Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	42.98	43.73	42.74	43.45	3,050,531	+0.91(+2.13%)
Aug 30, 2007	43.07	43.37	42.46	42.54	2,452,305	-0.94(-2.17%)
Aug 29, 2007	42.67	43.49	42.42	43.49	2,867,136	+0.95(+2.24%)
Aug 28, 2007	43.96	43.96	42.51	42.53	2,569,591	-1.48(-3.36%)
Aug 27, 2007	44.35	44.59	44.01	44.01	1,472,605	-0.58(-1.31%)
Aug 24, 2007	43.90	44.71	43.54	44.59	2,268,152	+0.91(+2.07%)
Aug 23, 2007	44.13	44.54	43.25	43.69	2,546,870	-0.10(-0.23%)
Aug 22, 2007	42.62	43.89	42.51	43.79	2,734,593	+1.56(+3.70%)
Aug 21, 2007	42.33	42.55	41.60	42.23	2,064,848	-0.08(-0.20%)
Aug 20, 2007	43.13	43.24	41.80	42.31	2,472,971	-0.62(-1.44%)
Aug 17, 2007	43.04	44.13	41.74	42.93	4,216,688	+1.72(+4.17%)
Aug 16, 2007	41.08	41.55	39.36	41.21	5,000,974	-0.21(-0.51%)
Aug 15, 2007	40.92	42.64	40.83	41.42	4,519,636	+0.57(+1.40%)
Aug 14, 2007	42.33	43.14	40.82	40.85	3,979,951	-1.39(-3.28%)
Aug 13, 2007	42.28	43.62	42.12	42.24	3,358,138	+1.29(+3.16%)
Aug 10, 2007	39.97	41.35	39.23	40.94	4,738,551	+0.63(+1.56%)
Aug 09, 2007	41.66	42.29	40.31	40.31	5,708,793	-2.17(-5.11%)
Aug 08, 2007	41.90	42.80	41.60	42.49	3,861,474	+0.26(+0.61%)
Aug 07, 2007	42.22	42.90	41.67	42.23	4,090,962	-0.48(-1.13%)
Aug 06, 2007	41.99	42.80	40.92	42.71	5,157,731	+0.80(+1.92%)
Aug 03, 2007	42.11	43.77	41.90	41.90	4,817,078	-1.87(-4.27%)
Aug 02, 2007	43.17	44.47	43.17	43.77	2,991,791	-0.17(-0.38%)
Aug 01, 2007	43.69	44.12	42.91	43.94	4,140,192	+0.13(+0.30%)
Jul 31, 2007	43.21	45.00	43.21	43.81	3,536,664	+0.60(+1.39%)
Jul 30, 2007	41.20	43.36	39.14	43.21	6,701,577	-0.79(-1.79%)
Jul 27, 2007	45.43	45.90	43.99	43.99	3,320,043	-1.74(-3.80%)
Jul 26, 2007	46.44	46.79	45.06	45.73	3,583,474	-1.14(-2.43%)
Jul 25, 2007	46.86	47.04	45.96	46.87	3,375,301	+0.35(+0.75%)
Jul 24, 2007	47.46	47.51	46.41	46.52	2,726,530	-1.20(-2.52%)
Jul 23, 2007	48.34	48.73	47.35	47.72	2,028,277	+0.47(+1.00%)
Jul 20, 2007	47.25	47.30	46.49	47.25	3,240,094	-0.02(-0.04%)
Jul 19, 2007	47.14	47.45	46.97	47.27	1,368,595	+0.49(+1.05%)
Jul 18, 2007	46.87	46.87	46.24	46.78	2,666,800	-0.09(-0.20%)
Jul 17, 2007	47.15	47.25	46.77	46.87	1,763,733	-0.35(-0.74%)
Jul 16, 2007	47.88	47.96	47.22	47.22	1,578,499	-0.71(-1.48%)
