Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	33.04	33.15	31.93	31.93	87,519,288	-0.67(-2.05%)
Jul 30, 2007	31.92	32.87	31.92	32.60	69,778,152	+1.03(+3.27%)
Jul 27, 2007	32.16	32.38	31.39	31.57	88,579,808	-0.52(-1.61%)
Jul 26, 2007	33.01	33.04	31.26	32.08	137,308,640	-1.62(-4.80%)
Jul 25, 2007	34.01	34.20	33.29	33.70	63,483,832	+0.19(+0.58%)
Jul 24, 2007	34.45	34.51	33.44	33.51	74,242,552	-1.19(-3.42%)
Jul 23, 2007	34.41	34.71	34.30	34.69	49,149,240	+0.98(+2.89%)
Jul 20, 2007	34.12	34.24	33.53	33.72	66,439,168	-0.22(-0.65%)
Jul 19, 2007	33.85	34.18	33.84	33.94	33,933,108	+0.32(+0.96%)
Jul 18, 2007	33.60	33.85	33.34	33.62	48,240,204	-0.42(-1.22%)
Jul 17, 2007	34.13	34.16	33.87	34.03	30,153,188	-0.01(-0.02%)
Jul 16, 2007	34.13	34.25	33.90	34.04	33,098,924	-0.34(-1.00%)
Jul 13, 2007	34.20	34.42	34.08	34.38	33,575,880	+0.41(+1.21%)
Jul 12, 2007	33.46	34.12	33.46	33.98	40,221,336	+0.73(+2.20%)
Jul 11, 2007	33.15	33.35	32.88	33.25	35,841,700	+0.27(+0.83%)
Jul 10, 2007	33.27	33.39	32.91	32.97	55,408,360	-0.66(-1.98%)
Jul 09, 2007	33.55	33.75	33.53	33.64	39,649,796	+0.32(+0.97%)
Jul 06, 2007	32.90	33.45	32.93	33.31	43,827,188	+0.56(+1.71%)
Jul 05, 2007	32.42	32.79	32.42	32.75	35,900,476	+0.14(+0.44%)
Jul 03, 2007	32.40	32.61	32.40	32.61	18,788,700	+0.26(+0.80%)
Jul 02, 2007	31.80	32.35	31.80	32.35	42,370,600	+0.64(+2.01%)
Jun 29, 2007	31.73	31.92	31.37	31.71	54,516,444	+0.12(+0.37%)
Jun 28, 2007	31.39	31.80	31.39	31.60	30,818,418	+0.02(+0.05%)
Jun 27, 2007	31.00	31.61	30.88	31.58	43,453,160	+0.43(+1.39%)
Jun 26, 2007	31.54	31.61	31.15	31.15	40,991,932	-0.27(-0.87%)
Jun 25, 2007	31.55	31.77	31.23	31.42	40,613,664	-0.24(-0.76%)
Jun 22, 2007	31.84	32.05	31.51	31.66	31,097,090	-0.42(-1.32%)
Jun 21, 2007	31.74	32.15	31.62	32.08	36,853,344	+0.39(+1.25%)
Jun 20, 2007	32.20	32.26	31.55	31.69	43,977,648	-0.27(-0.85%)
Jun 19, 2007	31.73	32.10	31.71	31.96	27,765,896	+0.04(+0.11%)
Jun 18, 2007	31.95	32.07	31.78	31.93	19,427,534	+0.03(+0.09%)
Jun 15, 2007	31.55	31.90	31.55	31.90	62,322,460	+0.71(+2.28%)
Jun 14, 2007	30.82	31.36	30.82	31.19	30,963,410	+0.48(+1.57%)
Jun 13, 2007	30.32	30.82	30.31	30.70	45,436,500	+0.59(+1.94%)
Jun 12, 2007	30.29	30.55	30.00	30.12	43,101,676	-0.56(-1.84%)
