Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	21.04	21.15	20.86	21.02	2,195,365	+0.38(+1.83%)
Aug 30, 2007	20.45	20.81	20.45	20.64	1,783,416	-0.14(-0.66%)
Aug 29, 2007	20.66	20.79	20.46	20.78	1,051,240	+0.57(+2.83%)
Aug 28, 2007	20.45	20.51	20.16	20.21	1,469,003	-0.58(-2.81%)
Aug 27, 2007	20.84	20.87	20.73	20.79	876,954	-0.03(-0.13%)
Aug 24, 2007	20.46	20.84	20.45	20.82	1,967,296	+0.25(+1.24%)
Aug 23, 2007	20.62	20.62	20.45	20.56	3,461,302	+0.03(+0.13%)
Aug 22, 2007	20.34	20.55	20.32	20.54	2,996,587	+0.58(+2.93%)
Aug 21, 2007	19.89	20.05	19.82	19.95	8,931,910	-0.21(-1.02%)
Aug 20, 2007	20.18	20.18	19.93	20.16	4,368,346	+0.14(+0.69%)
Aug 17, 2007	19.85	20.22	19.72	20.02	12,763,007	+0.25(+1.29%)
Aug 16, 2007	19.70	19.83	19.34	19.76	4,765,323	-0.01(-0.07%)
Aug 15, 2007	19.95	20.14	19.74	19.78	12,699,339	-0.01(-0.03%)
Aug 14, 2007	20.13	20.23	19.75	19.79	2,422,417	-0.37(-1.84%)
Aug 13, 2007	19.99	20.28	19.94	20.16	3,385,715	+0.11(+0.55%)
Aug 10, 2007	19.78	20.07	19.61	20.05	3,935,755	-0.09(-0.44%)
Aug 09, 2007	19.98	20.53	19.93	20.14	5,768,304	-0.93(-4.41%)
Aug 08, 2007	21.06	21.21	20.91	21.07	3,338,088	+0.26(+1.26%)
Aug 07, 2007	20.65	20.93	20.60	20.80	3,286,580	-0.11(-0.53%)
Aug 06, 2007	20.71	20.93	20.60	20.91	2,973,165	+0.03(+0.16%)
Aug 03, 2007	20.94	21.18	20.84	20.88	2,688,248	-0.30(-1.40%)
Aug 02, 2007	21.24	21.29	20.95	21.18	6,860,714	+0.61(+2.94%)
Aug 01, 2007	20.51	20.58	20.21	20.57	5,001,241	-0.25(-1.19%)
Jul 31, 2007	20.87	21.10	20.78	20.82	1,458,101	-0.16(-0.75%)
Jul 30, 2007	20.80	21.02	20.72	20.98	1,931,102	+0.07(+0.33%)
Jul 27, 2007	21.13	21.22	20.90	20.91	2,463,408	-0.30(-1.40%)
Jul 26, 2007	21.49	21.60	20.90	21.20	3,642,238	-0.78(-3.54%)
Jul 25, 2007	22.19	22.19	21.79	21.98	2,051,169	+0.16(+0.73%)
Jul 24, 2007	22.15	22.19	21.77	21.82	2,278,511	-0.54(-2.43%)
Jul 23, 2007	22.39	22.46	22.26	22.37	1,374,810	+0.08(+0.34%)
Jul 20, 2007	22.65	22.70	22.23	22.29	2,184,754	-0.44(-1.94%)
Jul 19, 2007	22.65	22.74	22.63	22.73	2,702,816	+0.39(+1.72%)
Jul 18, 2007	22.27	22.44	22.17	22.34	1,420,589	-0.07(-0.31%)
Jul 17, 2007	22.39	22.56	22.37	22.41	1,888,220	-0.08(-0.37%)
Jul 16, 2007	22.50	22.59	22.41	22.50	2,062,216	-0.22(-0.97%)
