Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	30.84	31.13	30.47	30.47	13,350,282	-0.33(-1.07%)
Jul 30, 2007	31.07	31.14	30.59	30.80	13,342,980	-0.24(-0.76%)
Jul 27, 2007	31.32	31.53	30.85	31.04	17,697,650	-0.47(-1.50%)
Jul 26, 2007	32.24	32.49	31.10	31.51	27,237,394	-0.93(-2.87%)
Jul 25, 2007	32.85	33.10	32.33	32.44	13,674,184	-0.38(-1.14%)
Jul 24, 2007	32.91	33.60	32.78	32.81	11,231,222	-0.60(-1.81%)
Jul 23, 2007	33.52	33.66	33.03	33.42	8,530,101	+0.26(+0.79%)
Jul 20, 2007	33.57	33.88	33.07	33.16	11,812,100	-0.37(-1.10%)
Jul 19, 2007	33.54	33.57	33.20	33.53	5,266,516	+0.30(+0.90%)
Jul 18, 2007	33.25	33.64	33.05	33.23	7,991,107	+0.03(+0.08%)
Jul 17, 2007	33.11	33.36	33.10	33.20	8,619,831	+0.04(+0.12%)
Jul 16, 2007	33.46	33.46	32.99	33.17	9,669,736	+0.12(+0.37%)
Jul 13, 2007	32.93	33.42	32.72	33.04	10,952,752	+0.17(+0.50%)
Jul 12, 2007	32.46	32.88	32.15	32.88	10,349,393	+0.59(+1.83%)
Jul 11, 2007	31.97	32.39	31.97	32.29	6,766,936	+0.24(+0.75%)
Jul 10, 2007	32.39	32.53	31.99	32.04	10,220,944	-0.51(-1.56%)
Jul 09, 2007	32.74	32.75	32.34	32.55	7,858,809	-0.18(-0.56%)
Jul 06, 2007	32.69	32.86	32.46	32.74	9,239,800	+0.14(+0.43%)
Jul 05, 2007	32.72	33.02	32.53	32.60	9,737,954	-0.12(-0.37%)
Jul 03, 2007	32.84	33.14	32.68	32.72	7,587,002	+0.01(+0.04%)
Jul 02, 2007	32.31	32.72	32.34	32.71	18,528,322	+0.39(+1.22%)
Jun 29, 2007	32.60	32.70	32.13	32.31	10,324,142	-0.06(-0.18%)
Jun 28, 2007	32.69	32.76	32.33	32.37	8,633,488	-0.31(-0.95%)
Jun 27, 2007	32.83	32.88	32.59	32.68	13,258,272	-0.26(-0.79%)
Jun 26, 2007	32.71	33.06	32.59	32.94	13,473,837	+0.29(+0.88%)
Jun 25, 2007	32.21	33.01	31.95	32.66	17,011,410	+0.56(+1.75%)
Jun 22, 2007	32.44	32.52	31.84	32.10	16,478,267	-0.41(-1.27%)
Jun 21, 2007	32.67	32.70	32.24	32.51	7,799,620	-0.17(-0.51%)
Jun 20, 2007	33.36	33.40	32.66	32.67	11,934,353	-0.73(-2.19%)
Jun 19, 2007	33.26	33.66	33.22	33.41	9,436,889	+0.05(+0.15%)
Jun 18, 2007	33.15	33.43	32.90	33.36	9,190,567	+0.15(+0.44%)
Jun 15, 2007	33.41	33.48	33.18	33.21	10,077,514	-0.05(-0.15%)
Jun 14, 2007	33.17	33.44	32.95	33.26	8,007,499	+0.04(+0.11%)
Jun 13, 2007	32.72	33.24	32.62	33.22	11,723,848	+0.45(+1.38%)
Jun 12, 2007	32.73	33.17	32.69	32.77	13,575,974	+0.15(+0.45%)