Jun 11, 2007	30.40	30.82	30.27	30.68	30,268,792	+0.31(+1.02%)
Jun 08, 2007	29.93	30.49	29.90	30.37	58,882,652	+0.53(+1.77%)
Jun 07, 2007	30.35	30.58	29.69	29.85	91,181,992	-0.47(-1.54%)
Jun 06, 2007	30.88	30.88	30.31	30.31	56,528,516	-0.78(-2.52%)
Jun 05, 2007	31.08	31.17	30.85	31.10	37,750,968	-0.11(-0.35%)
Jun 04, 2007	31.17	31.31	31.01	31.21	36,609,316	-0.14(-0.45%)
Jun 01, 2007	30.77	31.34	30.77	31.34	33,261,494	+0.80(+2.63%)
May 31, 2007	30.52	30.71	30.40	30.54	35,287,140	+0.05(+0.17%)
May 30, 2007	29.63	30.49	29.58	30.49	48,504,160	+0.31(+1.01%)
May 29, 2007	30.41	30.49	29.87	30.19	28,293,872	-0.10(-0.34%)
May 25, 2007	30.16	30.35	30.08	30.29	28,115,904	+0.46(+1.53%)
May 24, 2007	30.71	30.62	29.70	29.83	73,041,712	-0.73(-2.40%)
May 23, 2007	30.83	30.93	30.36	30.57	57,520,016	-0.05(-0.16%)
May 22, 2007	30.67	30.76	30.61	30.62	33,018,150	+0.02(+0.06%)
May 21, 2007	30.53	30.78	30.50	30.60	46,080,764	+0.04(+0.13%)
May 18, 2007	30.48	30.58	30.33	30.55	22,777,252	+0.17(+0.55%)
May 17, 2007	30.32	30.52	30.14	30.39	24,843,422	-0.12(-0.40%)
May 16, 2007	30.25	30.59	30.02	30.51	25,251,028	+0.43(+1.43%)
May 15, 2007	30.04	30.36	29.88	30.08	37,907,128	+0.04(+0.14%)
May 14, 2007	30.28	30.59	29.88	30.04	39,223,620	-0.30(-0.99%)
May 11, 2007	29.75	30.46	29.75	30.34	29,636,200	+0.75(+2.54%)
May 10, 2007	30.17	30.33	29.52	29.59	50,199,496	-0.74(-2.45%)
May 09, 2007	29.92	30.38	29.88	30.33	30,738,530	+0.48(+1.61%)
May 08, 2007	30.09	30.09	29.73	29.85	38,241,272	-0.39(-1.30%)
May 07, 2007	30.13	30.35	30.13	30.24	13,955,571	+0.20(+0.65%)
May 04, 2007	30.14	30.34	30.00	30.04	21,554,366	-0.02(-0.08%)
May 03, 2007	29.90	30.10	29.78	30.07	21,874,640	+0.27(+0.89%)
May 02, 2007	29.36	29.83	29.33	29.80	36,264,456	+0.58(+1.99%)
May 01, 2007	29.20	29.33	28.98	29.22	39,815,684	+0.12(+0.40%)
Apr 30, 2007	29.49	29.58	28.99	29.11	38,171,640	-0.58(-1.96%)
Apr 27, 2007	29.55	29.71	29.42	29.69	33,843,640	-0.14(-0.47%)
Apr 26, 2007	29.87	29.95	29.69	29.83	28,266,468	-0.05(-0.16%)
Apr 25, 2007	29.74	29.94	29.58	29.88	24,617,836	+0.33(+1.10%)
Apr 24, 2007	29.54	29.63	29.39	29.55	25,923,544	+0.04(+0.15%)
Apr 23, 2007	29.65	29.74	29.48	29.51	19,919,944	-0.16(-0.53%)
Apr 20, 2007	29.72	29.86	29.53	29.67	22,117,776	+0.35(+1.19%)