Jul 13, 2007	47.64	48.03	47.57	47.93	1,035,673	+0.18(+0.37%)
Jul 12, 2007	47.43	47.82	47.16	47.76	1,394,887	+0.59(+1.25%)
Jul 11, 2007	46.96	47.32	46.60	47.16	1,545,282	+0.20(+0.43%)
Jul 10, 2007	47.70	47.91	46.90	46.96	2,580,736	-1.11(-2.31%)
Jul 09, 2007	48.28	48.28	47.82	48.07	1,246,006	-0.05(-0.10%)
Jul 06, 2007	48.04	48.21	47.71	48.12	1,040,106	+0.18(+0.37%)
Jul 05, 2007	48.48	48.65	47.65	47.94	1,343,493	-0.48(-0.99%)
Jul 03, 2007	48.82	48.87	48.24	48.42	614,347	+0.36(+0.75%)
Jul 02, 2007	47.37	48.12	47.37	48.06	1,713,097	+0.94(+2.00%)
Jun 29, 2007	47.17	47.56	46.79	47.12	2,000,826	+0.17(+0.35%)
Jun 28, 2007	47.56	47.56	46.86	46.95	2,261,336	-0.60(-1.26%)
Jun 27, 2007	46.90	47.59	46.84	47.55	2,089,100	+0.24(+0.51%)
Jun 26, 2007	48.20	48.38	47.15	47.31	3,525,329	-0.89(-1.84%)
Jun 25, 2007	48.53	48.83	47.91	48.20	1,823,726	+0.07(+0.15%)
Jun 22, 2007	48.44	48.59	47.95	48.12	2,488,488	-0.33(-0.69%)
Jun 21, 2007	47.78	48.46	47.62	48.46	1,914,128	+0.67(+1.41%)
Jun 20, 2007	49.31	49.41	47.77	47.78	1,613,014	-1.21(-2.47%)
Jun 19, 2007	48.93	49.22	48.78	48.99	1,658,565	+0.10(+0.21%)
Jun 18, 2007	49.17	49.34	48.82	48.89	1,533,488	+0.05(+0.09%)
Jun 15, 2007	49.07	49.41	48.79	48.85	2,526,096	-0.07(-0.15%)
Jun 14, 2007	48.19	49.01	48.19	48.92	3,097,705	+0.73(+1.52%)
Jun 13, 2007	47.62	48.20	47.47	48.19	2,687,635	+1.05(+2.24%)
Jun 12, 2007	47.49	47.70	47.14	47.14	2,226,388	-0.56(-1.18%)
Jun 11, 2007	47.02	47.78	46.91	47.70	2,129,659	+0.68(+1.45%)
Jun 08, 2007	45.93	47.02	45.90	47.02	2,379,488	+0.79(+1.72%)
Jun 07, 2007	47.33	47.60	46.17	46.22	2,984,422	-1.38(-2.89%)
Jun 06, 2007	47.69	47.88	47.34	47.60	2,983,232	-0.04(-0.08%)
Jun 05, 2007	48.40	48.51	47.54	47.63	2,399,829	-0.75(-1.55%)
Jun 04, 2007	47.25	48.39	47.25	48.38	2,262,309	+1.23(+2.61%)
Jun 01, 2007	47.38	47.45	47.02	47.15	1,918,348	-0.01(-0.02%)
May 31, 2007	47.42	47.60	47.05	47.16	1,681,611	-0.06(-0.14%)
May 30, 2007	47.09	47.31	46.78	47.23	2,169,151	+0.07(+0.16%)
May 29, 2007	47.31	47.51	46.88	47.15	1,540,521	+0.06(+0.14%)
May 25, 2007	46.90	47.16	46.83	47.09	1,357,883	+0.43(+0.91%)
May 24, 2007	47.10	47.30	46.66	46.66	3,223,431	-0.43(-0.92%)
May 23, 2007	47.04	47.38	46.90	47.10	1,865,656	+0.05(+0.10%)