Jul 13, 2007	22.75	22.78	22.63	22.72	2,996,151	-0.02(-0.09%)
Jul 12, 2007	22.50	22.78	22.48	22.74	3,599,402	+0.05(+0.24%)
Jul 11, 2007	23.03	23.20	22.59	22.68	8,970,982	+0.73(+3.32%)
Jul 10, 2007	22.32	22.30	21.90	21.95	4,022,913	+0.37(+1.72%)
Jul 09, 2007	21.61	21.66	21.53	21.58	1,118,105	+0.14(+0.67%)
Jul 06, 2007	21.32	21.51	21.28	21.44	1,171,452	+0.07(+0.32%)
Jul 05, 2007	21.46	21.48	21.29	21.37	1,230,759	-0.23(-1.05%)
Jul 03, 2007	21.70	21.70	21.53	21.59	901,520	-0.01(-0.03%)
Jul 02, 2007	21.50	21.63	21.46	21.60	1,170,464	+0.26(+1.22%)
Jun 29, 2007	21.40	21.47	21.29	21.34	1,096,011	+0.07(+0.32%)
Jun 28, 2007	21.22	21.41	21.14	21.27	1,927,322	-0.09(-0.42%)
Jun 27, 2007	21.35	21.38	21.15	21.36	2,063,524	+0.28(+1.31%)
Jun 26, 2007	21.04	21.23	21.04	21.09	2,115,854	+0.40(+1.93%)
Jun 25, 2007	20.78	20.92	20.66	20.69	3,190,788	-0.03(-0.13%)
Jun 22, 2007	20.83	20.91	20.64	20.71	3,132,208	+0.27(+1.31%)
Jun 21, 2007	20.25	20.48	20.27	20.45	1,849,700	+0.20(+0.99%)
Jun 20, 2007	20.43	20.49	20.19	20.25	1,289,484	-0.24(-1.18%)
Jun 19, 2007	20.49	20.55	20.38	20.49	1,414,203	-0.25(-1.19%)
Jun 18, 2007	20.80	20.80	20.65	20.73	2,309,473	+0.05(+0.23%)
Jun 15, 2007	20.63	20.87	20.63	20.69	3,343,706	+0.37(+1.83%)
Jun 14, 2007	20.13	20.38	20.12	20.32	1,532,526	+0.19(+0.96%)
Jun 13, 2007	19.94	20.16	19.92	20.12	2,764,739	+0.12(+0.58%)
Jun 12, 2007	20.03	20.21	19.97	20.01	2,522,134	+0.01(+0.07%)
Jun 11, 2007	19.88	20.06	19.83	19.99	1,000,946	+0.07(+0.35%)
Jun 08, 2007	19.84	19.92	19.70	19.92	1,234,975	+0.17(+0.84%)
Jun 07, 2007	19.97	20.04	19.71	19.76	1,995,496	-0.36(-1.81%)
Jun 06, 2007	20.40	20.35	20.06	20.12	1,950,580	-0.28(-1.35%)
Jun 05, 2007	20.56	20.59	20.36	20.40	1,158,225	-0.27(-1.30%)
Jun 04, 2007	20.73	20.75	20.62	20.67	829,712	+0.08(+0.37%)
Jun 01, 2007	20.64	20.69	20.56	20.59	931,754	+0.09(+0.44%)
May 31, 2007	20.57	20.58	20.45	20.50	1,045,862	-0.06(-0.30%)
May 30, 2007	20.42	20.59	20.36	20.56	1,491,970	+0.05(+0.27%)
May 29, 2007	20.60	20.62	20.46	20.51	1,270,152	+0.07(+0.34%)
May 25, 2007	20.45	20.49	20.39	20.44	1,241,225	-0.02(-0.10%)
May 24, 2007	20.68	20.73	20.45	20.46	1,129,007	-0.06(-0.30%)
May 23, 2007	20.65	20.71	20.52	20.52	865,325	+0.01(+0.07%)
