Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	27.39	28.02	27.30	27.58	3,015,115	+0.87(+3.28%)
Aug 30, 2007	26.06	26.87	26.06	26.71	2,114,996	+0.04(+0.14%)
Aug 29, 2007	26.27	26.72	25.90	26.67	1,644,872	+0.99(+3.84%)
Aug 28, 2007	25.46	26.27	25.38	25.68	3,648,019	-0.33(-1.26%)
Aug 27, 2007	26.74	26.74	25.81	26.01	1,855,678	-0.72(-2.69%)
Aug 24, 2007	26.28	26.81	26.00	26.73	1,748,825	+0.69(+2.64%)
Aug 23, 2007	26.28	26.56	25.80	26.04	3,748,587	+0.17(+0.67%)
Aug 22, 2007	25.15	25.94	25.15	25.87	3,611,111	+0.95(+3.81%)
Aug 21, 2007	24.28	25.25	24.14	24.92	2,664,577	+0.40(+1.65%)
Aug 20, 2007	23.77	24.57	23.77	24.51	3,208,355	+0.71(+3.00%)
Aug 17, 2007	24.34	25.32	23.44	23.80	5,488,226	+0.73(+3.15%)
Aug 16, 2007	23.46	23.58	21.25	23.08	10,878,462	-0.86(-3.58%)
Aug 15, 2007	25.95	26.13	23.75	23.93	5,730,299	-2.49(-9.42%)
Aug 14, 2007	28.15	28.15	26.40	26.42	3,419,645	-1.37(-4.91%)
Aug 13, 2007	28.11	28.28	27.30	27.78	4,412,273	-0.14(-0.49%)
Aug 10, 2007	27.44	28.60	27.04	27.92	6,265,051	+0.53(+1.93%)
Aug 09, 2007	26.75	27.56	26.48	27.39	4,758,783	-0.32(-1.14%)
Aug 08, 2007	26.75	27.80	26.61	27.71	4,117,337	+1.40(+5.33%)
Aug 07, 2007	25.63	27.05	25.23	26.31	3,479,115	+0.58(+2.27%)
Aug 06, 2007	26.17	26.25	25.15	25.72	3,442,208	-1.00(-3.74%)
Aug 03, 2007	26.92	27.00	26.23	26.72	3,557,765	+0.49(+1.87%)
Aug 02, 2007	26.15	26.58	25.90	26.23	3,448,816	+0.32(+1.25%)
Aug 01, 2007	26.06	26.35	25.45	25.91	4,152,823	-0.48(-1.83%)
Jul 31, 2007	26.89	27.11	26.21	26.39	3,684,442	-0.18(-0.68%)
Jul 30, 2007	25.57	26.71	25.56	26.57	3,867,528	+1.02(+4.01%)
Jul 27, 2007	25.65	26.09	25.28	25.55	3,815,310	-0.13(-0.51%)
Jul 26, 2007	25.94	26.02	24.97	25.68	4,369,232	-0.81(-3.07%)
Jul 25, 2007	26.58	26.68	25.89	26.49	3,868,764	-0.56(-2.09%)
Jul 24, 2007	28.00	28.02	26.98	27.06	2,478,638	-0.51(-1.85%)
Jul 23, 2007	28.06	28.07	27.49	27.57	2,129,340	-0.43(-1.53%)
Jul 20, 2007	27.78	28.07	27.43	28.00	4,220,323	+0.25(+0.89%)
Jul 19, 2007	27.00	27.84	27.00	27.75	3,772,582	+0.45(+1.66%)
Jul 18, 2007	25.83	27.29	25.83	27.29	3,768,736	+1.33(+5.11%)
Jul 17, 2007	26.12	26.35	25.67	25.97	2,282,288	-0.12(-0.48%)
Jul 16, 2007	26.25	26.80	25.69	26.09	2,755,797	-0.66(-2.48%)