May 22, 2007	46.90	47.17	46.85	47.05	2,357,740	+0.30(+0.63%)
May 21, 2007	46.29	46.77	46.22	46.76	3,076,498	+0.46(+1.00%)
May 18, 2007	46.28	46.30	45.99	46.29	3,590,979	+0.24(+0.52%)
May 17, 2007	45.81	46.17	45.45	46.05	1,627,188	+0.22(+0.48%)
May 16, 2007	44.54	45.83	44.54	45.83	1,891,623	+0.51(+1.12%)
May 15, 2007	45.11	45.50	45.07	45.32	2,017,566	+0.36(+0.80%)
May 14, 2007	45.01	45.20	44.83	44.96	1,886,105	+0.08(+0.19%)
May 11, 2007	44.46	44.89	44.39	44.88	1,403,002	+0.52(+1.17%)
May 10, 2007	44.73	44.77	44.33	44.36	896,094	-0.57(-1.28%)
May 09, 2007	44.59	44.95	44.46	44.94	1,214,196	+0.21(+0.48%)
May 08, 2007	44.68	44.73	44.16	44.72	1,214,629	+0.05(+0.10%)
May 07, 2007	44.44	44.80	44.44	44.68	887,980	+0.38(+0.86%)
May 04, 2007	44.64	44.64	44.11	44.30	993,689	-0.11(-0.25%)
May 03, 2007	44.34	44.48	44.13	44.41	1,233,347	+0.30(+0.69%)
May 02, 2007	43.70	44.19	43.70	44.10	1,560,971	+0.31(+0.72%)
May 01, 2007	43.90	44.04	43.28	43.79	1,730,733	+0.06(+0.13%)
Apr 30, 2007	43.44	44.26	43.44	43.73	2,318,248	+0.63(+1.46%)
Apr 27, 2007	42.60	43.62	42.60	43.11	2,100,121	-0.28(-0.64%)
Apr 26, 2007	42.79	43.70	42.79	43.38	1,321,096	-0.19(-0.45%)
Apr 25, 2007	42.96	43.75	42.90	43.58	1,594,404	+0.92(+2.17%)
Apr 24, 2007	42.28	42.79	42.15	42.65	1,884,590	+0.05(+0.11%)
Apr 23, 2007	42.85	43.07	42.57	42.61	1,255,852	-0.31(-0.73%)
Apr 20, 2007	43.33	43.33	42.61	42.92	2,754,177	+0.30(+0.72%)
Apr 19, 2007	43.82	43.82	42.57	42.62	2,051,756	-0.56(-1.31%)
Apr 18, 2007	43.27	43.44	43.13	43.18	1,676,742	-0.31(-0.72%)
Apr 17, 2007	43.49	43.82	43.43	43.49	993,364	+0.01(+0.02%)
Apr 16, 2007	43.67	43.67	43.17	43.49	848,271	+0.47(+1.10%)
Apr 13, 2007	42.95	43.09	42.83	43.01	958,308	+0.20(+0.48%)
Apr 12, 2007	42.48	42.86	42.33	42.81	1,197,642	+0.09(+0.22%)
Apr 11, 2007	43.19	43.36	42.62	42.72	1,704,116	-0.42(-0.96%)
Apr 10, 2007	43.10	43.34	43.04	43.13	1,333,755	+0.04(+0.09%)
Apr 09, 2007	43.62	43.70	43.05	43.10	1,428,861	-0.17(-0.38%)
Apr 05, 2007	43.17	43.39	42.88	43.26	1,097,343	+0.09(+0.21%)
Apr 04, 2007	43.40	43.40	43.02	43.17	1,510,983	-0.03(-0.06%)
Apr 03, 2007	42.93	43.30	42.88	43.20	1,465,648	+0.55(+1.28%)
Apr 02, 2007	42.15	42.71	42.02	42.65	1,502,976	+0.67(+1.58%)