Jun 11, 2007	32.76	32.86	32.45	32.62	9,465,624	-0.10(-0.31%)
Jun 08, 2007	32.46	32.77	32.18	32.73	18,924,758	+0.76(+2.39%)
Jun 07, 2007	32.26	32.77	31.96	31.96	13,027,677	-0.27(-0.85%)
Jun 06, 2007	32.37	32.39	32.13	32.24	11,734,519	-0.13(-0.41%)
Jun 05, 2007	32.53	32.59	32.10	32.37	9,439,324	-0.16(-0.49%)
Jun 04, 2007	32.43	32.60	32.11	32.53	7,810,973	+0.10(+0.29%)
Jun 01, 2007	32.17	32.61	32.18	32.43	6,100,130	+0.25(+0.79%)
May 31, 2007	32.24	32.36	32.02	32.18	12,444,355	+0.20(+0.64%)
May 30, 2007	32.10	32.16	31.69	31.97	12,861,097	-0.24(-0.75%)
May 29, 2007	32.41	32.41	31.92	32.22	10,123,424	-0.18(-0.57%)
May 25, 2007	32.43	32.65	32.29	32.40	7,814,589	-0.04(-0.12%)
May 24, 2007	32.83	33.15	32.30	32.44	12,782,772	-0.39(-1.18%)
May 23, 2007	33.32	33.42	32.69	32.83	11,100,770	-0.59(-1.77%)
May 22, 2007	33.10	33.47	33.07	33.42	15,582,899	+0.15(+0.44%)
May 21, 2007	33.31	33.31	33.10	33.27	18,618,548	-0.04(-0.11%)
May 18, 2007	33.27	33.37	32.99	33.31	21,137,258	+0.04(+0.13%)
May 17, 2007	32.85	33.27	32.79	33.27	20,953,694	+0.18(+0.56%)
May 16, 2007	32.65	33.16	32.30	33.08	17,364,600	+0.45(+1.37%)
May 15, 2007	32.31	33.02	32.23	32.64	15,436,426	+0.41(+1.26%)
May 14, 2007	32.24	32.37	32.13	32.23	11,639,115	-0.01(-0.04%)
May 11, 2007	31.82	32.31	31.56	32.24	16,172,328	+0.41(+1.30%)
May 10, 2007	31.57	31.90	31.59	31.83	19,583,006	+0.10(+0.32%)
May 09, 2007	31.44	31.80	31.35	31.73	9,901,018	+0.33(+1.05%)
May 08, 2007	31.67	31.73	31.38	31.40	7,399,738	-0.11(-0.36%)
May 07, 2007	31.78	31.83	31.46	31.51	12,843,197	-0.27(-0.84%)
May 04, 2007	31.81	31.83	31.54	31.78	7,692,038	+0.01(+0.02%)
May 03, 2007	31.73	31.84	31.56	31.77	12,503,563	-0.07(-0.22%)
May 02, 2007	31.40	31.87	31.35	31.84	14,730,321	+0.56(+1.79%)
May 01, 2007	30.69	31.32	30.69	31.28	10,227,286	+0.55(+1.78%)
Apr 30, 2007	31.10	31.13	30.72	30.73	12,906,716	-0.43(-1.37%)
Apr 27, 2007	31.06	31.26	31.00	31.16	6,311,961	-0.18(-0.57%)
Apr 26, 2007	31.05	31.45	31.02	31.34	10,760,054	+0.38(+1.23%)
Apr 25, 2007	31.01	31.16	30.76	30.96	10,972,622	+0.10(+0.33%)
Apr 24, 2007	30.84	30.98	30.64	30.85	10,406,270	-0.11(-0.35%)
Apr 23, 2007	30.81	31.06	30.70	30.96	10,705,981	+0.18(+0.58%)
Apr 20, 2007	31.59	31.64	30.35	30.78	19,765,450	-0.27(-0.86%)