Jul 13, 2007	26.87	27.05	26.53	26.75	2,989,570	+0.17(+0.63%)
Jul 12, 2007	25.71	26.69	25.66	26.59	3,602,763	+1.17(+4.59%)
Jul 11, 2007	25.24	25.72	25.17	25.42	2,952,743	-0.07(-0.29%)
Jul 10, 2007	25.13	25.51	24.81	25.50	3,337,449	+0.28(+1.11%)
Jul 09, 2007	25.47	25.86	24.97	25.22	3,845,448	-0.07(-0.29%)
Jul 06, 2007	24.57	25.78	24.55	25.29	5,346,560	+0.72(+2.93%)
Jul 05, 2007	23.57	24.63	23.47	24.57	4,493,179	+1.44(+6.22%)
Jul 03, 2007	23.33	23.28	22.88	23.13	1,901,450	+0.07(+0.32%)
Jul 02, 2007	23.04	23.21	22.85	23.06	2,215,001	+0.41(+1.81%)
Jun 29, 2007	22.35	22.90	22.35	22.65	2,929,213	+0.38(+1.70%)
Jun 28, 2007	21.96	22.65	22.19	22.27	2,734,040	+0.49(+2.25%)
Jun 27, 2007	20.93	21.83	20.92	21.78	3,170,637	+0.61(+2.90%)
Jun 26, 2007	21.88	21.92	20.89	21.16	3,059,810	-0.66(-3.04%)
Jun 25, 2007	22.19	22.55	21.78	21.83	2,043,438	-0.69(-3.06%)
Jun 22, 2007	22.99	23.04	22.24	22.52	1,902,900	-0.35(-1.55%)
Jun 21, 2007	22.55	22.95	22.18	22.87	2,331,283	+0.33(+1.46%)
Jun 20, 2007	22.93	22.96	22.47	22.54	1,974,781	-0.53(-2.31%)
Jun 19, 2007	22.83	23.10	22.65	23.08	1,843,107	+0.24(+1.06%)
Jun 18, 2007	22.96	23.07	22.76	22.83	1,960,598	+0.03(+0.14%)
Jun 15, 2007	22.54	22.86	22.44	22.80	1,897,421	+0.50(+2.23%)
Jun 14, 2007	22.11	22.56	22.06	22.31	2,066,324	+0.24(+1.10%)
Jun 13, 2007	21.79	22.26	21.77	22.06	2,167,859	+0.24(+1.11%)
Jun 12, 2007	21.70	22.31	21.66	21.82	1,875,985	-0.27(-1.21%)
Jun 11, 2007	22.24	22.40	21.96	22.09	1,786,120	-0.01(-0.03%)
Jun 08, 2007	22.24	22.35	21.56	22.10	2,872,668	-0.04(-0.17%)
Jun 07, 2007	22.96	23.08	21.93	22.13	2,967,466	-0.92(-4.01%)
Jun 06, 2007	23.13	23.28	22.72	23.06	2,173,065	-0.02(-0.08%)
Jun 05, 2007	23.39	23.51	22.99	23.08	1,951,508	-0.46(-1.95%)
Jun 04, 2007	23.47	23.62	23.22	23.53	2,041,778	+0.03(+0.13%)
Jun 01, 2007	22.91	23.92	22.70	23.50	4,987,801	+0.97(+4.32%)
May 31, 2007	21.58	22.60	21.49	22.53	3,783,866	+1.36(+6.45%)
May 30, 2007	20.72	21.25	20.63	21.16	1,893,145	+0.20(+0.98%)
May 29, 2007	21.19	21.36	20.76	20.96	2,206,539	-0.12(-0.59%)
May 25, 2007	21.10	21.43	20.93	21.08	2,266,171	+0.05(+0.24%)
May 24, 2007	21.94	22.10	21.02	21.03	2,620,705	-0.97(-4.40%)
May 23, 2007	22.09	22.31	21.93	22.00	3,971,133	+0.25(+1.14%)