Mar 30, 2007	42.27	42.46	41.54	41.99	1,866,846	-0.31(-0.74%)
Mar 29, 2007	42.48	42.73	41.96	42.30	1,401,379	+0.34(+0.81%)
Mar 28, 2007	42.04	42.18	41.64	41.96	1,159,340	-0.07(-0.18%)
Mar 27, 2007	42.26	42.39	42.00	42.03	1,426,589	-0.30(-0.72%)
Mar 26, 2007	42.48	42.67	41.88	42.34	1,180,114	-0.14(-0.33%)
Mar 23, 2007	42.48	42.78	42.32	42.48	946,190	+0.16(+0.37%)
Mar 22, 2007	42.73	42.81	42.25	42.32	1,427,022	-0.13(-0.30%)
Mar 21, 2007	41.75	42.45	41.63	42.45	1,680,205	+0.71(+1.71%)
Mar 20, 2007	41.28	41.77	41.23	41.74	1,981,752	+0.53(+1.28%)
Mar 19, 2007	40.57	41.28	40.57	41.21	1,826,596	+0.82(+2.04%)
Mar 16, 2007	40.67	40.78	40.31	40.39	2,530,207	-0.16(-0.39%)
Mar 15, 2007	40.01	40.78	39.85	40.55	2,000,687	+0.26(+0.64%)
Mar 14, 2007	40.27	40.48	39.52	40.29	2,002,310	+0.09(+0.23%)
Mar 13, 2007	40.39	40.76	40.19	40.19	2,190,466	-0.49(-1.20%)
Mar 12, 2007	40.57	40.73	40.47	40.68	1,981,536	+0.11(+0.27%)
Mar 09, 2007	40.77	40.84	40.30	40.57	1,555,561	+0.16(+0.39%)
Mar 08, 2007	40.43	40.63	40.20	40.42	1,806,688	+0.52(+1.30%)
Mar 07, 2007	39.85	40.20	39.65	39.90	2,381,760	-0.10(-0.25%)
Mar 06, 2007	39.42	40.01	39.22	40.00	2,469,508	+0.94(+2.41%)
Mar 05, 2007	39.16	39.54	39.02	39.06	2,026,546	-0.25(-0.63%)
Mar 02, 2007	40.06	40.17	39.30	39.31	2,082,809	-0.81(-2.03%)
Mar 01, 2007	39.83	40.25	39.24	40.12	2,160,928	+0.01(+0.02%)
Feb 28, 2007	39.32	40.46	39.32	40.11	2,391,822	+0.79(+2.02%)
Feb 27, 2007	40.36	40.52	39.17	39.32	2,367,153	-1.25(-3.08%)
Feb 26, 2007	40.76	40.84	40.33	40.56	2,239,480	-0.18(-0.45%)
Feb 23, 2007	40.91	40.99	40.60	40.75	1,666,463	-0.07(-0.18%)
Feb 22, 2007	40.89	40.98	40.73	40.82	1,473,006	+0.07(+0.18%)
Feb 21, 2007	40.61	40.88	40.52	40.75	1,762,219	+0.08(+0.20%)
Feb 20, 2007	40.80	40.90	40.48	40.67	2,144,265	-0.01(-0.02%)
Feb 16, 2007	40.80	40.98	40.62	40.68	1,526,023	-0.29(-0.70%)
Feb 15, 2007	40.57	41.11	40.56	40.96	2,247,811	+0.25(+0.61%)
Feb 14, 2007	40.56	41.01	40.45	40.71	2,297,149	-0.47(-1.14%)
Feb 13, 2007	40.25	41.22	40.21	41.18	1,873,879	+1.02(+2.53%)
Feb 12, 2007	40.20	40.85	39.42	40.17	3,143,798	+0.57(+1.45%)
Feb 09, 2007	40.85	40.87	39.34	39.59	3,576,806	-0.94(-2.33%)
Feb 08, 2007	40.28	40.85	39.95	40.54	2,464,315	+0.14(+0.34%)
