Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	36.43	37.52	36.41	36.51	1,836,033	-0.29(-0.78%)
Jul 30, 2007	35.49	36.93	35.39	36.80	1,647,130	+1.28(+3.61%)
Jul 27, 2007	35.94	36.49	35.18	35.52	1,950,576	-0.94(-2.57%)
Jul 26, 2007	36.82	37.21	36.08	36.45	2,697,068	-1.49(-3.93%)
Jul 25, 2007	38.56	38.59	37.24	37.94	1,887,647	-0.69(-1.79%)
Jul 24, 2007	38.89	39.34	38.43	38.63	1,391,603	-0.66(-1.68%)
Jul 23, 2007	39.60	39.65	39.07	39.29	1,246,577	+0.32(+0.82%)
Jul 20, 2007	39.60	39.80	38.70	38.97	2,289,933	-0.15(-0.38%)
Jul 19, 2007	39.08	39.22	38.30	39.12	1,991,105	+0.76(+1.99%)
Jul 18, 2007	37.67	38.53	37.47	38.36	2,118,465	+1.07(+2.88%)
Jul 17, 2007	37.34	37.48	37.08	37.28	815,771	+0.16(+0.42%)
Jul 16, 2007	37.35	37.43	36.74	37.13	1,416,890	-0.23(-0.60%)
Jul 13, 2007	37.25	37.58	36.99	37.35	1,324,055	+0.36(+0.96%)
Jul 12, 2007	36.10	37.15	36.01	37.00	2,218,805	+1.56(+4.40%)
Jul 11, 2007	35.62	35.79	35.29	35.44	1,213,784	-0.17(-0.49%)
Jul 10, 2007	35.68	36.22	35.40	35.61	1,569,306	-0.18(-0.51%)
Jul 09, 2007	35.68	36.08	35.43	35.79	1,922,633	+0.39(+1.10%)
Jul 06, 2007	33.52	35.53	33.52	35.40	2,711,386	+1.88(+5.61%)
Jul 05, 2007	32.93	33.65	32.78	33.52	1,666,182	+0.12(+0.36%)
Jul 03, 2007	33.35	33.85	33.14	33.40	970,265	-0.11(-0.34%)
Jul 02, 2007	33.33	33.52	32.94	33.52	769,815	+0.76(+2.33%)
Jun 29, 2007	32.70	33.00	32.60	32.75	922,116	+0.36(+1.10%)
Jun 28, 2007	32.45	32.94	32.33	32.40	1,397,874	-0.55(-1.66%)
Jun 27, 2007	32.21	32.94	32.13	32.94	1,162,646	+0.29(+0.90%)
Jun 26, 2007	32.82	33.01	32.28	32.65	1,954,675	-0.37(-1.13%)
Jun 25, 2007	33.36	33.57	32.95	33.02	1,115,291	-0.73(-2.16%)
Jun 22, 2007	33.85	34.07	33.62	33.75	1,324,574	-0.61(-1.76%)
Jun 21, 2007	34.34	34.46	33.78	34.36	1,315,914	-0.10(-0.28%)
Jun 20, 2007	35.44	35.44	34.21	34.45	2,162,573	-1.02(-2.88%)
Jun 19, 2007	34.85	35.55	34.76	35.47	1,096,470	+0.23(+0.64%)
Jun 18, 2007	35.51	35.79	35.17	35.25	1,031,693	-0.16(-0.46%)
Jun 15, 2007	35.22	35.57	34.98	35.41	1,824,833	+0.43(+1.24%)
Jun 14, 2007	34.97	35.43	34.83	34.98	1,569,998	+0.10(+0.27%)
Jun 13, 2007	34.67	35.01	34.56	34.88	1,528,661	+0.10(+0.30%)
Jun 12, 2007	34.88	35.61	34.49	34.78	1,016,336	-0.67(-1.88%)