May 22, 2007	21.93	21.98	21.72	21.75	2,418,094	-0.12(-0.57%)
May 21, 2007	21.64	22.23	21.54	21.88	2,652,634	+0.14(+0.63%)
May 18, 2007	21.46	21.87	21.29	21.74	2,012,357	+0.40(+1.86%)
May 17, 2007	21.19	21.49	20.99	21.34	2,826,759	+0.02(+0.12%)
May 16, 2007	21.75	22.01	21.04	21.32	3,146,700	-0.63(-2.88%)
May 15, 2007	21.89	22.35	21.60	21.95	2,625,211	+0.21(+0.97%)
May 14, 2007	22.34	22.46	21.44	21.74	4,484,460	-0.50(-2.26%)
May 11, 2007	21.81	22.25	21.92	22.24	2,570,777	+0.49(+2.25%)
May 10, 2007	22.14	22.17	21.70	21.75	2,841,055	-0.52(-2.31%)
May 09, 2007	21.90	22.57	21.90	22.27	3,322,783	+0.20(+0.90%)
May 08, 2007	22.37	22.29	21.78	22.07	2,188,972	-0.29(-1.30%)
May 07, 2007	22.49	22.71	22.23	22.36	2,218,909	+0.11(+0.50%)
May 04, 2007	22.68	22.96	22.17	22.25	2,340,315	-0.12(-0.53%)
May 03, 2007	22.09	22.59	21.92	22.37	3,349,158	+0.23(+1.04%)
May 02, 2007	21.50	22.27	21.36	22.14	3,995,717	+0.37(+1.71%)
May 01, 2007	21.63	21.98	21.43	21.77	2,763,211	-0.12(-0.57%)
Apr 30, 2007	22.58	22.64	21.82	21.89	2,810,057	-0.53(-2.35%)
Apr 27, 2007	22.10	22.53	21.94	22.42	3,447,812	+0.55(+2.50%)
Apr 26, 2007	22.22	22.23	21.78	21.87	2,735,168	-0.63(-2.79%)
Apr 25, 2007	22.72	22.82	22.36	22.50	2,544,815	-0.08(-0.36%)
Apr 24, 2007	22.83	22.95	22.43	22.58	2,484,524	-0.30(-1.33%)
Apr 23, 2007	23.24	23.36	22.85	22.88	2,059,324	-0.34(-1.44%)
Apr 20, 2007	23.26	23.52	23.14	23.22	2,370,363	+0.38(+1.68%)
Apr 19, 2007	23.53	23.61	22.81	22.83	4,291,003	-1.09(-4.56%)
Apr 18, 2007	23.84	24.02	23.66	23.93	2,018,285	+0.09(+0.36%)
Apr 17, 2007	24.40	24.44	23.81	23.84	3,118,346	-0.42(-1.71%)
Apr 16, 2007	24.07	24.35	23.93	24.25	3,623,873	+0.45(+1.88%)
Apr 13, 2007	23.31	23.99	23.31	23.81	3,105,938	+0.61(+2.65%)
Apr 12, 2007	22.99	23.25	22.87	23.19	2,076,681	+0.16(+0.70%)
Apr 11, 2007	23.45	23.58	22.90	23.03	3,245,159	-0.33(-1.41%)
Apr 10, 2007	23.63	23.78	23.30	23.36	2,119,348	+0.05(+0.21%)
Apr 09, 2007	23.37	23.72	23.21	23.31	1,896,779	+0.04(+0.19%)
Apr 05, 2007	23.52	23.72	23.21	23.27	2,181,629	+0.02(+0.11%)
Apr 04, 2007	22.78	23.32	22.78	23.24	2,490,838	+0.48(+2.13%)
Apr 03, 2007	22.69	22.83	22.48	22.76	2,824,777	+0.07(+0.30%)
Apr 02, 2007	21.92	22.74	21.72	22.69	3,982,602	+0.71(+3.25%)