Feb 07, 2007	40.76	40.90	40.26	40.40	1,501,895	-0.19(-0.48%)
Feb 06, 2007	40.71	40.87	40.43	40.59	1,244,059	+0.00(+0.00%)
Feb 05, 2007	40.19	40.68	40.19	40.59	1,089,011	+0.31(+0.78%)
Feb 02, 2007	40.92	40.92	40.21	40.28	3,615,865	-0.43(-1.04%)
Feb 01, 2007	40.30	40.77	40.20	40.70	1,890,974	+0.54(+1.33%)
Jan 31, 2007	39.68	40.31	39.63	40.17	2,039,422	+0.54(+1.35%)
Jan 30, 2007	39.54	39.74	39.44	39.63	1,536,626	+0.10(+0.26%)
Jan 29, 2007	39.22	39.68	39.08	39.53	2,054,894	+0.31(+0.80%)
Jan 26, 2007	38.91	39.29	38.85	39.22	1,657,483	+0.32(+0.83%)
Jan 25, 2007	39.21	39.55	38.85	38.89	1,240,705	-0.39(-0.99%)
Jan 24, 2007	39.22	39.41	38.99	39.28	1,490,209	+0.14(+0.35%)
Jan 23, 2007	39.04	39.36	38.92	39.14	1,316,227	+0.10(+0.26%)
Jan 22, 2007	39.34	39.44	38.88	39.04	1,281,604	-0.18(-0.47%)
Jan 19, 2007	39.12	39.69	39.12	39.22	1,587,804	+0.36(+0.93%)
Jan 18, 2007	39.15	39.46	38.79	38.86	1,548,961	-0.15(-0.38%)
Jan 17, 2007	38.97	39.30	38.81	39.01	1,564,974	-0.04(-0.09%)
Jan 16, 2007	39.07	39.19	38.63	39.05	1,221,446	-0.01(-0.02%)
Jan 12, 2007	38.82	39.28	38.77	39.06	1,769,035	+0.24(+0.62%)
Jan 11, 2007	38.50	39.12	38.50	38.82	2,237,207	+0.53(+1.38%)
Jan 10, 2007	38.07	38.37	37.95	38.29	2,775,384	+0.22(+0.58%)
Jan 09, 2007	37.54	38.29	37.45	38.07	2,560,936	+0.76(+2.03%)
Jan 08, 2007	37.25	37.39	37.16	37.31	1,499,406	+0.00(+0.00%)
Jan 05, 2007	37.48	37.60	37.24	37.31	1,942,152	-0.34(-0.91%)
Jan 04, 2007	38.00	38.00	37.57	37.65	1,849,210	-0.45(-1.19%)
Jan 03, 2007	38.36	38.67	38.02	38.11	1,427,454	-0.22(-0.58%)
Dec 29, 2006	38.48	38.59	38.22	38.33	1,464,242	-0.25(-0.65%)
Dec 28, 2006	38.73	38.81	38.55	38.58	703,719	-0.17(-0.43%)
Dec 27, 2006	38.90	38.98	38.61	38.74	569,878	+0.06(+0.14%)
Dec 26, 2006	38.22	38.70	38.19	38.69	609,045	+0.40(+1.04%)
Dec 22, 2006	38.68	38.68	38.24	38.29	979,082	-0.28(-0.72%)
Dec 21, 2006	38.17	38.58	38.13	38.57	1,154,038	+0.53(+1.38%)
Dec 20, 2006	38.42	38.42	38.04	38.04	1,091,824	-0.30(-0.77%)
Dec 19, 2006	38.11	38.39	37.99	38.34	1,126,664	+0.17(+0.44%)
Dec 18, 2006	38.50	38.50	37.89	38.17	1,345,440	-0.25(-0.65%)
Dec 15, 2006	38.32	38.56	38.18	38.42	2,011,507	+0.21(+0.56%)
Dec 14, 2006	38.30	38.55	38.15	38.21	1,395,861	-0.08(-0.22%)
