.33	17.10	17.12	4,145,570	-0.23(-1.34%)
Jan 11, 2006	17.35	17.37	17.27	17.35	2,939,002	+0.05(+0.26%)
Jan 10, 2006	17.28	17.34	17.16	17.31	4,486,205	+0.01(+0.08%)
Jan 09, 2006	17.26	17.39	17.24	17.29	5,252,703	+0.08(+0.47%)
Jan 06, 2006	17.21	17.30	17.02	17.21	5,918,347	+0.59(+3.58%)
Jan 05, 2006	16.51	16.66	16.49	16.62	5,071,448	+0.13(+0.81%)
Jan 04, 2006	16.44	16.52	16.40	16.48	6,217,503	+0.09(+0.56%)
Jan 03, 2006	16.42	16.45	16.28	16.39	5,126,848	+0.05(+0.32%)
Dec 30, 2005	16.45	16.47	16.30	16.34	2,952,071	-0.13(-0.77%)
Dec 29, 2005	16.53	16.59	16.45	16.47	2,003,181	-0.02(-0.15%)
Dec 28, 2005	16.38	16.54	16.37	16.49	2,202,902	+0.12(+0.71%)
Dec 27, 2005	16.55	16.65	16.37	16.37	2,010,283	-0.13(-0.77%)
Dec 23, 2005	16.52	16.52	16.44	16.50	1,311,400	-0.02(-0.11%)
Dec 22, 2005	16.58	16.59	16.43	16.52	2,518,252	-0.04(-0.25%)
Dec 21, 2005	16.56	16.60	16.52	16.56	4,478,250	+0.00(+0.02%)
Dec 20, 2005	16.54	16.64	16.52	16.56	3,187,021	+0.02(+0.11%)
Dec 19, 2005	16.72	16.72	16.52	16.54	3,186,168	-0.20(-1.22%)
Dec 16, 2005	16.78	16.84	16.71	16.74	8,953,659	-0.03(-0.19%)
Dec 15, 2005	16.84	16.89	16.72	16.78	3,638,169	-0.06(-0.36%)
Dec 14, 2005	16.72	16.87	16.66	16.84	3,965,167	+0.12(+0.69%)
Dec 13, 2005	16.57	16.79	16.50	16.72	3,845,278	+0.15(+0.93%)
Dec 12, 2005	16.54	16.58	16.48	16.56	4,004,089	+0.07(+0.41%)
Dec 09, 2005	16.49	16.57	16.44	16.50	3,982,213	+0.06(+0.36%)
Dec 08, 2005	16.58	16.59	16.39	16.44	3,725,672	-0.13(-0.77%)
Dec 07, 2005	16.75	16.75	16.47	16.56	4,413,759	-0.17(-0.99%)
Dec 06, 2005	16.90	16.97	16.71	16.73	3,234,749	-0.10(-0.59%)
Dec 05, 2005	16.90	16.90	16.77	16.83	2,578,197	-0.07(-0.40%)
Dec 02, 2005	16.96	17.00	16.87	16.90	3,302,649	-0.07(-0.39%)
Dec 01, 2005	16.95	17.07	16.87	16.96	3,510,041	+0.07(+0.40%)
Nov 30, 2005	17.04	17.12	16.88	16.90	4,310,347	-0.19(-1.13%)
Nov 29, 2005	16.96	17.16	16.96	17.09	3,927,950	+0.26(+1.53%)
Nov 28, 2005	17.09	17.10	16.82	16.83	4,913,489	-0.26(-1.50%)
Nov 25, 2005	17.15	17.16	17.01	17.09	1,694,933	+0.01(+0.08%)
Nov 23, 2005	16.75	17.12	16.75	17.07	3,621,408	+0.04(+0.25%)
Nov 22, 2005	16.96	17.06	16.89	17.03	7,407,593	+0.02(+0.10%)
Nov 21, 2005	17.09	17.09	16.95	17.02	5,828,004	-0.11(-0.62%)
Nov 18, 2005	17.46	17.46	17.08	17.12	8,548,818	-0.34(-1.94%)
Nov 17, 2005	17.32	17.48	17.25	17.46	3,671,125	+0.20(+1.18%)
Nov 16, 2005	17.39	17.41	17.18	17.25	4,291,881	-0.10(-0.57%)
Nov 15, 2005	17.34	17.41	17.18	17.35	4,562,911	+0.00(+0.00%)
Nov 14, 2005	17.26	17.39	17.21	17.35	3,066,278	+0.01(+0.08%)
Nov 11, 2005	17.20	17.34	17.10	17.34	3,401,515	+0.14(+0.82%)
Nov 10, 2005	17.05	17.20	16.95	17.20	5,906,415	+0.17(+0.97%)
Nov 09, 2005	17.05	17.12	16.99	17.03	5,703,852	-0.02(-0.12%)
Nov 08, 2005	17.00	17.08	16.91	17.05	3,197,248	-0.04(-0.21%)
Nov 07, 2005	16.82	17.14	16.80	17.09	6,034,827	+0.27(+1.63%)