Apr 19, 2007	29.08	29.35	28.85	29.32	42,166,560	-0.23(-0.79%)
Apr 18, 2007	29.51	29.67	29.44	29.55	23,495,824	-0.23(-0.76%)
Apr 17, 2007	29.91	29.91	29.57	29.78	36,309,860	-0.18(-0.59%)
Apr 16, 2007	29.76	29.96	29.70	29.95	27,907,268	+0.33(+1.12%)
Apr 13, 2007	29.51	29.62	29.15	29.62	16,304,365	+0.18(+0.61%)
Apr 12, 2007	29.00	29.46	28.88	29.44	32,445,422	+0.48(+1.67%)
Apr 11, 2007	29.35	29.45	28.88	28.96	38,835,992	-0.27(-0.92%)
Apr 10, 2007	29.11	29.27	29.09	29.23	20,647,380	+0.14(+0.47%)
Apr 09, 2007	29.11	29.33	29.03	29.09	29,577,382	+0.11(+0.39%)
Apr 05, 2007	28.86	29.07	28.78	28.98	28,282,754	+0.07(+0.26%)
Apr 04, 2007	28.82	28.92	28.70	28.90	30,322,928	+0.21(+0.75%)
Apr 03, 2007	28.54	28.75	28.44	28.69	33,631,500	+0.40(+1.41%)
Apr 02, 2007	28.15	28.34	27.99	28.29	26,117,714	+0.23(+0.82%)
Mar 30, 2007	28.11	28.23	27.78	28.06	39,519,520	-0.00(-0.02%)
Mar 29, 2007	27.94	28.13	27.68	28.07	32,071,592	+0.49(+1.77%)
Mar 28, 2007	27.68	27.82	27.41	27.58	31,296,570	-0.44(-1.58%)
Mar 27, 2007	28.15	28.15	27.79	28.02	25,621,078	-0.07(-0.26%)
Mar 26, 2007	28.12	28.23	27.75	28.09	30,482,492	-0.10(-0.34%)
Mar 23, 2007	28.12	28.24	28.03	28.19	23,367,758	+0.16(+0.56%)
Mar 22, 2007	28.21	28.33	27.97	28.03	29,858,208	-0.12(-0.43%)
Mar 21, 2007	27.43	28.26	27.33	28.15	58,179,064	+0.85(+3.11%)
Mar 20, 2007	27.11	27.36	27.03	27.30	21,259,162	+0.13(+0.49%)
Mar 19, 2007	26.93	27.19	26.88	27.17	33,410,526	+0.61(+2.31%)
Mar 16, 2007	26.87	26.99	26.47	26.56	30,755,834	-0.25(-0.92%)
Mar 15, 2007	26.40	26.98	26.40	26.80	42,070,224	+0.22(+0.82%)
Mar 14, 2007	26.34	26.64	25.85	26.59	69,145,096	+0.31(+1.16%)
Mar 13, 2007	27.17	27.10	26.23	26.28	60,007,980	-0.89(-3.26%)
Mar 12, 2007	27.01	27.35	26.97	27.17	34,782,408	+0.14(+0.53%)
Mar 09, 2007	27.17	27.17	26.71	27.02	36,055,272	+0.10(+0.37%)
Mar 08, 2007	26.76	27.32	26.68	26.93	50,200,388	+0.65(+2.46%)
Mar 07, 2007	26.27	26.51	26.15	26.28	43,962,288	-0.18(-0.69%)
Mar 06, 2007	25.78	26.52	25.78	26.46	69,068,296	+1.10(+4.34%)
Mar 05, 2007	25.42	25.92	24.95	25.36	76,074,176	-0.64(-2.47%)
Mar 02, 2007	26.03	26.59	25.91	26.00	82,931,008	-0.25(-0.96%)
Mar 01, 2007	25.79	26.53	25.42	26.26	81,444,712	-0.18(-0.67%)
Feb 28, 2007	26.38	26.93	26.17	26.44	88,143,360	+0.45(+1.71%)