Mar 30, 2007	22.46	22.52	21.74	21.98	4,446,763	-0.44(-1.96%)
Mar 29, 2007	22.45	22.66	22.15	22.42	2,518,246	-0.16(-0.71%)
Mar 28, 2007	22.83	22.85	22.35	22.58	3,566,171	-0.06(-0.25%)
Mar 27, 2007	23.30	23.32	22.59	22.63	3,849,478	-0.84(-3.59%)
Mar 26, 2007	23.67	23.82	23.19	23.48	3,488,463	-0.16(-0.66%)
Mar 23, 2007	23.75	23.89	23.35	23.63	2,278,098	-0.11(-0.47%)
Mar 22, 2007	24.06	24.19	23.66	23.75	2,226,685	-0.22(-0.91%)
Mar 21, 2007	23.57	23.96	23.46	23.96	2,766,278	+0.46(+1.95%)
Mar 20, 2007	23.86	23.87	23.40	23.50	2,699,872	+0.04(+0.18%)
Mar 19, 2007	23.57	23.68	23.32	23.46	2,713,733	+0.07(+0.32%)
Mar 16, 2007	23.59	23.89	23.12	23.39	2,581,524	+0.03(+0.13%)
Mar 15, 2007	23.03	23.68	23.03	23.35	3,122,238	+0.38(+1.65%)
Mar 14, 2007	22.49	23.10	22.38	22.98	4,402,765	+0.21(+0.93%)
Mar 13, 2007	23.38	23.60	22.67	22.77	5,057,748	-0.61(-2.63%)
Mar 12, 2007	22.88	23.53	22.75	23.38	3,142,921	+0.56(+2.45%)
Mar 09, 2007	23.01	23.14	22.52	22.82	3,580,973	+0.09(+0.38%)
Mar 08, 2007	23.17	23.30	22.70	22.73	2,566,651	-0.14(-0.62%)
Mar 07, 2007	23.11	23.51	22.81	22.88	3,467,189	-0.21(-0.91%)
Mar 06, 2007	22.91	23.16	22.60	23.09	3,028,492	+0.97(+4.38%)
Mar 05, 2007	21.73	22.82	21.39	22.12	5,587,666	-0.60(-2.62%)
Mar 02, 2007	23.39	23.62	22.46	22.72	6,537,424	-1.02(-4.31%)
Mar 01, 2007	23.98	24.22	23.58	23.74	5,600,117	-0.68(-2.77%)
Feb 28, 2007	24.26	24.56	23.63	24.42	4,497,209	+0.19(+0.79%)
Feb 27, 2007	25.13	25.69	23.70	24.22	6,828,008	-1.69(-6.51%)
Feb 26, 2007	25.78	26.08	25.53	25.91	4,175,279	+0.44(+1.73%)
Feb 23, 2007	25.51	25.83	25.41	25.47	3,798,388	+0.32(+1.26%)
Feb 22, 2007	25.36	25.64	25.04	25.15	3,618,042	-0.11(-0.44%)
Feb 21, 2007	24.32	25.51	24.03	25.27	5,351,395	+1.23(+5.14%)
Feb 20, 2007	24.26	24.48	23.90	24.03	3,479,438	-0.76(-3.05%)
Feb 16, 2007	25.01	25.15	24.70	24.79	2,677,792	-0.37(-1.46%)
Feb 15, 2007	25.05	25.20	24.76	25.15	3,259,445	+0.20(+0.82%)
Feb 14, 2007	25.41	25.43	24.79	24.95	6,185,217	-0.63(-2.45%)
Feb 13, 2007	25.17	25.58	25.17	25.58	2,817,855	+0.70(+2.82%)
Feb 12, 2007	24.83	25.28	24.69	24.87	2,984,769	-0.13(-0.52%)
Feb 09, 2007	25.63	25.81	24.87	25.01	3,862,532	-0.43(-1.68%)
Feb 08, 2007	25.02	25.56	24.53	25.43	4,953,795	+0.38(+1.54%)