Jun 11, 2007	35.53	35.98	35.10	35.45	1,088,503	+0.38(+1.09%)
Jun 08, 2007	35.51	35.51	34.31	35.07	1,249,348	-0.03(-0.10%)
Jun 07, 2007	35.79	36.34	35.08	35.10	1,244,383	-1.59(-4.34%)
Jun 06, 2007	36.36	37.00	36.26	36.69	1,069,977	-0.33(-0.89%)
Jun 05, 2007	37.15	37.31	36.61	37.02	912,647	-0.62(-1.66%)
Jun 04, 2007	36.95	37.68	36.89	37.65	965,063	+0.29(+0.79%)
Jun 01, 2007	36.24	37.35	36.39	37.35	1,216,093	+1.22(+3.38%)
May 31, 2007	35.31	36.19	35.33	36.13	1,638,817	+0.37(+1.04%)
May 30, 2007	35.03	35.80	35.05	35.76	1,182,031	-0.09(-0.24%)
May 29, 2007	36.22	36.36	35.73	35.85	970,727	-0.75(-2.06%)
May 25, 2007	36.44	36.73	36.24	36.60	482,765	+0.22(+0.60%)
May 24, 2007	37.07	37.33	36.35	36.38	1,272,896	-0.88(-2.37%)
May 23, 2007	37.44	37.66	37.11	37.27	698,110	+0.43(+1.18%)
May 22, 2007	37.57	37.86	36.73	36.83	881,587	-0.60(-1.60%)
May 21, 2007	37.15	37.77	37.00	37.43	919,229	+0.39(+1.05%)
May 18, 2007	37.11	37.33	36.86	37.04	1,107,190	+0.57(+1.57%)
May 17, 2007	36.46	36.67	36.27	36.47	704,461	-0.42(-1.13%)
May 16, 2007	36.72	37.20	36.50	36.89	1,947,600	+0.00(+0.00%)
May 15, 2007	36.63	37.79	36.63	36.89	1,718,142	-0.24(-0.65%)
May 14, 2007	37.50	38.65	34.30	37.13	2,101,838	-0.23(-0.63%)
May 11, 2007	36.98	37.57	36.98	37.36	950,982	+0.29(+0.79%)
May 10, 2007	37.85	38.07	36.96	37.07	1,777,102	-1.35(-3.52%)
May 09, 2007	38.04	38.79	37.92	38.42	1,580,852	+0.26(+0.68%)
May 08, 2007	38.55	38.58	37.93	38.16	799,606	-0.77(-1.98%)
May 07, 2007	38.90	39.19	38.76	38.93	727,401	+0.65(+1.70%)
May 04, 2007	39.12	39.19	38.13	38.28	1,125,487	-0.56(-1.45%)
May 03, 2007	39.09	39.15	38.41	38.84	1,233,067	-0.41(-1.04%)
May 02, 2007	38.37	39.34	38.37	39.25	1,012,757	+0.83(+2.16%)
May 01, 2007	38.65	38.84	37.98	38.42	968,302	-0.18(-0.47%)
Apr 30, 2007	39.10	39.20	38.55	38.60	777,743	-0.85(-2.15%)
Apr 27, 2007	39.28	39.68	39.17	39.45	480,802	+0.16(+0.42%)
Apr 26, 2007	39.49	39.60	39.18	39.28	728,594	-0.81(-2.03%)
Apr 25, 2007	39.69	40.18	39.50	40.10	724,552	+0.46(+1.16%)
Apr 24, 2007	40.14	40.29	39.53	39.64	1,051,207	-0.46(-1.14%)
Apr 23, 2007	41.37	41.56	39.98	40.10	1,238,378	-0.92(-2.24%)
Apr 20, 2007	41.23	41.54	40.81	41.02	1,347,829	+1.10(+2.76%)