May 22, 2007	20.50	20.60	20.45	20.51	734,938	+0.06(+0.30%)
May 21, 2007	20.37	20.47	20.32	20.45	1,064,177	-0.23(-1.13%)
May 18, 2007	20.58	20.69	20.54	20.68	1,378,532	+0.07(+0.33%)
May 17, 2007	20.57	20.63	20.50	20.61	1,994,391	-0.50(-2.35%)
May 16, 2007	21.26	21.24	20.96	21.11	2,251,329	-0.27(-1.26%)
May 15, 2007	21.33	21.53	21.33	21.37	2,256,126	-0.21(-0.96%)
May 14, 2007	21.67	21.68	21.55	21.58	1,628,318	-0.14(-0.63%)
May 11, 2007	21.55	21.81	21.48	21.72	1,399,376	+0.12(+0.54%)
May 10, 2007	21.91	21.92	21.58	21.60	1,836,640	-0.61(-2.76%)
May 09, 2007	22.21	22.25	22.12	22.21	967,077	+0.05(+0.22%)
May 08, 2007	22.15	22.28	22.03	22.17	1,883,860	+0.38(+1.74%)
May 07, 2007	21.73	21.82	21.68	21.79	1,258,087	+0.16(+0.73%)
May 04, 2007	21.84	21.86	21.52	21.63	2,480,561	+0.14(+0.67%)
May 03, 2007	21.67	21.74	21.41	21.48	2,211,791	+0.65(+3.10%)
May 02, 2007	20.78	20.91	20.77	20.84	1,373,357	-0.08(-0.36%)
May 01, 2007	21.04	21.04	20.81	20.91	1,335,418	-0.07(-0.33%)
Apr 30, 2007	21.10	21.18	20.98	20.98	1,731,959	-0.07(-0.33%)
Apr 27, 2007	21.15	21.25	20.99	21.05	1,987,646	-0.21(-1.00%)
Apr 26, 2007	21.31	21.37	21.22	21.26	861,255	-0.01(-0.03%)
Apr 25, 2007	21.22	21.31	21.13	21.27	2,198,999	+0.30(+1.41%)
Apr 24, 2007	21.04	21.10	20.95	20.98	2,510,505	+0.06(+0.30%)
Apr 23, 2007	20.89	21.02	20.88	20.91	439,712	-0.03(-0.16%)
Apr 20, 2007	20.93	21.07	20.87	20.95	971,001	+0.30(+1.43%)
Apr 19, 2007	20.60	20.74	20.58	20.65	1,666,692	+0.00(+0.00%)
Apr 18, 2007	20.60	20.72	20.57	20.65	2,561,671	-0.07(-0.33%)
Apr 17, 2007	20.71	20.77	20.66	20.72	669,380	-0.05(-0.23%)
Apr 16, 2007	20.64	20.79	20.62	20.77	1,292,101	+0.14(+0.67%)
Apr 13, 2007	20.62	20.70	20.54	20.63	1,309,544	+0.39(+1.90%)
Apr 12, 2007	20.07	20.29	20.02	20.25	759,088	+0.04(+0.20%)
Apr 11, 2007	20.41	20.43	20.15	20.21	1,254,743	-0.17(-0.84%)
Apr 10, 2007	20.33	20.49	20.32	20.38	1,888,220	+0.23(+1.13%)
Apr 09, 2007	20.12	20.24	20.07	20.15	770,551	-0.12(-0.58%)
Apr 05, 2007	20.23	20.28	20.18	20.27	688,422	+0.01(+0.07%)
Apr 04, 2007	20.18	20.25	20.14	20.25	1,268,843	+0.07(+0.34%)
Apr 03, 2007	20.05	20.32	20.02	20.18	1,118,978	+0.11(+0.55%)
Apr 02, 2007	20.18	20.23	19.97	20.07	768,080	-0.03(-0.14%)