Apr 19, 2007	31.19	31.19	30.76	31.05	10,313,148	-0.06(-0.20%)
Apr 18, 2007	31.02	31.17	30.92	31.12	10,576,948	-0.08(-0.27%)
Apr 17, 2007	30.59	31.27	30.59	31.20	22,511,298	+0.58(+1.89%)
Apr 16, 2007	30.34	30.62	30.19	30.62	15,154,925	+0.29(+0.97%)
Apr 13, 2007	30.05	30.50	29.84	30.33	14,976,068	+0.64(+2.17%)
Apr 12, 2007	29.59	29.92	29.38	29.68	8,941,251	+0.12(+0.41%)
Apr 11, 2007	29.48	29.75	29.43	29.56	13,566,905	+0.08(+0.28%)
Apr 10, 2007	29.45	29.55	29.32	29.48	8,731,635	-0.11(-0.39%)
Apr 09, 2007	29.25	29.68	29.16	29.59	12,453,494	+0.45(+1.55%)
Apr 05, 2007	28.80	29.16	28.73	29.14	7,650,427	+0.35(+1.22%)
Apr 04, 2007	28.67	28.96	28.67	28.79	5,050,061	-0.02(-0.07%)
Apr 03, 2007	28.65	28.87	28.61	28.81	9,073,009	+0.28(+0.98%)
Apr 02, 2007	28.19	28.73	28.17	28.53	7,319,746	-0.15(-0.51%)
Mar 30, 2007	28.61	28.82	28.46	28.68	7,494,434	+0.11(+0.40%)
Mar 29, 2007	28.83	28.84	28.43	28.56	8,270,545	+0.03(+0.09%)
Mar 28, 2007	28.55	28.67	28.30	28.54	9,398,558	-0.13(-0.47%)
Mar 27, 2007	28.56	28.77	28.53	28.67	7,419,029	-0.05(-0.18%)
Mar 26, 2007	28.96	28.96	28.42	28.72	8,326,681	+0.04(+0.16%)
Mar 23, 2007	28.65	28.73	28.23	28.68	9,489,474	+0.36(+1.26%)
Mar 22, 2007	28.36	28.44	28.24	28.32	9,803,749	-0.08(-0.27%)
Mar 21, 2007	28.18	28.45	27.89	28.40	7,146,002	+0.19(+0.68%)
Mar 20, 2007	27.98	28.23	27.84	28.21	6,173,125	+0.28(+1.00%)
Mar 19, 2007	27.79	28.16	27.79	27.93	7,820,402	+0.25(+0.90%)
Mar 16, 2007	27.05	27.84	27.05	27.68	15,412,077	+0.01(+0.02%)
Mar 15, 2007	27.69	27.85	27.63	27.67	8,900,102	-0.11(-0.41%)
Mar 14, 2007	27.74	27.93	27.41	27.79	10,327,449	+0.11(+0.39%)
Mar 13, 2007	28.44	28.41	27.65	27.68	13,530,260	-0.76(-2.66%)
Mar 12, 2007	28.21	28.58	28.07	28.44	11,517,271	+0.33(+1.18%)
Mar 09, 2007	27.88	28.32	27.87	28.10	9,765,213	+0.32(+1.17%)
Mar 08, 2007	28.01	28.11	27.63	27.78	10,765,738	+0.34(+1.25%)
Mar 07, 2007	27.32	27.54	27.15	27.44	9,410,026	+0.00(+0.00%)
Mar 06, 2007	27.48	27.53	26.93	27.44	11,477,369	+0.12(+0.44%)
Mar 05, 2007	27.67	27.84	27.28	27.32	10,793,858	-0.48(-1.74%)
Mar 02, 2007	28.07	28.31	27.77	27.80	10,129,826	-0.27(-0.97%)
Mar 01, 2007	27.68	28.29	27.33	28.07	16,855,790	+0.26(+0.94%)
Feb 28, 2007	28.37	28.37	27.61	27.81	18,380,820	-0.49(-1.73%)