Nov 04, 2005	16.80	16.85	16.71	16.81	6,066,362	+0.08(+0.48%)
Nov 03, 2005	16.83	16.87	16.68	16.73	4,516,035	-0.08(-0.48%)
Nov 02, 2005	16.77	16.88	16.74	16.81	4,261,767	+0.05(+0.32%)
Nov 01, 2005	16.86	16.86	16.71	16.76	5,334,240	-0.06(-0.33%)
Oct 31, 2005	16.85	16.90	16.78	16.82	6,534,273	+0.10(+0.57%)
Oct 28, 2005	16.58	16.75	16.56	16.72	5,017,185	+0.16(+0.98%)
Oct 27, 2005	16.42	16.67	16.40	16.56	5,149,575	+0.15(+0.92%)
Oct 26, 2005	16.62	16.72	16.39	16.41	5,656,124	-0.21(-1.27%)
Oct 25, 2005	16.75	16.75	16.29	16.62	9,129,516	-0.06(-0.34%)
Oct 24, 2005	16.23	16.83	16.12	16.68	9,228,667	+0.53(+3.29%)
Oct 21, 2005	16.08	16.21	16.00	16.15	4,255,800	+0.19(+1.17%)
Oct 20, 2005	16.19	16.19	15.91	15.96	4,961,218	-0.17(-1.05%)
Oct 19, 2005	15.75	16.13	15.75	16.13	3,800,390	+0.29(+1.82%)
Oct 18, 2005	15.81	15.90	15.76	15.84	2,504,047	+0.05(+0.29%)
Oct 17, 2005	15.84	15.90	15.74	15.79	2,853,488	-0.07(-0.44%)
Oct 14, 2005	15.88	15.93	15.76	15.86	2,785,021	+0.12(+0.74%)
Oct 13, 2005	15.66	15.83	15.62	15.75	3,250,090	-0.03(-0.20%)
Oct 12, 2005	15.79	15.87	15.64	15.78	3,100,939	-0.01(-0.04%)
Oct 11, 2005	15.82	15.93	15.72	15.79	4,151,536	-0.04(-0.27%)
Oct 10, 2005	15.82	15.97	15.74	15.83	2,502,342	-0.02(-0.11%)
Oct 07, 2005	15.91	15.91	15.72	15.85	3,197,816	-0.06(-0.35%)
Oct 06, 2005	15.97	16.03	15.79	15.90	5,122,586	+0.01(+0.07%)
Oct 05, 2005	15.88	16.02	15.66	15.89	4,335,064	+0.01(+0.07%)
Oct 04, 2005	15.86	16.28	15.81	15.88	4,615,470	-0.09(-0.57%)
Oct 03, 2005	15.95	16.00	15.84	15.97	3,888,176	+0.03(+0.18%)
Sep 30, 2005	15.96	16.02	15.85	15.95	3,942,439	+0.02(+0.13%)
Sep 29, 2005	15.70	15.92	15.64	15.92	3,498,109	+0.22(+1.41%)
Sep 28, 2005	15.74	15.79	15.63	15.70	3,944,144	-0.03(-0.20%)
Sep 27, 2005	15.91	15.94	15.68	15.73	3,259,182	-0.04(-0.27%)
Sep 26, 2005	15.81	15.95	15.74	15.78	3,825,391	+0.14(+0.92%)
Sep 23, 2005	15.63	15.84	15.43	15.63	3,969,713	+0.11(+0.70%)
Sep 22, 2005	15.51	15.54	15.15	15.52	4,414,044	-0.07(-0.47%)
Sep 21, 2005	15.84	15.86	15.59	15.60	4,662,914	-0.39(-2.42%)
Sep 20, 2005	16.19	16.25	15.94	15.98	3,434,471	-0.14(-0.89%)
Sep 19, 2005	16.10	16.19	15.95	16.13	4,534,786	+0.02(+0.15%)
Sep 16, 2005	15.84	16.12	15.81	16.10	6,774,053	+0.31(+1.98%)
Sep 15, 2005	15.80	15.83	15.72	15.79	1,678,740	+0.04(+0.27%)
Sep 14, 2005	15.84	15.88	15.73	15.75	3,715,160	-0.06(-0.38%)
Sep 13, 2005	15.92	15.95	15.81	15.81	3,970,849	-0.11(-0.71%)
Sep 12, 2005	15.86	15.94	15.77	15.92	2,854,909	+0.06(+0.35%)
Sep 09, 2005	15.68	15.87	15.68	15.86	3,174,520	+0.18(+1.14%)
Sep 08, 2005	15.61	15.69	15.53	15.68	3,202,078	+0.01(+0.09%)
Sep 07, 2005	15.57	15.67	15.53	15.67	3,229,067	+0.14(+0.88%)
Sep 06, 2005	15.45	15.59	15.38	15.53	3,295,546	+0.16(+1.03%)
Sep 02, 2005	15.32	15.44	15.17	15.37	2,355,747	+0.15(+0.99%)

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.