Mar 30, 2007	19.94	20.18	19.90	20.10	1,945,783	+0.22(+1.11%)
Mar 29, 2007	19.83	19.89	19.74	19.88	1,444,147	+0.32(+1.65%)
Mar 28, 2007	19.45	19.74	19.45	19.56	1,397,196	-0.22(-1.11%)
Mar 27, 2007	19.64	19.82	19.64	19.78	1,290,211	+0.15(+0.77%)
Mar 26, 2007	19.66	19.70	19.42	19.63	1,633,987	-0.28(-1.42%)
Mar 23, 2007	19.86	20.01	19.83	19.91	1,264,773	+0.19(+0.94%)
Mar 22, 2007	19.80	19.83	19.68	19.72	2,103,643	-0.10(-0.52%)
Mar 21, 2007	19.58	19.83	19.48	19.83	2,182,138	+0.26(+1.34%)
Mar 20, 2007	19.34	19.69	19.34	19.57	3,359,114	+0.00(+0.00%)
Mar 19, 2007	19.59	19.68	19.46	19.57	2,208,012	-0.01(-0.07%)
Mar 16, 2007	19.91	19.96	19.49	19.58	6,189,847	+0.56(+2.93%)
Mar 15, 2007	18.74	19.12	18.71	19.02	2,603,244	+0.79(+4.34%)
Mar 14, 2007	18.15	18.30	18.09	18.23	1,691,840	+0.28(+1.53%)
Mar 13, 2007	18.20	18.38	17.95	17.96	1,905,954	-0.24(-1.32%)
Mar 12, 2007	18.07	18.23	18.05	18.20	1,097,319	+0.37(+2.08%)
Mar 09, 2007	17.76	17.88	17.71	17.82	1,093,830	+0.20(+1.13%)
Mar 08, 2007	17.51	17.71	17.49	17.63	903,700	+0.01(+0.08%)
Mar 07, 2007	17.58	17.74	17.56	17.61	1,269,570	+0.03(+0.16%)
Mar 06, 2007	17.54	17.63	17.36	17.58	2,137,076	+0.36(+2.08%)
Mar 05, 2007	17.18	17.38	17.16	17.23	2,735,812	-0.25(-1.42%)
Mar 02, 2007	17.49	17.59	17.41	17.47	3,030,456	-0.18(-1.01%)
Mar 01, 2007	17.36	17.68	17.33	17.65	3,569,063	-0.22(-1.23%)
Feb 28, 2007	17.88	17.97	17.79	17.87	1,951,452	-0.04(-0.23%)
Feb 27, 2007	18.27	18.29	17.78	17.91	1,711,754	-0.36(-1.99%)
Feb 26, 2007	18.30	18.33	18.20	18.28	1,006,067	+0.01(+0.08%)
Feb 23, 2007	18.25	18.28	18.14	18.27	1,631,806	+0.22(+1.22%)
Feb 22, 2007	18.05	18.10	17.98	18.04	793,081	-0.10(-0.53%)
Feb 21, 2007	18.08	18.18	18.02	18.14	1,295,589	-0.32(-1.75%)
Feb 20, 2007	18.36	18.49	18.29	18.46	873,320	+0.13(+0.71%)
Feb 16, 2007	18.24	18.34	18.17	18.33	1,357,222	-0.14(-0.74%)
Feb 15, 2007	18.55	18.57	18.42	18.47	747,584	+0.06(+0.34%)
Feb 14, 2007	18.32	18.46	18.32	18.41	1,464,148	+0.29(+1.59%)
Feb 13, 2007	17.93	18.12	17.93	18.12	735,490	+0.28(+1.54%)
Feb 12, 2007	17.79	17.92	17.77	17.85	2,520,920	-0.25(-1.41%)
Feb 09, 2007	18.08	18.22	18.02	18.10	2,211,064	-0.12(-0.68%)