Feb 27, 2007	28.99	29.12	28.01	28.30	15,229,849	-0.85(-2.93%)
Feb 26, 2007	29.28	29.38	29.13	29.15	9,276,839	-0.13(-0.46%)
Feb 23, 2007	29.31	29.42	29.17	29.29	6,060,175	-0.03(-0.09%)
Feb 22, 2007	29.19	29.34	29.16	29.31	7,546,746	+0.05(+0.17%)
Feb 21, 2007	29.15	29.36	29.12	29.26	8,830,510	+0.10(+0.33%)
Feb 20, 2007	28.75	29.22	28.68	29.17	9,980,430	+0.32(+1.10%)
Feb 16, 2007	28.65	28.89	28.56	28.85	10,693,161	+0.22(+0.76%)
Feb 15, 2007	28.58	28.80	28.54	28.63	6,483,698	-0.03(-0.09%)
Feb 14, 2007	28.61	28.68	28.46	28.66	8,421,760	+0.08(+0.27%)
Feb 13, 2007	28.55	28.63	28.46	28.58	8,028,768	+0.11(+0.38%)
Feb 12, 2007	28.33	28.58	28.26	28.47	8,875,586	+0.11(+0.38%)
Feb 09, 2007	28.31	28.58	28.28	28.37	7,770,917	+0.13(+0.47%)
Feb 08, 2007	28.47	28.54	28.10	28.23	9,454,483	-0.24(-0.83%)
Feb 07, 2007	28.49	28.57	28.30	28.47	5,281,465	-0.03(-0.11%)
Feb 06, 2007	28.45	28.56	28.28	28.50	6,309,796	+0.15(+0.54%)
Feb 05, 2007	28.30	28.46	28.20	28.35	5,531,086	-0.01(-0.02%)
Feb 02, 2007	28.31	28.48	28.28	28.35	7,421,228	+0.04(+0.13%)
Feb 01, 2007	28.17	28.34	28.14	28.31	9,561,777	+0.08(+0.29%)
Jan 31, 2007	27.86	28.29	27.79	28.23	11,547,747	+0.37(+1.33%)
Jan 30, 2007	27.68	27.91	27.68	27.86	9,139,983	+0.34(+1.25%)
Jan 29, 2007	27.23	27.79	27.21	27.52	12,979,178	+0.19(+0.70%)
Jan 26, 2007	27.39	27.43	27.08	27.33	13,419,352	-0.04(-0.16%)
Jan 25, 2007	28.00	28.10	27.28	27.37	16,699,296	-0.74(-2.63%)
Jan 24, 2007	28.30	28.31	28.03	28.11	17,310,074	-0.44(-1.54%)
Jan 23, 2007	28.36	28.65	28.26	28.55	9,645,822	+0.32(+1.13%)
Jan 22, 2007	28.52	28.52	28.14	28.23	7,725,832	-0.29(-1.03%)
Jan 19, 2007	28.44	28.58	28.20	28.52	8,038,290	+0.14(+0.49%)
Jan 18, 2007	28.56	28.64	28.34	28.38	7,368,445	-0.17(-0.60%)
Jan 17, 2007	28.37	28.68	28.26	28.56	14,829,105	+0.18(+0.65%)
Jan 16, 2007	28.24	28.42	28.12	28.37	8,447,988	+0.22(+0.79%)
Jan 12, 2007	28.44	28.44	28.07	28.15	11,158,313	-0.18(-0.65%)
Jan 11, 2007	28.15	28.39	28.08	28.33	8,839,464	+0.16(+0.56%)
Jan 10, 2007	27.87	28.19	27.67	28.17	10,014,362	+0.30(+1.07%)
Jan 09, 2007	27.92	28.10	27.75	27.88	10,733,848	+0.05(+0.18%)
Jan 08, 2007	27.69	27.91	27.53	27.82	7,129,664	+0.11(+0.39%)
Jan 05, 2007	27.63	27.89	27.59	27.72	8,955,870	+0.00(+0.00%)