Feb 27, 2007	27.22	28.21	24.93	25.99	124,368,848	-2.29(-8.11%)
Feb 26, 2007	28.43	28.48	28.08	28.28	19,597,862	-0.02(-0.07%)
Feb 23, 2007	28.48	28.58	28.11	28.30	37,606,284	-0.24(-0.84%)
Feb 22, 2007	28.71	28.80	28.44	28.54	32,241,668	-0.03(-0.11%)
Feb 21, 2007	28.32	28.64	28.21	28.57	19,778,754	+0.10(+0.35%)
Feb 20, 2007	28.21	28.54	28.19	28.48	21,267,494	+0.06(+0.19%)
Feb 16, 2007	28.25	28.42	28.16	28.42	20,525,616	+0.07(+0.23%)
Feb 15, 2007	28.36	28.44	28.27	28.36	19,910,772	+0.02(+0.06%)
Feb 14, 2007	27.77	28.39	27.76	28.34	51,862,156	+0.60(+2.15%)
Feb 13, 2007	27.45	27.80	27.43	27.74	41,935,396	+0.43(+1.59%)
Feb 12, 2007	27.54	27.54	27.17	27.31	38,609,308	-0.19(-0.68%)
Feb 09, 2007	27.94	28.00	27.46	27.50	44,244,176	-0.33(-1.19%)
Feb 08, 2007	27.83	27.98	27.70	27.83	27,385,616	-0.15(-0.53%)
Feb 07, 2007	28.15	28.17	27.90	27.98	22,544,922	-0.11(-0.39%)
Feb 06, 2007	28.02	28.14	27.89	28.09	24,016,228	+0.27(+0.99%)
Feb 05, 2007	27.70	27.84	27.58	27.81	22,440,304	+0.03(+0.10%)
Feb 02, 2007	27.88	27.94	27.70	27.78	28,957,388	-0.08(-0.30%)
Feb 01, 2007	27.65	27.89	27.65	27.87	47,291,404	+0.34(+1.22%)
Jan 31, 2007	27.07	27.53	26.92	27.53	44,090,156	+0.21(+0.78%)
Jan 30, 2007	26.99	27.32	26.99	27.32	28,372,436	+0.42(+1.55%)
Jan 29, 2007	27.13	27.15	26.84	26.90	41,374,636	-0.36(-1.33%)
Jan 26, 2007	27.22	27.33	26.92	27.26	41,095,236	+0.17(+0.61%)
Jan 25, 2007	27.78	27.82	27.10	27.10	40,012,100	-0.86(-3.08%)
Jan 24, 2007	27.70	28.06	27.63	27.96	27,945,242	+0.24(+0.87%)
Jan 23, 2007	27.10	27.72	27.06	27.72	39,170,584	+0.62(+2.28%)
Jan 22, 2007	27.17	27.35	27.01	27.10	29,004,300	-0.03(-0.12%)
Jan 19, 2007	26.75	27.13	26.75	27.13	25,039,166	+0.48(+1.80%)
Jan 18, 2007	27.17	27.19	26.65	26.65	43,447,912	-0.28(-1.06%)
Jan 17, 2007	26.98	27.09	26.83	26.94	28,401,912	-0.11(-0.42%)
Jan 16, 2007	27.06	27.09	26.88	27.05	35,950,236	+0.10(+0.36%)
Jan 12, 2007	26.61	26.95	26.47	26.95	37,767,780	+0.54(+2.03%)
Jan 11, 2007	26.24	26.77	26.15	26.42	66,670,780	+0.33(+1.27%)
Jan 10, 2007	25.87	26.20	25.66	26.09	80,991,928	-0.06(-0.23%)
Jan 09, 2007	26.54	26.58	26.00	26.15	60,831,644	-0.60(-2.23%)
Jan 08, 2007	26.71	26.85	26.56	26.74	32,280,278	+0.19(+0.73%)
Jan 05, 2007	27.07	27.13	26.55	26.55	45,862,860	-0.80(-2.92%)