Feb 08, 2007	18.11	18.26	18.09	18.22	2,857,769	-0.39(-2.07%)
Feb 07, 2007	18.60	18.72	18.56	18.61	687,260	-0.11(-0.59%)
Feb 06, 2007	18.70	18.78	18.66	18.72	941,348	+0.20(+1.08%)
Feb 05, 2007	18.44	18.56	18.43	18.52	876,954	-0.10(-0.52%)
Feb 02, 2007	18.62	18.64	18.53	18.62	1,681,083	+0.04(+0.22%)
Feb 01, 2007	18.53	18.63	18.46	18.57	732,176	+0.21(+1.16%)
Jan 31, 2007	18.29	18.45	18.24	18.36	927,248	-0.03(-0.15%)
Jan 30, 2007	18.46	18.53	18.35	18.39	716,913	+0.14(+0.79%)
Jan 29, 2007	18.18	18.32	18.18	18.24	682,899	+0.11(+0.61%)
Jan 26, 2007	18.14	18.18	17.98	18.13	999,347	-0.04(-0.23%)
Jan 25, 2007	18.38	18.40	18.15	18.18	1,173,197	-0.24(-1.31%)
Jan 24, 2007	18.49	18.57	18.39	18.42	1,169,563	+0.02(+0.11%)
Jan 23, 2007	18.28	18.42	18.25	18.40	2,223,420	-0.12(-0.67%)
Jan 22, 2007	18.64	18.64	18.46	18.52	741,043	-0.23(-1.21%)
Jan 19, 2007	18.64	18.75	18.60	18.75	708,191	+0.14(+0.74%)
Jan 18, 2007	18.73	18.76	18.57	18.61	762,701	-0.12(-0.62%)
Jan 17, 2007	18.71	18.79	18.67	18.73	809,798	+0.15(+0.82%)
Jan 16, 2007	18.56	18.62	18.53	18.57	1,030,454	+0.05(+0.26%)
Jan 12, 2007	18.40	18.57	18.40	18.53	2,483,613	+0.42(+2.32%)
Jan 11, 2007	18.00	18.18	17.96	18.11	1,433,681	+0.03(+0.19%)
Jan 10, 2007	18.13	18.14	18.01	18.07	958,646	-0.25(-1.35%)
Jan 09, 2007	18.29	18.34	18.22	18.32	1,338,325	+0.06(+0.34%)
Jan 08, 2007	18.33	18.35	18.21	18.26	1,152,120	-0.19(-1.04%)
Jan 05, 2007	18.51	18.52	18.36	18.45	1,521,769	-0.27(-1.43%)
Jan 04, 2007	18.73	18.77	18.67	18.72	1,204,158	-0.15(-0.80%)
Jan 03, 2007	19.00	19.06	18.80	18.87	1,760,595	+0.12(+0.66%)
Dec 29, 2006	18.84	18.87	18.72	18.75	473,726	-0.05(-0.26%)
Dec 28, 2006	18.89	18.92	18.77	18.79	826,805	+0.02(+0.11%)
Dec 27, 2006	18.66	18.82	18.66	18.77	588,560	+0.11(+0.59%)
Dec 26, 2006	18.52	18.68	18.47	18.66	322,407	+0.11(+0.59%)
Dec 22, 2006	18.77	18.82	18.51	18.55	782,470	-0.05(-0.26%)
Dec 21, 2006	18.60	18.71	18.51	18.60	985,683	-0.04(-0.22%)
Dec 20, 2006	18.74	18.78	18.60	18.64	778,691	-0.07(-0.37%)
Dec 19, 2006	18.60	18.71	18.59	18.71	1,106,477	+0.22(+1.19%)
Dec 18, 2006	18.60	18.64	18.46	18.49	911,404	+0.09(+0.49%)
Dec 15, 2006	18.52	18.54	18.24	18.40	1,125,373	-0.12(-0.67%)
Dec 14, 2006	18.51	18.57	18.47	18.53	1,180,610	+0.10(+0.52%)