Feb 07, 2007	25.27	25.58	24.76	25.05	2,568,037	-0.10(-0.39%)
Feb 06, 2007	25.27	25.37	24.83	25.15	2,410,738	+0.23(+0.92%)
Feb 05, 2007	24.97	25.22	24.79	24.92	2,607,685	+0.19(+0.78%)
Feb 02, 2007	24.88	24.96	24.29	24.73	4,268,674	-0.50(-1.97%)
Feb 01, 2007	25.39	25.74	25.12	25.22	3,083,772	+0.25(+0.99%)
Jan 31, 2007	24.42	25.26	24.42	24.97	3,668,326	+0.40(+1.62%)
Jan 30, 2007	24.25	24.69	24.25	24.58	2,217,015	+0.56(+2.35%)
Jan 29, 2007	24.29	24.86	23.97	24.01	2,686,495	-0.58(-2.35%)
Jan 26, 2007	24.37	24.66	23.93	24.59	2,591,407	+0.33(+1.36%)
Jan 25, 2007	24.97	25.26	24.04	24.26	4,416,947	-0.34(-1.39%)
Jan 24, 2007	23.86	24.70	23.52	24.60	3,873,008	+0.50(+2.09%)
Jan 23, 2007	23.01	24.11	22.96	24.10	4,359,894	+1.45(+6.41%)
Jan 22, 2007	22.71	23.04	22.40	22.65	3,449,622	-0.10(-0.44%)
Jan 19, 2007	22.37	22.81	22.22	22.75	3,876,715	+0.42(+1.89%)
Jan 18, 2007	23.78	23.94	22.29	22.32	4,258,520	-1.18(-5.02%)
Jan 17, 2007	23.32	23.97	23.12	23.50	3,328,102	+0.04(+0.16%)
Jan 16, 2007	24.12	24.12	23.14	23.47	2,868,453	-0.35(-1.46%)
Jan 12, 2007	23.06	23.96	22.93	23.81	3,346,314	+0.99(+4.32%)
Jan 11, 2007	22.65	23.45	22.55	22.83	3,504,741	+0.30(+1.32%)
Jan 10, 2007	23.02	23.27	22.14	22.53	5,179,590	-0.58(-2.52%)
Jan 09, 2007	23.49	23.60	22.42	23.11	4,685,613	-0.49(-2.08%)
Jan 08, 2007	23.33	23.80	23.04	23.60	3,618,364	+0.37(+1.60%)
Jan 05, 2007	22.59	23.67	22.59	23.23	4,654,669	-0.22(-0.93%)
Jan 04, 2007	24.09	24.15	23.34	23.45	4,027,245	-0.70(-2.90%)
Jan 03, 2007	26.05	26.28	23.71	24.15	6,085,028	-1.44(-5.63%)
Dec 29, 2006	25.76	25.81	25.38	25.59	1,452,277	-0.29(-1.13%)
Dec 28, 2006	26.06	26.06	25.55	25.88	1,914,021	+0.27(+1.04%)
Dec 27, 2006	25.32	25.88	25.32	25.61	2,036,669	+0.54(+2.15%)
Dec 26, 2006	25.01	25.69	24.97	25.07	1,539,468	+0.18(+0.72%)
Dec 22, 2006	24.81	24.94	24.43	24.89	1,949,478	+0.12(+0.48%)
Dec 21, 2006	25.58	25.60	24.59	24.78	2,947,747	-0.76(-2.96%)
Dec 20, 2006	26.41	26.57	25.51	25.53	3,945,856	-0.67(-2.56%)
Dec 19, 2006	25.18	26.36	25.18	26.20	3,011,408	+1.04(+4.14%)
Dec 18, 2006	25.21	25.76	25.05	25.16	2,677,792	-0.14(-0.54%)
Dec 15, 2006	26.19	26.23	25.07	25.30	4,002,264	-0.89(-3.39%)
Dec 14, 2006	26.29	26.57	26.07	26.18	2,761,760	-0.09(-0.35%)