Jan 04, 2007	27.85	27.92	27.29	27.72	15,436,112	-0.21(-0.75%)
Jan 03, 2007	27.79	28.25	27.69	27.93	11,906,390	-0.29(-1.04%)
Dec 29, 2006	28.12	28.44	28.07	28.22	5,184,853	-0.02(-0.07%)
Dec 28, 2006	28.23	28.41	28.02	28.24	5,365,196	+0.02(+0.07%)
Dec 27, 2006	27.98	28.24	27.89	28.22	5,974,245	+0.33(+1.19%)
Dec 26, 2006	27.79	27.96	27.69	27.89	3,497,203	+0.15(+0.55%)
Dec 22, 2006	27.93	28.00	27.70	27.74	5,591,881	-0.19(-0.68%)
Dec 21, 2006	28.01	28.14	27.84	27.93	8,658,493	+0.01(+0.02%)
Dec 20, 2006	28.01	28.16	27.84	27.92	9,218,215	-0.08(-0.30%)
Dec 19, 2006	27.68	28.01	27.53	28.00	9,279,167	+0.32(+1.17%)
Dec 18, 2006	27.59	27.85	27.53	27.68	8,163,179	+0.04(+0.16%)
Dec 15, 2006	27.81	27.98	27.45	27.63	11,616,553	-0.18(-0.64%)
Dec 14, 2006	27.70	27.97	27.61	27.81	7,293,198	+0.06(+0.23%)
Dec 13, 2006	27.50	27.81	27.47	27.75	7,896,592	+0.35(+1.28%)
Dec 12, 2006	27.68	27.74	27.25	27.40	8,405,730	-0.34(-1.24%)
Dec 11, 2006	27.69	27.88	27.61	27.74	7,244,656	-0.11(-0.41%)
Dec 08, 2006	27.70	27.94	27.53	27.86	11,367,718	+0.31(+1.11%)
Dec 07, 2006	27.37	27.65	27.35	27.55	9,073,375	+0.20(+0.74%)
Dec 06, 2006	27.34	27.37	27.08	27.35	8,897,117	+0.13(+0.49%)
Dec 05, 2006	27.21	27.65	27.06	27.21	10,547,222	+0.16(+0.59%)
Dec 04, 2006	26.77	27.16	26.74	27.05	8,125,162	+0.27(+1.00%)
Dec 01, 2006	26.63	26.90	26.54	26.79	9,939,115	+0.07(+0.26%)
Nov 30, 2006	26.70	26.81	26.45	26.72	9,965,978	+0.08(+0.29%)
Nov 29, 2006	26.45	26.70	26.40	26.64	11,372,117	+0.29(+1.09%)
Nov 28, 2006	26.10	26.40	25.97	26.35	10,463,648	+0.19(+0.73%)
Nov 27, 2006	26.74	26.78	26.13	26.16	11,391,911	-0.50(-1.86%)
Nov 24, 2006	26.65	26.90	26.53	26.66	2,949,734	-0.17(-0.64%)
Nov 22, 2006	26.77	26.89	26.58	26.83	7,396,565	+0.06(+0.21%)
Nov 21, 2006	26.72	26.89	26.68	26.77	13,201,307	+0.11(+0.41%)
Nov 20, 2006	26.60	26.74	26.51	26.67	12,287,498	+0.04(+0.17%)
Nov 17, 2006	26.53	26.62	26.28	26.62	9,734,737	+0.10(+0.36%)
Nov 16, 2006	26.29	26.60	26.14	26.53	12,224,817	+0.36(+1.39%)
Nov 15, 2006	26.21	26.54	26.09	26.16	16,090,875	-0.11(-0.41%)
Nov 14, 2006	26.48	26.51	26.02	26.27	12,981,220	-0.15(-0.58%)
Nov 13, 2006	26.23	26.48	26.00	26.42	16,064,798	-0.29(-1.10%)
Nov 10, 2006	26.80	26.88	26.72	26.72	13,576,917	-0.08(-0.29%)