Dec 13, 2006	18.47	18.49	18.40	18.43	806,600	+0.12(+0.64%)
Dec 12, 2006	18.16	18.33	18.14	18.31	942,802	+0.25(+1.37%)
Dec 11, 2006	18.03	18.12	18.02	18.07	593,067	+0.09(+0.50%)
Dec 08, 2006	17.98	18.12	17.93	17.98	709,936	-0.09(-0.49%)
Dec 07, 2006	18.20	18.27	18.05	18.07	697,435	+0.04(+0.23%)
Dec 06, 2006	18.05	18.09	17.97	18.02	1,220,439	-0.14(-0.76%)
Dec 05, 2006	18.15	18.18	18.07	18.16	1,274,222	+0.04(+0.23%)
Dec 04, 2006	18.06	18.16	17.90	18.12	627,517	+0.05(+0.27%)
Dec 01, 2006	18.04	18.16	17.98	18.07	736,682	-0.15(-0.83%)
Nov 30, 2006	18.18	18.25	18.14	18.22	608,329	+0.02(+0.11%)
Nov 29, 2006	18.24	18.27	18.13	18.20	904,863	+0.21(+1.15%)
Nov 28, 2006	18.01	18.13	17.95	18.00	1,310,561	+0.08(+0.42%)
Nov 27, 2006	18.04	18.09	17.85	17.92	1,012,720	-0.15(-0.84%)
Nov 24, 2006	18.02	18.13	18.02	18.07	448,434	+0.16(+0.88%)
Nov 22, 2006	17.83	17.95	17.76	17.91	1,342,977	+0.07(+0.39%)
Nov 21, 2006	17.83	17.89	17.78	17.85	1,337,598	+0.06(+0.35%)
Nov 20, 2006	17.81	17.86	17.73	17.78	2,063,815	-0.29(-1.60%)
Nov 17, 2006	17.91	18.09	17.84	18.07	1,138,456	-0.06(-0.30%)
Nov 16, 2006	18.16	18.20	18.10	18.13	705,284	-0.03(-0.15%)
Nov 15, 2006	18.02	18.19	18.00	18.16	1,466,678	+0.17(+0.96%)
Nov 14, 2006	18.02	18.07	17.85	17.98	726,071	-0.09(-0.49%)
Nov 13, 2006	18.05	18.09	18.00	18.07	666,619	-0.09(-0.49%)
Nov 10, 2006	18.23	18.25	18.11	18.16	844,829	+0.18(+0.99%)
Nov 09, 2006	18.10	18.13	17.98	17.98	1,099,935	+0.03(+0.15%)
Nov 08, 2006	17.89	17.98	17.85	17.96	954,285	+0.22(+1.24%)
Nov 07, 2006	17.74	17.83	17.71	17.74	1,358,966	+0.01(+0.04%)
Nov 06, 2006	17.70	17.74	17.65	17.73	1,304,747	+0.45(+2.59%)
Nov 03, 2006	17.47	17.47	17.23	17.28	1,430,338	-0.23(-1.30%)
Nov 02, 2006	17.33	17.64	17.30	17.51	2,377,937	+0.66(+3.92%)
Nov 01, 2006	16.97	16.99	16.82	16.85	1,400,975	+0.20(+1.20%)
Oct 31, 2006	17.04	17.05	16.57	16.65	2,335,928	-0.42(-2.46%)
Oct 30, 2006	17.01	17.10	16.99	17.07	1,191,948	-0.05(-0.28%)
Oct 27, 2006	17.07	17.19	17.02	17.12	2,565,741	-0.03(-0.20%)
Oct 26, 2006	16.99	17.16	16.94	17.15	1,040,483	+0.08(+0.44%)
Oct 25, 2006	16.97	17.09	16.94	17.07	768,806	+0.20(+1.18%)
Oct 24, 2006	16.81	16.90	16.79	16.88	1,277,274	-0.14(-0.81%)