Dec 13, 2006	38.17	38.36	37.96	38.29	1,403,434	+0.31(+0.83%)
Dec 12, 2006	38.11	38.13	37.73	37.98	1,411,116	-0.12(-0.32%)
Dec 11, 2006	37.60	38.15	37.59	38.10	857,143	+0.58(+1.55%)
Dec 08, 2006	37.65	37.86	37.46	37.51	1,420,421	-0.04(-0.10%)
Dec 07, 2006	37.64	37.71	37.39	37.55	1,463,051	+0.03(+0.07%)
Dec 06, 2006	37.39	37.61	37.23	37.52	1,082,736	+0.18(+0.47%)
Dec 05, 2006	37.25	37.39	37.11	37.35	1,870,200	+0.02(+0.05%)
Dec 04, 2006	37.36	37.36	36.97	37.33	1,448,553	+0.08(+0.22%)
Dec 01, 2006	36.89	37.31	36.55	37.25	1,912,506	+0.35(+0.95%)
Nov 30, 2006	37.21	37.29	36.78	36.90	1,605,656	-0.35(-0.94%)
Nov 29, 2006	36.99	37.25	36.92	37.25	1,264,076	+0.36(+0.98%)
Nov 28, 2006	36.84	37.10	36.81	36.89	3,154,617	-0.07(-0.20%)
Nov 27, 2006	37.13	37.16	36.85	36.96	2,132,147	-0.06(-0.17%)
Nov 24, 2006	37.00	37.18	36.99	37.02	399,574	-0.06(-0.15%)
Nov 22, 2006	36.77	37.15	36.69	37.08	1,808,960	+0.39(+1.06%)
Nov 21, 2006	36.41	36.87	36.33	36.69	3,202,657	+0.25(+0.68%)
Nov 20, 2006	35.89	36.67	35.89	36.44	2,662,858	+0.02(+0.05%)
Nov 17, 2006	36.36	36.62	36.33	36.42	1,851,482	-0.11(-0.30%)
Nov 16, 2006	36.68	36.81	36.36	36.53	1,775,311	-0.15(-0.40%)
Nov 15, 2006	36.73	36.90	36.58	36.68	1,326,722	-0.04(-0.10%)
Nov 14, 2006	36.51	36.81	36.21	36.72	1,118,982	+0.18(+0.51%)
Nov 13, 2006	36.85	36.88	36.49	36.53	1,227,396	-0.43(-1.18%)
Nov 10, 2006	36.90	36.99	36.67	36.97	1,143,976	+0.10(+0.28%)
Nov 09, 2006	36.87	37.00	36.78	36.87	1,745,664	+0.15(+0.40%)
Nov 08, 2006	36.12	36.75	36.10	36.72	1,347,713	+0.49(+1.35%)
Nov 07, 2006	36.07	36.40	36.05	36.23	956,685	+0.16(+0.44%)
Nov 06, 2006	35.90	36.26	35.78	36.07	1,956,975	+0.19(+0.54%)
Nov 03, 2006	35.83	36.05	35.70	35.88	1,510,442	+0.06(+0.15%)
Nov 02, 2006	35.85	35.96	35.58	35.82	1,654,454	-0.17(-0.46%)
Nov 01, 2006	36.00	36.14	35.53	35.99	1,254,446	+0.02(+0.05%)
Oct 31, 2006	36.21	36.55	35.54	35.97	1,834,603	-0.15(-0.41%)
Oct 30, 2006	35.81	36.21	35.72	36.12	946,298	+0.40(+1.11%)
Oct 27, 2006	36.41	36.41	35.71	35.72	1,089,444	-0.71(-1.95%)
Oct 26, 2006	36.30	36.52	36.14	36.43	953,115	+0.15(+0.41%)
Oct 25, 2006	35.78	36.39	35.68	36.29	1,812,098	+0.43(+1.19%)
Oct 24, 2006	35.58	35.92	35.51	35.86	1,329,752	+0.22(+0.62%)