Nov 09, 2006	26.75	26.81	26.65	26.79	11,970,955	+0.04(+0.14%)
Nov 08, 2006	26.49	26.89	26.32	26.75	12,013,842	+0.23(+0.86%)
Nov 07, 2006	26.63	26.79	26.52	26.53	26,015,380	-0.10(-0.38%)
Nov 06, 2006	26.45	26.67	26.25	26.63	12,435,165	+0.38(+1.43%)
Nov 03, 2006	26.77	26.80	26.23	26.25	11,598,016	-0.52(-1.93%)
Nov 02, 2006	26.56	26.80	26.49	26.77	12,654,152	+0.12(+0.45%)
Nov 01, 2006	26.83	26.83	26.58	26.65	10,609,430	-0.04(-0.14%)
Oct 31, 2006	26.85	26.89	26.48	26.68	15,724,220	+0.00(+0.00%)
Oct 30, 2006	26.40	26.71	26.24	26.68	14,014,735	+0.29(+1.08%)
Oct 27, 2006	26.62	26.69	26.36	26.40	11,481,925	-0.41(-1.52%)
Oct 26, 2006	26.68	26.83	26.49	26.81	10,011,692	+0.07(+0.26%)
Oct 25, 2006	26.89	27.04	26.54	26.74	13,964,622	-0.16(-0.59%)
Oct 24, 2006	26.67	27.03	26.63	26.89	17,877,494	+0.07(+0.26%)
Oct 23, 2006	26.33	26.96	26.32	26.82	19,851,838	+0.43(+1.62%)
Oct 20, 2006	26.16	26.40	25.96	26.40	20,060,772	+0.45(+1.72%)
Oct 19, 2006	26.37	26.40	25.46	25.95	31,898,040	-0.45(-1.69%)
Oct 18, 2006	26.73	26.79	26.25	26.40	24,167,338	-0.08(-0.31%)
Oct 17, 2006	26.63	26.72	26.39	26.48	15,514,344	-0.33(-1.23%)
Oct 16, 2006	26.69	26.91	26.55	26.81	19,560,274	+0.01(+0.02%)
Oct 13, 2006	26.67	26.88	26.64	26.81	38,111,068	-0.08(-0.28%)
Oct 12, 2006	26.67	27.03	26.61	26.88	29,885,836	+0.62(+2.38%)
Oct 11, 2006	25.85	26.28	25.84	26.26	16,898,962	+0.26(+1.00%)
Oct 10, 2006	25.78	26.02	25.75	26.00	12,680,701	+0.17(+0.67%)
Oct 09, 2006	25.56	25.91	25.46	25.83	23,223,368	+0.29(+1.15%)
Oct 06, 2006	25.44	25.64	25.13	25.53	33,313,920	+0.20(+0.78%)
Oct 05, 2006	25.44	25.49	25.25	25.34	136,641,504	-0.13(-0.50%)
Oct 04, 2006	25.35	25.52	25.27	25.46	83,280,320	+0.20(+0.81%)
Oct 03, 2006	25.15	25.49	25.22	25.26	60,194,724	+0.11(+0.43%)
Oct 02, 2006	24.90	25.32	24.79	25.15	22,324,168	+0.25(+1.00%)
Sep 29, 2006	25.18	25.39	24.90	24.90	18,718,884	-0.30(-1.19%)
Sep 28, 2006	25.31	25.42	24.97	25.20	11,928,540	-0.15(-0.58%)
Sep 27, 2006	25.10	25.50	25.10	25.35	22,722,240	+0.48(+1.95%)
Sep 26, 2006	24.58	24.88	24.54	24.86	12,479,308	+0.13(+0.54%)
Sep 25, 2006	24.32	24.80	24.24	24.73	24,460,788	+0.41(+1.67%)
Sep 22, 2006	24.37	24.53	24.23	24.32	8,783,225	-0.08(-0.34%)
Sep 21, 2006	24.11	24.46	24.06	24.41	13,299,805	+0.36(+1.48%)