Apr 19, 2007	40.83	41.06	39.82	39.92	1,580,737	-1.45(-3.50%)
Apr 18, 2007	41.67	41.86	41.02	41.36	825,701	-0.03(-0.08%)
Apr 17, 2007	42.15	42.19	41.26	41.40	1,003,635	-0.80(-1.89%)
Apr 16, 2007	42.74	42.80	42.12	42.19	1,662,487	+0.06(+0.14%)
Apr 13, 2007	41.24	42.13	40.95	42.13	1,500,603	+1.65(+4.06%)
Apr 12, 2007	40.51	40.67	40.26	40.49	666,819	+0.03(+0.09%)
Apr 11, 2007	41.11	41.21	40.28	40.45	1,374,975	+0.21(+0.52%)
Apr 10, 2007	40.17	40.26	39.93	40.25	934,009	+0.61(+1.55%)
Apr 09, 2007	39.88	40.16	39.48	39.63	421,106	-0.21(-0.52%)
Apr 05, 2007	40.05	40.24	39.74	39.84	425,147	-0.23(-0.56%)
Apr 04, 2007	39.54	40.17	39.54	40.06	856,300	+0.59(+1.49%)
Apr 03, 2007	39.32	39.70	39.14	39.47	1,028,498	+0.24(+0.62%)
Apr 02, 2007	38.94	39.26	38.75	39.23	1,391,025	+0.61(+1.59%)
Mar 30, 2007	39.20	39.20	38.58	38.62	1,260,548	+0.06(+0.16%)
Mar 29, 2007	38.73	39.11	38.21	38.56	1,045,434	-0.11(-0.29%)
Mar 28, 2007	38.94	39.13	38.52	38.67	781,131	-0.03(-0.07%)
Mar 27, 2007	38.94	38.94	38.51	38.70	899,138	-0.54(-1.37%)
Mar 26, 2007	39.64	39.74	38.78	39.23	1,093,352	-0.20(-0.51%)
Mar 23, 2007	39.79	39.87	39.27	39.43	860,341	-0.39(-0.98%)
Mar 22, 2007	40.05	40.06	39.47	39.82	1,028,616	+0.04(+0.11%)
Mar 21, 2007	39.30	39.82	38.45	39.78	946,825	+1.18(+3.05%)
Mar 20, 2007	39.11	39.11	38.40	38.60	861,727	+0.27(+0.70%)
Mar 19, 2007	38.80	38.97	38.19	38.33	1,277,637	+0.33(+0.87%)
Mar 16, 2007	37.70	38.19	37.54	38.00	1,408,230	+0.41(+1.08%)
Mar 15, 2007	37.15	37.77	36.97	37.60	1,339,054	+0.98(+2.67%)
Mar 14, 2007	36.08	36.63	35.66	36.62	1,530,613	+0.32(+0.88%)
Mar 13, 2007	37.40	37.53	36.30	36.30	933,822	-1.11(-2.96%)
Mar 12, 2007	36.89	37.53	36.82	37.40	861,496	+0.55(+1.48%)
Mar 09, 2007	37.98	37.99	36.77	36.86	1,135,267	-0.03(-0.09%)
Mar 08, 2007	36.95	37.21	36.72	36.89	1,310,314	+0.07(+0.19%)
Mar 07, 2007	36.39	37.24	36.39	36.82	1,146,855	-0.44(-1.19%)
Mar 06, 2007	36.76	37.33	36.58	37.27	1,189,767	+1.13(+3.12%)
Mar 05, 2007	35.75	36.60	35.59	36.14	2,351,823	-0.67(-1.81%)
Mar 02, 2007	37.26	37.92	36.64	36.81	1,287,798	-1.10(-2.90%)
Mar 01, 2007	37.46	38.26	36.73	37.91	2,279,569	-0.32(-0.84%)
Feb 28, 2007	38.19	38.28	37.44	38.23	1,982,214	+0.47(+1.24%)