Jan 04, 2007	27.52	27.53	27.15	27.35	37,128,856	-0.38(-1.38%)
Jan 03, 2007	27.94	28.04	27.52	27.73	53,341,856	+0.23(+0.85%)
Dec 29, 2006	27.57	27.65	27.48	27.50	11,107,438	-0.05(-0.18%)
Dec 28, 2006	27.62	27.65	27.44	27.55	11,899,551	-0.05(-0.19%)
Dec 27, 2006	27.41	27.60	27.30	27.60	23,271,026	+0.39(+1.42%)
Dec 26, 2006	26.95	27.25	26.93	27.22	7,873,805	+0.25(+0.93%)
Dec 22, 2006	26.98	27.00	26.75	26.97	13,258,764	+0.10(+0.36%)
Dec 21, 2006	26.92	26.98	26.73	26.87	20,628,574	-0.05(-0.18%)
Dec 20, 2006	26.90	26.97	26.82	26.92	18,295,824	-0.08(-0.31%)
Dec 19, 2006	26.88	27.10	26.64	27.00	44,254,556	-0.17(-0.63%)
Dec 18, 2006	27.39	27.55	27.15	27.17	16,729,034	-0.19(-0.70%)
Dec 15, 2006	27.45	27.45	27.27	27.36	16,105,889	+0.12(+0.44%)
Dec 14, 2006	26.93	27.26	26.93	27.24	16,589,958	+0.46(+1.71%)
Dec 13, 2006	26.71	26.82	26.67	26.79	13,691,770	+0.14(+0.54%)
Dec 12, 2006	26.80	26.83	26.47	26.64	27,419,658	-0.33(-1.21%)
Dec 11, 2006	27.00	27.02	26.86	26.97	9,412,780	+0.01(+0.04%)
Dec 08, 2006	27.00	27.15	26.86	26.95	15,441,643	-0.12(-0.44%)
Dec 07, 2006	27.17	27.28	26.95	27.07	22,025,980	-0.10(-0.35%)
Dec 06, 2006	27.10	27.30	27.07	27.17	15,302,566	-0.19(-0.69%)
Dec 05, 2006	26.99	27.37	26.93	27.36	44,752,740	+0.47(+1.75%)
Dec 04, 2006	26.50	26.95	26.45	26.89	22,989,968	+0.55(+2.09%)
Dec 01, 2006	26.35	26.63	26.13	26.34	40,196,844	-0.11(-0.41%)
Nov 30, 2006	26.40	26.63	26.30	26.45	19,136,510	+0.12(+0.45%)
Nov 29, 2006	26.08	26.44	26.08	26.33	31,700,308	+0.42(+1.62%)
Nov 28, 2006	25.76	25.91	25.57	25.91	39,577,848	+0.15(+0.58%)
Nov 27, 2006	26.46	26.46	25.76	25.76	36,971,516	-0.50(-1.89%)
Nov 24, 2006	26.11	26.33	26.10	26.26	8,669,655	-0.00(-0.02%)
Nov 22, 2006	26.16	26.34	26.07	26.26	26,021,004	+0.18(+0.70%)
Nov 21, 2006	25.77	26.08	25.77	26.08	27,752,612	+0.41(+1.60%)
Nov 20, 2006	25.62	25.83	25.57	25.67	26,725,520	-0.10(-0.39%)
Nov 17, 2006	25.70	25.77	25.56	25.77	22,582,702	-0.03(-0.11%)
Nov 16, 2006	26.12	26.13	25.79	25.80	24,941,606	-0.26(-1.01%)
Nov 15, 2006	25.99	26.09	25.87	26.06	13,413,202	+0.05(+0.18%)
Nov 14, 2006	25.77	26.04	25.74	26.01	18,679,012	+0.40(+1.56%)
Nov 13, 2006	25.48	25.63	25.41	25.61	10,724,251	+0.09(+0.34%)
Nov 10, 2006	25.59	25.65	25.45	25.53	10,689,793	+0.04(+0.14%)