Sep 20, 2006	24.05	24.14	23.95	24.05	9,933,774	+0.13(+0.53%)
Sep 19, 2006	23.89	24.00	23.76	23.92	8,409,501	+0.10(+0.43%)
Sep 18, 2006	24.02	24.03	23.74	23.82	7,701,954	-0.20(-0.82%)
Sep 15, 2006	23.90	24.08	23.72	24.02	20,598,344	+0.25(+1.07%)
Sep 14, 2006	23.97	24.08	23.57	23.76	15,237,389	-0.32(-1.35%)
Sep 13, 2006	24.06	24.25	24.06	24.09	20,043,962	-0.23(-0.94%)
Sep 12, 2006	23.81	24.37	23.78	24.32	30,465,510	+0.69(+2.91%)
Sep 11, 2006	23.93	24.03	23.62	23.63	17,598,654	-0.24(-1.01%)
Sep 08, 2006	23.36	23.88	23.14	23.87	13,277,812	+0.62(+2.68%)
Sep 07, 2006	22.99	23.30	22.95	23.25	6,475,372	+0.19(+0.83%)
Sep 06, 2006	23.14	23.29	23.02	23.06	8,239,212	-0.27(-1.17%)
Sep 05, 2006	23.27	23.40	23.18	23.33	6,132,752	-0.07(-0.30%)
Sep 01, 2006	23.08	23.43	22.92	23.40	10,880,102	+0.55(+2.40%)
Aug 31, 2006	23.02	23.04	22.77	22.85	3,997,858	-0.16(-0.69%)
Aug 30, 2006	23.02	23.04	22.79	23.01	4,645,239	+0.04(+0.19%)
Aug 29, 2006	22.80	23.01	22.74	22.97	4,662,990	+0.17(+0.75%)
Aug 28, 2006	22.38	22.87	22.37	22.80	5,834,432	+0.37(+1.65%)
Aug 25, 2006	22.67	22.72	22.38	22.43	4,814,585	-0.41(-1.81%)
Aug 24, 2006	22.66	22.84	22.38	22.84	6,795,841	+0.18(+0.81%)
Aug 23, 2006	22.64	22.75	22.45	22.66	6,116,414	-0.01(-0.03%)
Aug 22, 2006	22.73	22.92	22.55	22.66	5,256,802	-0.07(-0.31%)
Aug 21, 2006	22.98	22.98	22.67	22.73	5,309,271	-0.30(-1.30%)
Aug 18, 2006	23.07	23.07	22.86	23.03	5,163,488	-0.04(-0.17%)
Aug 17, 2006	22.92	23.08	22.87	23.07	6,509,775	+0.17(+0.75%)
Aug 16, 2006	22.66	22.91	22.55	22.90	6,933,455	+0.30(+1.32%)
Aug 15, 2006	22.39	22.64	22.24	22.60	7,244,970	+0.50(+2.25%)
Aug 14, 2006	22.31	22.34	22.06	22.10	5,577,900	+0.02(+0.09%)
Aug 11, 2006	22.20	22.25	21.96	22.08	3,938,477	-0.11(-0.52%)
Aug 10, 2006	21.79	22.33	21.78	22.20	7,072,168	+0.32(+1.48%)
Aug 09, 2006	22.60	22.61	21.81	21.87	14,024,003	-0.51(-2.28%)
Aug 08, 2006	22.62	22.71	22.25	22.38	13,078,146	-0.24(-1.04%)
Aug 07, 2006	22.44	22.64	22.41	22.62	4,488,617	+0.08(+0.34%)
Aug 04, 2006	22.90	22.95	22.43	22.54	8,079,134	-0.27(-1.20%)
Aug 03, 2006	22.50	22.92	22.38	22.81	8,564,708	+0.16(+0.70%)
Aug 02, 2006	22.60	22.73	22.27	22.66	8,407,615	+0.32(+1.45%)

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.