Feb 27, 2007	39.06	39.61	37.24	37.76	3,368,968	-3.49(-8.46%)
Feb 26, 2007	41.38	41.48	40.82	41.25	1,102,827	+0.53(+1.30%)
Feb 23, 2007	41.28	41.38	40.56	40.72	1,097,509	-0.27(-0.66%)
Feb 22, 2007	41.38	41.57	40.75	40.99	1,385,483	-0.47(-1.13%)
Feb 21, 2007	40.25	41.97	39.96	41.46	1,679,230	+1.13(+2.79%)
Feb 20, 2007	40.51	40.57	39.73	40.33	949,597	-0.59(-1.44%)
Feb 16, 2007	40.97	41.16	40.76	40.92	1,109,171	-0.60(-1.44%)
Feb 15, 2007	41.47	41.57	40.89	41.52	1,293,456	+0.12(+0.29%)
Feb 14, 2007	41.57	42.06	41.20	41.40	1,459,597	+0.15(+0.36%)
Feb 13, 2007	41.70	41.77	40.88	41.25	1,135,124	-0.09(-0.21%)
Feb 12, 2007	41.85	42.35	41.22	41.34	871,725	-0.50(-1.20%)
Feb 09, 2007	42.36	42.73	41.53	41.84	1,363,313	-0.42(-0.98%)
Feb 08, 2007	40.81	42.25	40.80	42.25	1,731,421	+1.29(+3.15%)
Feb 07, 2007	40.83	41.32	40.65	40.96	757,576	+0.14(+0.34%)
Feb 06, 2007	40.97	41.01	40.44	40.83	987,470	+0.27(+0.66%)
Feb 05, 2007	40.83	40.90	40.36	40.56	1,145,197	-0.29(-0.72%)
Feb 02, 2007	41.12	41.31	40.38	40.85	1,982,099	-0.26(-0.63%)
Feb 01, 2007	41.74	41.89	40.91	41.11	1,625,307	+0.41(+1.00%)
Jan 31, 2007	40.27	41.21	40.22	40.70	1,191,615	+0.61(+1.53%)
Jan 30, 2007	39.73	40.26	39.66	40.09	1,414,003	+0.10(+0.26%)
Jan 29, 2007	40.10	40.84	39.86	39.99	1,227,640	-1.15(-2.80%)
Jan 26, 2007	40.61	41.28	40.36	41.14	802,954	+0.22(+0.53%)
Jan 25, 2007	41.51	41.96	40.77	40.92	1,336,410	-1.07(-2.56%)
Jan 24, 2007	41.29	42.12	40.65	41.99	1,227,063	+0.69(+1.68%)
Jan 23, 2007	40.11	41.30	39.83	41.30	1,426,358	+2.09(+5.32%)
Jan 22, 2007	39.42	39.80	38.86	39.21	1,126,491	+0.06(+0.15%)
Jan 19, 2007	38.98	39.40	38.75	39.15	1,258,123	+0.02(+0.04%)
Jan 18, 2007	40.31	40.52	38.98	39.14	1,566,188	-0.48(-1.20%)
Jan 17, 2007	39.03	39.93	39.03	39.61	1,033,656	+0.43(+1.11%)
Jan 16, 2007	39.32	39.47	38.62	39.18	1,189,190	-0.20(-0.51%)
Jan 12, 2007	38.63	39.42	38.39	39.38	997,515	+0.94(+2.43%)
Jan 11, 2007	38.49	39.09	38.42	38.44	1,418,391	+0.49(+1.30%)
Jan 10, 2007	38.17	38.27	37.56	37.95	1,120,487	-0.55(-1.42%)
Jan 09, 2007	38.80	38.83	37.72	38.50	1,220,135	+0.04(+0.11%)
Jan 08, 2007	38.54	38.74	37.66	38.45	1,018,184	-0.05(-0.14%)
Jan 05, 2007	38.44	38.92	37.89	38.50	1,638,817	-0.37(-0.96%)