Oct 23, 2006	16.77	17.02	16.76	17.01	2,195,511	+0.17(+1.02%)
Oct 20, 2006	16.90	16.92	16.72	16.84	1,196,745	-0.14(-0.85%)
Oct 19, 2006	16.89	17.00	16.86	16.99	655,862	+0.08(+0.49%)
Oct 18, 2006	16.92	16.97	16.82	16.90	701,069	+0.12(+0.70%)
Oct 17, 2006	16.74	16.81	16.63	16.79	1,694,165	-0.12(-0.73%)
Oct 16, 2006	16.87	16.92	16.81	16.91	1,208,810	+0.05(+0.29%)
Oct 13, 2006	16.82	16.99	16.77	16.86	1,511,303	-0.13(-0.77%)
Oct 12, 2006	16.89	17.01	16.85	16.99	1,400,975	+0.09(+0.53%)
Oct 11, 2006	16.79	16.99	16.77	16.90	504,397	-0.05(-0.28%)
Oct 10, 2006	16.99	16.99	16.86	16.95	759,067	-0.10(-0.56%)
Oct 09, 2006	16.98	17.13	16.92	17.05	510,793	-0.01(-0.04%)
Oct 06, 2006	17.00	17.05	16.94	17.05	1,108,076	-0.05(-0.32%)
Oct 05, 2006	17.08	17.12	17.04	17.11	785,523	-0.03(-0.16%)
Oct 04, 2006	17.01	17.14	16.96	17.14	1,022,023	+0.35(+2.09%)
Oct 03, 2006	16.78	16.85	16.74	16.79	635,512	-0.06(-0.37%)
Oct 02, 2006	16.82	16.90	16.78	16.85	1,152,701	-0.03(-0.20%)
Sep 29, 2006	16.92	16.96	16.88	16.88	888,147	-0.09(-0.53%)
Sep 28, 2006	16.96	16.99	16.90	16.97	1,183,953	-0.07(-0.40%)
Sep 27, 2006	16.97	17.10	16.95	17.04	691,184	-0.09(-0.52%)
Sep 26, 2006	16.96	17.14	16.95	17.13	1,761,322	+0.27(+1.59%)
Sep 25, 2006	16.82	16.88	16.66	16.86	2,104,225	+0.07(+0.41%)
Sep 22, 2006	16.84	16.85	16.75	16.79	981,613	-0.01(-0.04%)
Sep 21, 2006	16.76	16.83	16.68	16.80	1,038,739	+0.12(+0.70%)
Sep 20, 2006	16.57	16.71	16.55	16.68	836,544	+0.19(+1.13%)
Sep 19, 2006	16.48	16.51	16.41	16.50	1,423,651	-0.14(-0.87%)
Sep 18, 2006	16.65	16.68	16.59	16.64	2,601,500	+0.07(+0.42%)
Sep 15, 2006	16.55	16.63	16.48	16.57	1,449,089	+0.08(+0.46%)
Sep 14, 2006	16.55	16.56	16.44	16.50	1,632,242	-0.10(-0.62%)
Sep 13, 2006	16.48	16.64	16.45	16.60	2,198,999	+0.12(+0.75%)
Sep 12, 2006	16.35	16.48	16.31	16.48	2,349,301	+0.10(+0.63%)
Sep 11, 2006	16.34	16.39	16.27	16.37	2,134,314	+0.03(+0.21%)
Sep 08, 2006	16.34	16.39	16.26	16.34	1,532,526	+0.00(+0.00%)
Sep 07, 2006	16.33	16.37	16.22	16.34	1,543,282	+0.01(+0.04%)
Sep 06, 2006	16.37	16.39	16.31	16.33	803,402	-0.18(-1.08%)
Sep 05, 2006	16.48	16.55	16.43	16.51	1,233,376	+0.07(+0.42%)

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.