Oct 23, 2006	35.07	35.66	34.92	35.64	880,081	+0.39(+1.10%)
Oct 20, 2006	35.80	35.81	35.18	35.25	1,228,695	-0.40(-1.11%)
Oct 19, 2006	35.29	35.66	35.29	35.65	1,234,105	+0.35(+1.00%)
Oct 18, 2006	35.31	35.49	35.09	35.30	858,117	+0.14(+0.39%)
Oct 17, 2006	35.17	35.20	34.95	35.16	636,420	-0.13(-0.37%)
Oct 16, 2006	35.26	35.41	35.24	35.29	1,127,963	-0.06(-0.18%)
Oct 13, 2006	35.11	35.45	35.07	35.35	1,468,678	+0.23(+0.66%)
Oct 12, 2006	35.10	35.22	35.00	35.12	1,478,524	+0.02(+0.05%)
Oct 11, 2006	35.08	35.17	35.00	35.10	1,791,107	+0.03(+0.08%)
Oct 10, 2006	34.97	35.17	34.86	35.07	1,707,146	+0.14(+0.40%)
Oct 09, 2006	34.99	35.12	34.87	34.94	970,210	-0.01(-0.03%)
Oct 06, 2006	35.17	35.21	34.89	34.95	1,753,455	-0.22(-0.63%)
Oct 05, 2006	34.84	35.30	34.83	35.17	1,822,052	+0.32(+0.93%)
Oct 04, 2006	34.65	34.88	34.61	34.84	3,198,221	+0.19(+0.56%)
Oct 03, 2006	34.90	34.97	34.57	34.65	2,068,851	-0.39(-1.11%)
Oct 02, 2006	35.17	35.26	34.92	35.04	1,650,126	+0.01(+0.03%)
Sep 29, 2006	35.21	35.21	34.95	35.03	2,117,216	-0.25(-0.71%)
Sep 28, 2006	35.44	35.59	35.24	35.28	1,461,537	-0.13(-0.37%)
Sep 27, 2006	35.12	35.58	35.12	35.41	2,175,535	+0.30(+0.84%)
Sep 26, 2006	34.84	35.13	34.76	35.11	3,072,171	+0.18(+0.50%)
Sep 25, 2006	35.07	35.17	34.70	34.94	2,521,119	-0.18(-0.53%)
Sep 22, 2006	35.37	35.41	35.11	35.12	1,176,543	-0.19(-0.55%)
Sep 21, 2006	35.58	35.63	35.31	35.31	1,753,671	-0.10(-0.29%)
Sep 20, 2006	35.75	35.87	35.32	35.42	1,408,195	-0.33(-0.93%)
Sep 19, 2006	36.05	36.06	35.65	35.75	2,302,992	-0.10(-0.28%)
Sep 18, 2006	35.72	36.04	35.61	35.85	2,193,495	+0.35(+0.99%)
Sep 15, 2006	35.72	35.73	35.34	35.50	6,497,824	-0.04(-0.10%)
Sep 14, 2006	35.82	36.00	35.45	35.54	1,991,274	-0.28(-0.77%)
Sep 13, 2006	35.21	35.95	35.20	35.81	2,138,639	+0.42(+1.17%)
Sep 12, 2006	35.49	35.58	35.39	35.40	2,296,716	-0.09(-0.26%)
Sep 11, 2006	35.22	35.62	35.18	35.49	2,699,104	+0.32(+0.92%)
Sep 08, 2006	35.33	35.38	35.06	35.17	1,872,797	-0.07(-0.21%)
Sep 07, 2006	35.29	35.47	35.24	35.24	1,566,705	-0.05(-0.13%)
Sep 06, 2006	35.51	35.52	35.17	35.29	1,208,245	-0.41(-1.14%)
Sep 05, 2006	35.63	35.81	35.44	35.69	858,009	+0.02(+0.05%)

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.