Jan 04, 2007	39.23	39.37	38.71	38.88	1,282,718	-0.66(-1.66%)
Jan 03, 2007	40.87	41.28	39.17	39.54	1,285,720	-1.25(-3.06%)
Dec 29, 2006	40.83	40.83	40.22	40.78	551,237	-0.11(-0.28%)
Dec 28, 2006	41.15	41.39	40.64	40.90	628,715	+0.16(+0.38%)
Dec 27, 2006	40.80	40.90	40.44	40.74	780,323	+0.91(+2.28%)
Dec 26, 2006	39.84	40.53	39.53	39.83	429,651	+0.19(+0.48%)
Dec 22, 2006	39.84	39.92	39.26	39.64	551,468	+0.23(+0.57%)
Dec 21, 2006	40.34	40.44	39.33	39.41	1,312,162	-0.01(-0.02%)
Dec 20, 2006	40.45	40.46	39.23	39.42	1,584,663	-0.94(-2.32%)
Dec 19, 2006	39.12	40.38	39.02	40.36	1,052,824	+0.81(+2.04%)
Dec 18, 2006	40.13	40.25	39.42	39.55	1,169,445	-0.55(-1.38%)
Dec 15, 2006	41.05	41.34	39.28	40.11	2,701,455	-0.46(-1.13%)
Dec 14, 2006	40.10	40.66	39.99	40.57	1,119,102	+0.27(+0.67%)
Dec 13, 2006	39.86	40.54	39.67	40.30	1,004,905	+0.23(+0.58%)
Dec 12, 2006	39.56	40.36	39.54	40.06	903,525	-0.48(-1.18%)
Dec 11, 2006	40.18	40.92	40.14	40.54	783,209	+0.55(+1.36%)
Dec 08, 2006	40.70	41.07	39.84	39.99	1,171,870	-0.42(-1.05%)
Dec 07, 2006	39.97	40.79	39.62	40.42	1,146,236	+0.48(+1.21%)
Dec 06, 2006	40.46	41.05	39.93	39.93	1,076,610	-0.70(-1.73%)
Dec 05, 2006	40.91	41.19	40.00	40.64	1,556,604	-0.86(-2.07%)
Dec 04, 2006	41.15	41.53	40.59	41.49	1,245,191	+0.14(+0.33%)
Dec 01, 2006	41.88	42.36	41.11	41.35	1,179,491	-0.41(-0.97%)
Nov 30, 2006	41.26	41.77	41.10	41.76	1,067,026	+1.11(+2.73%)
Nov 29, 2006	40.75	41.01	40.16	40.65	1,029,269	-0.10(-0.23%)
Nov 28, 2006	40.54	40.75	39.94	40.75	1,334,331	+0.42(+1.05%)
Nov 27, 2006	41.05	41.05	40.07	40.32	1,197,503	-0.08(-0.19%)
Nov 24, 2006	40.18	41.04	40.18	40.40	1,107,786	+1.33(+3.41%)
Nov 22, 2006	39.41	39.78	38.64	39.07	1,062,754	+0.17(+0.45%)
Nov 21, 2006	38.43	38.91	38.21	38.89	1,160,323	+1.42(+3.79%)
Nov 20, 2006	37.86	37.93	37.15	37.47	1,672,533	+0.61(+1.64%)
Nov 17, 2006	36.56	36.95	35.85	36.87	1,978,404	+0.08(+0.21%)
Nov 16, 2006	38.54	38.64	36.79	36.79	1,262,973	-1.65(-4.30%)
Nov 15, 2006	37.78	38.84	37.57	38.44	1,005,598	+0.36(+0.93%)
Nov 14, 2006	38.63	38.70	37.53	38.09	989,317	+0.05(+0.14%)
Nov 13, 2006	37.56	38.12	37.37	38.04	809,767	-0.11(-0.30%)
Nov 10, 2006	38.91	38.97	37.73	38.15	1,399,454	-0.92(-2.35%)