Dec 13, 2006	26.20	26.75	25.98	26.28	3,199,813	-0.19(-0.73%)
Dec 12, 2006	26.06	26.68	26.06	26.47	4,846,780	+0.14(+0.52%)
Dec 11, 2006	25.82	26.61	25.82	26.33	3,907,820	+0.51(+1.97%)
Dec 08, 2006	27.34	27.53	25.63	25.82	6,249,579	-1.32(-4.85%)
Dec 07, 2006	26.98	27.54	26.30	27.14	4,498,014	+0.16(+0.57%)
Dec 06, 2006	27.25	27.85	26.94	26.98	4,461,752	-0.74(-2.69%)
Dec 05, 2006	28.19	28.34	27.19	27.73	5,712,087	-0.19(-0.67%)
Dec 04, 2006	27.10	27.97	26.79	27.92	3,740,045	+0.96(+3.57%)
Dec 01, 2006	27.30	27.39	26.60	26.95	4,225,481	-0.30(-1.12%)
Nov 30, 2006	27.08	27.49	26.89	27.26	5,013,105	+0.61(+2.28%)
Nov 29, 2006	26.43	26.77	26.33	26.65	3,677,190	+0.19(+0.70%)
Nov 28, 2006	26.28	26.56	25.97	26.46	4,687,547	+0.17(+0.66%)
Nov 27, 2006	26.18	26.56	25.85	26.29	5,176,851	+0.63(+2.44%)
Nov 24, 2006	25.87	26.39	25.66	25.66	2,256,018	+0.83(+3.32%)
Nov 22, 2006	24.91	25.47	24.62	24.84	3,926,516	+0.06(+0.23%)
Nov 21, 2006	23.99	24.82	23.87	24.78	4,030,629	+1.58(+6.82%)
Nov 20, 2006	23.45	23.86	23.09	23.20	2,548,375	-0.12(-0.53%)
Nov 17, 2006	22.85	23.62	22.72	23.32	3,533,106	+0.20(+0.89%)
Nov 16, 2006	24.05	24.20	23.12	23.12	3,301,832	-0.69(-2.89%)
Nov 15, 2006	23.11	24.17	23.05	23.81	3,905,725	+0.12(+0.50%)
Nov 14, 2006	24.23	24.40	23.45	23.69	3,176,443	-0.32(-1.34%)
Nov 13, 2006	23.45	24.03	22.98	24.01	4,349,096	+0.04(+0.18%)
Nov 10, 2006	24.61	24.69	23.82	23.97	2,673,118	-0.83(-3.33%)
Nov 09, 2006	23.96	25.18	23.94	24.79	5,141,716	+1.14(+4.83%)
Nov 08, 2006	23.52	23.98	23.39	23.65	3,557,765	-0.02(-0.10%)
Nov 07, 2006	23.83	24.12	23.62	23.68	2,913,096	-0.04(-0.16%)
Nov 06, 2006	23.63	24.06	23.63	23.71	3,027,686	+0.09(+0.37%)
Nov 03, 2006	23.22	23.73	23.21	23.63	2,541,928	+0.40(+1.74%)
Nov 02, 2006	23.12	23.62	23.08	23.22	3,752,133	+0.11(+0.48%)
Nov 01, 2006	23.37	23.58	22.77	23.11	4,217,745	+0.17(+0.76%)
Oct 31, 2006	22.40	23.11	22.39	22.94	3,060,725	+0.30(+1.32%)
Oct 30, 2006	22.34	22.94	22.32	22.64	3,239,943	+0.52(+2.36%)
Oct 27, 2006	21.89	22.62	21.87	22.12	3,711,841	+0.22(+0.99%)
Oct 26, 2006	21.72	22.21	21.53	21.90	4,865,637	+0.54(+2.53%)
Oct 25, 2006	20.33	21.47	20.29	21.36	3,333,420	+0.87(+4.27%)
Oct 24, 2006	20.04	20.79	20.04	20.49	2,774,654	+0.06(+0.27%)