Nov 09, 2006	25.57	25.77	25.47	25.49	18,630,438	+0.09(+0.34%)
Nov 08, 2006	25.17	25.50	25.12	25.41	18,277,142	+0.07(+0.26%)
Nov 07, 2006	25.47	25.58	25.32	25.34	24,210,934	-0.11(-0.43%)
Nov 06, 2006	25.06	25.47	25.06	25.45	24,574,610	+0.59(+2.37%)
Nov 03, 2006	24.92	25.53	24.82	24.86	19,485,240	+0.08(+0.31%)
Nov 02, 2006	24.70	24.87	24.65	24.78	15,371,066	+0.08(+0.31%)
Nov 01, 2006	25.02	25.13	24.70	24.70	29,780,222	-0.25(-1.00%)
Oct 31, 2006	24.68	24.95	24.55	24.95	21,641,548	+0.47(+1.92%)
Oct 30, 2006	24.48	24.48	24.22	24.48	18,012,274	-0.08(-0.34%)
Oct 27, 2006	24.80	24.89	24.56	24.57	23,146,480	-0.42(-1.67%)
Oct 26, 2006	25.05	25.06	24.84	24.99	19,405,116	+0.06(+0.24%)
Oct 25, 2006	24.70	24.93	24.65	24.93	18,584,356	+0.29(+1.16%)
Oct 24, 2006	24.53	24.64	24.46	24.64	19,217,880	+0.14(+0.57%)
Oct 23, 2006	24.48	24.57	24.30	24.50	15,139,411	-0.02(-0.09%)
Oct 20, 2006	24.72	24.72	24.44	24.52	11,784,969	-0.12(-0.47%)
Oct 19, 2006	24.52	24.66	24.41	24.64	24,511,922	+0.11(+0.44%)
Oct 18, 2006	24.57	25.48	24.38	24.53	18,070,396	+0.24(+0.98%)
Oct 17, 2006	24.40	24.51	24.16	24.29	30,829,730	-0.32(-1.31%)
Oct 16, 2006	24.58	24.68	24.54	24.61	16,872,678	+0.07(+0.28%)
Oct 13, 2006	24.42	24.65	24.40	24.55	27,870,100	+0.14(+0.59%)
Oct 12, 2006	23.88	24.45	23.88	24.40	40,692,536	+0.58(+2.44%)
Oct 11, 2006	23.80	24.01	23.74	23.82	20,743,986	-0.13(-0.53%)
Oct 10, 2006	23.73	23.95	23.72	23.95	14,735,881	+0.21(+0.90%)
Oct 09, 2006	23.61	23.88	23.59	23.73	19,431,270	-0.09(-0.37%)
Oct 06, 2006	23.78	23.88	23.66	23.82	30,831,806	-0.06(-0.25%)
Oct 05, 2006	23.57	24.09	23.57	23.88	32,437,620	+0.31(+1.33%)
Oct 04, 2006	22.86	23.61	22.86	23.57	44,679,260	+0.61(+2.68%)
Oct 03, 2006	23.14	23.20	22.96	22.96	36,532,696	-0.32(-1.36%)
Oct 02, 2006	23.21	23.55	23.12	23.27	20,331,738	-0.04(-0.17%)
Sep 29, 2006	23.40	23.47	23.28	23.31	19,456,594	-0.19(-0.80%)
Sep 28, 2006	23.40	23.50	23.27	23.50	24,617,786	+0.19(+0.81%)
Sep 27, 2006	23.37	23.39	23.17	23.31	41,859,120	-0.05(-0.23%)
Sep 26, 2006	23.02	23.37	22.96	23.36	32,697,092	+0.27(+1.18%)
Sep 25, 2006	22.94	23.09	22.54	23.09	40,724,920	+0.26(+1.16%)
Sep 22, 2006	22.94	22.98	22.73	22.83	35,335,392	-0.29(-1.27%)
Sep 21, 2006	23.62	23.67	23.06	23.12	55,913,320	-0.58(-2.44%)