Nov 09, 2006	38.15	39.08	37.73	39.07	1,733,499	+1.62(+4.32%)
Nov 08, 2006	37.72	38.19	37.24	37.45	1,228,217	+0.10(+0.26%)
Nov 07, 2006	37.89	37.96	37.10	37.35	667,396	+0.10(+0.28%)
Nov 06, 2006	37.41	38.24	37.22	37.25	914,033	-0.09(-0.23%)
Nov 03, 2006	37.40	37.90	37.17	37.34	1,007,561	+0.51(+1.39%)
Nov 02, 2006	36.88	37.34	36.35	36.82	865,537	-0.05(-0.14%)
Nov 01, 2006	37.60	37.63	36.36	36.88	1,456,033	+0.01(+0.02%)
Oct 31, 2006	36.59	37.28	36.48	36.87	1,719,528	+0.96(+2.68%)
Oct 30, 2006	36.35	36.73	35.89	35.91	1,255,583	-0.07(-0.19%)
Oct 27, 2006	36.39	36.87	35.98	35.98	1,069,451	-0.42(-1.14%)
Oct 26, 2006	37.01	37.01	36.17	36.39	1,413,772	-0.55(-1.48%)
Oct 25, 2006	36.03	36.97	35.64	36.94	1,576,349	+1.03(+2.87%)
Oct 24, 2006	35.12	36.14	34.85	35.91	1,991,336	+0.68(+1.94%)
Oct 23, 2006	34.04	35.29	34.00	35.22	1,709,944	+0.42(+1.22%)
Oct 20, 2006	34.65	35.01	34.54	34.80	1,810,862	+0.25(+0.73%)
Oct 19, 2006	33.78	34.55	33.61	34.55	1,226,024	+1.15(+3.45%)
Oct 18, 2006	34.04	34.18	33.27	33.40	902,140	-0.35(-1.03%)
Oct 17, 2006	33.69	33.82	32.95	33.74	1,191,615	-0.26(-0.76%)
Oct 16, 2006	33.92	34.08	33.33	34.00	1,636,969	-0.13(-0.38%)
Oct 13, 2006	33.82	34.34	33.60	34.13	1,309,390	+0.81(+2.42%)
Oct 12, 2006	32.31	33.33	32.17	33.33	1,108,363	+1.02(+3.16%)
Oct 11, 2006	32.55	33.07	32.21	32.30	1,184,687	-0.09(-0.27%)
Oct 10, 2006	32.00	32.82	31.91	32.39	1,201,083	+0.34(+1.05%)
Oct 09, 2006	32.59	32.72	31.97	32.05	1,457,188	-0.23(-0.70%)
Oct 06, 2006	31.87	32.62	31.79	32.28	1,666,067	-0.08(-0.24%)
Oct 05, 2006	32.01	32.73	31.88	32.36	2,401,820	+0.67(+2.10%)
Oct 04, 2006	31.34	31.76	30.81	31.69	3,194,382	+0.35(+1.11%)
Oct 03, 2006	32.22	32.22	31.34	31.34	1,833,031	-1.70(-5.14%)
Oct 02, 2006	33.03	33.50	32.97	33.04	980,542	+0.36(+1.09%)
Sep 29, 2006	32.78	33.33	32.56	32.68	1,683,156	-0.63(-1.90%)
Sep 28, 2006	33.43	33.78	33.18	33.32	2,055,304	-0.36(-1.05%)
Sep 27, 2006	33.87	33.99	33.33	33.67	2,600,653	-0.28(-0.82%)
Sep 26, 2006	33.78	34.13	33.50	33.95	2,344,086	+0.29(+0.87%)
Sep 25, 2006	33.07	33.90	32.13	33.65	2,410,480	+0.54(+1.62%)
Sep 22, 2006	33.73	33.73	33.01	33.12	1,286,413	+0.04(+0.13%)
Sep 21, 2006	33.43	33.83	33.04	33.07	1,570,922	-0.32(-0.96%)