Oct 23, 2006	19.89	20.49	19.69	20.43	2,508,244	+0.20(+1.01%)
Oct 20, 2006	20.61	20.69	20.20	20.23	2,225,074	-0.40(-1.96%)
Oct 19, 2006	20.09	20.63	19.97	20.63	3,252,676	+0.83(+4.17%)
Oct 18, 2006	20.43	20.63	19.69	19.81	2,755,958	-0.64(-3.13%)
Oct 17, 2006	20.53	20.53	19.89	20.44	3,650,597	-0.24(-1.14%)
Oct 16, 2006	20.41	20.70	19.81	20.68	3,807,091	+0.76(+3.83%)
Oct 13, 2006	19.77	20.26	19.77	19.92	3,663,168	+0.62(+3.22%)
Oct 12, 2006	18.46	19.33	18.32	19.30	3,147,756	+1.00(+5.46%)
Oct 11, 2006	18.61	19.00	18.22	18.30	3,228,339	-0.20(-1.11%)
Oct 10, 2006	17.84	18.66	17.84	18.50	2,706,319	+0.29(+1.60%)
Oct 09, 2006	18.81	18.89	18.12	18.21	2,256,501	-0.28(-1.51%)
Oct 06, 2006	18.48	18.99	18.06	18.49	3,491,848	-0.11(-0.60%)
Oct 05, 2006	18.18	18.75	18.18	18.60	3,581,134	+0.70(+3.92%)
Oct 04, 2006	17.73	17.91	16.90	17.90	5,590,406	+0.20(+1.16%)
Oct 03, 2006	18.96	18.96	17.55	17.70	5,340,274	-1.82(-9.35%)
Oct 02, 2006	19.54	19.84	19.45	19.52	2,406,870	+0.20(+1.06%)
Sep 29, 2006	19.28	19.73	19.05	19.32	3,307,311	-0.28(-1.43%)
Sep 28, 2006	20.41	20.53	19.55	19.59	3,418,517	-0.60(-2.98%)
Sep 27, 2006	19.53	20.27	19.44	20.20	3,993,883	+0.76(+3.93%)
Sep 26, 2006	18.83	19.52	18.69	19.43	3,385,316	+0.65(+3.47%)
Sep 25, 2006	18.83	18.94	18.17	18.78	4,023,699	-0.07(-0.40%)
Sep 22, 2006	18.80	19.17	18.77	18.86	3,594,511	+0.35(+1.91%)
Sep 21, 2006	18.35	18.81	18.15	18.50	3,869,946	+0.22(+1.19%)
Sep 20, 2006	18.96	19.12	18.26	18.29	4,103,638	-0.36(-1.93%)
Sep 19, 2006	19.39	19.66	18.61	18.65	3,929,094	-0.94(-4.78%)
Sep 18, 2006	19.09	19.77	18.94	19.58	3,624,327	+0.61(+3.20%)
Sep 15, 2006	18.89	19.35	18.35	18.97	5,832,317	+0.03(+0.16%)
Sep 14, 2006	20.17	20.19	18.88	18.94	4,636,941	-1.01(-5.04%)
Sep 13, 2006	20.36	20.74	19.94	19.95	3,957,298	-0.11(-0.53%)
Sep 12, 2006	20.75	21.05	19.87	20.05	5,227,135	-0.59(-2.86%)
Sep 11, 2006	21.78	21.88	20.41	20.64	6,867,333	-2.08(-9.17%)
Sep 08, 2006	22.99	23.45	22.55	22.73	3,696,691	-0.71(-3.04%)
Sep 07, 2006	23.84	24.18	23.42	23.44	3,358,401	-1.09(-4.45%)
Sep 06, 2006	24.94	25.56	24.42	24.53	3,683,475	-0.53(-2.13%)
Sep 05, 2006	24.34	25.10	24.23	25.07	4,777,478	+1.14(+4.77%)

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.