Sep 20, 2006	23.35	23.75	23.35	23.70	54,927,328	+0.48(+2.05%)
Sep 19, 2006	23.59	23.64	22.87	23.22	49,037,544	-0.36(-1.54%)
Sep 18, 2006	23.57	23.77	23.39	23.58	23,738,904	+0.26(+1.13%)
Sep 15, 2006	23.36	23.44	23.17	23.32	23,840,202	+0.14(+0.59%)
Sep 14, 2006	23.34	23.34	23.18	23.18	18,596,810	-0.19(-0.82%)
Sep 13, 2006	22.98	23.44	22.98	23.38	23,611,868	+0.34(+1.50%)
Sep 12, 2006	22.79	23.10	22.77	23.03	23,959,352	+0.39(+1.71%)
Sep 11, 2006	22.85	22.88	22.48	22.64	39,326,680	-0.50(-2.15%)
Sep 08, 2006	23.09	23.18	23.06	23.14	13,932,974	+0.19(+0.82%)
Sep 07, 2006	23.04	23.22	22.90	22.96	31,324,594	-0.26(-1.14%)
Sep 06, 2006	23.75	23.75	23.22	23.22	21,402,004	-0.69(-2.87%)
Sep 05, 2006	23.91	23.99	23.88	23.91	16,422,236	+0.13(+0.55%)
Sep 01, 2006	23.56	23.84	23.53	23.78	14,977,501	+0.26(+1.12%)
Aug 31, 2006	23.60	23.64	23.45	23.51	9,279,101	-0.07(-0.29%)
Aug 30, 2006	23.46	23.61	23.44	23.58	13,805,107	+0.10(+0.43%)
Aug 29, 2006	23.44	23.50	23.24	23.48	17,991,932	+0.08(+0.34%)
Aug 28, 2006	23.13	23.40	23.05	23.40	16,641,437	+0.26(+1.13%)
Aug 25, 2006	23.08	23.30	23.06	23.14	21,770,662	+0.07(+0.28%)
Aug 24, 2006	23.28	23.28	22.99	23.07	27,421,734	-0.06(-0.27%)
Aug 23, 2006	23.56	23.62	23.11	23.14	22,985,400	-0.43(-1.81%)
Aug 22, 2006	23.56	23.69	23.42	23.56	18,286,276	-0.01(-0.03%)
Aug 21, 2006	23.49	23.57	23.43	23.57	11,364,003	-0.12(-0.52%)
Aug 18, 2006	23.87	23.87	23.50	23.69	21,266,664	-0.23(-0.95%)
Aug 17, 2006	23.80	24.09	23.77	23.92	19,644,658	+0.03(+0.14%)
Aug 16, 2006	23.84	23.95	23.73	23.89	23,461,998	+0.23(+0.98%)
Aug 15, 2006	23.44	23.67	23.33	23.65	21,623,696	+0.57(+2.45%)
Aug 14, 2006	23.24	23.38	23.01	23.09	18,301,636	+0.09(+0.40%)
Aug 11, 2006	23.15	23.21	22.96	23.00	13,849,528	-0.28(-1.21%)
Aug 10, 2006	22.98	23.28	22.97	23.28	23,256,912	+0.24(+1.02%)
Aug 09, 2006	23.46	23.48	23.02	23.04	22,785,712	+0.09(+0.38%)
Aug 08, 2006	23.10	23.40	22.95	22.96	29,318,986	+0.00(+0.00%)
Aug 07, 2006	23.07	23.26	22.88	22.96	14,130,587	-0.14(-0.63%)
Aug 04, 2006	23.38	23.55	22.97	23.10	18,333,604	+0.05(+0.21%)
Aug 03, 2006	22.90	23.13	22.81	23.05	27,998,798	-0.02(-0.10%)
Aug 02, 2006	23.02	23.27	22.95	23.08	16,281,499	+0.30(+1.32%)

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.