Sep 20, 2006	33.56	34.15	33.31	33.40	1,948,036	-0.05(-0.16%)
Sep 19, 2006	34.34	34.62	33.27	33.45	1,940,762	-1.81(-5.13%)
Sep 18, 2006	34.50	35.32	34.30	35.26	1,481,782	+1.12(+3.27%)
Sep 15, 2006	33.83	34.50	33.38	34.14	2,153,220	+0.42(+1.23%)
Sep 14, 2006	35.08	35.16	33.29	33.72	2,517,748	-1.36(-3.88%)
Sep 13, 2006	34.83	35.70	34.47	35.08	2,437,961	-0.03(-0.07%)
Sep 12, 2006	34.79	35.66	34.60	35.11	2,643,838	+0.12(+0.35%)
Sep 11, 2006	35.69	35.75	34.82	34.99	3,797,580	-2.84(-7.51%)
Sep 08, 2006	38.02	38.42	37.73	37.83	1,201,314	-1.06(-2.72%)
Sep 07, 2006	39.75	39.99	38.89	38.89	1,401,533	-1.77(-4.35%)
Sep 06, 2006	41.15	41.70	40.58	40.65	719,818	-0.87(-2.09%)
Sep 05, 2006	40.84	41.53	40.72	41.52	952,021	+1.29(+3.21%)
Sep 01, 2006	39.86	40.83	39.60	40.23	813,000	+0.28(+0.69%)
Aug 31, 2006	40.20	40.32	39.42	39.95	769,700	+0.05(+0.13%)
Aug 30, 2006	40.31	40.44	39.26	39.90	1,069,335	-0.03(-0.09%)
Aug 29, 2006	39.58	39.99	39.41	39.93	1,435,018	-0.23(-0.58%)
Aug 28, 2006	40.71	40.77	40.17	40.17	632,987	-0.69(-1.70%)
Aug 25, 2006	41.35	41.41	40.82	40.86	748,223	-0.13(-0.32%)
Aug 24, 2006	41.71	42.25	40.96	40.99	1,013,103	-1.16(-2.75%)
Aug 23, 2006	42.65	43.04	42.08	42.15	802,723	-0.62(-1.46%)
Aug 22, 2006	42.48	42.85	42.09	42.77	1,364,814	-0.60(-1.38%)
Aug 21, 2006	42.01	43.51	41.87	43.37	1,213,553	+1.77(+4.25%)
Aug 18, 2006	42.01	42.13	40.68	41.61	1,706,711	-1.09(-2.56%)
Aug 17, 2006	43.70	43.74	42.26	42.70	1,104,322	-0.75(-1.73%)
Aug 16, 2006	43.26	43.76	43.15	43.45	1,239,995	+1.11(+2.62%)
Aug 15, 2006	42.83	42.95	42.23	42.34	995,321	+0.18(+0.43%)
Aug 14, 2006	42.58	43.22	42.05	42.16	1,068,181	-0.42(-0.98%)
Aug 11, 2006	43.85	44.17	42.58	42.58	1,031,462	-1.09(-2.50%)
Aug 10, 2006	43.69	44.07	43.22	43.67	1,047,166	-0.19(-0.43%)
Aug 09, 2006	43.29	44.16	42.75	43.86	1,051,785	+1.05(+2.45%)
Aug 08, 2006	43.56	43.74	42.60	42.81	925,002	-0.92(-2.10%)
Aug 07, 2006	43.13	43.93	42.92	43.73	855,029	+0.81(+1.90%)
Aug 04, 2006	43.95	44.23	42.90	42.91	1,344,492	-0.23(-0.54%)
Aug 03, 2006	43.45	43.83	43.01	43.15	1,107,786	-0.90(-2.04%)
Aug 02, 2006	43.69	44.16	42.65	44.05	1,594,708	+0.80(+1.84%)

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.