Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	35.83	36.12	35.36	35.68	4,160,205	+0.18(+0.50%)
Aug 30, 2007	36.31	36.42	35.35	35.51	3,699,769	-1.24(-3.36%)
Aug 29, 2007	35.38	36.74	35.26	36.74	3,881,196	+1.45(+4.12%)
Aug 28, 2007	36.02	36.02	35.27	35.29	4,709,017	-0.83(-2.31%)
Aug 27, 2007	37.15	37.15	36.12	36.12	2,475,247	-0.95(-2.57%)
Aug 24, 2007	36.57	37.12	36.44	37.08	2,678,626	+0.62(+1.70%)
Aug 23, 2007	37.15	37.41	36.24	36.45	3,374,873	-0.69(-1.86%)
Aug 22, 2007	37.03	37.46	36.49	37.15	3,443,421	+0.58(+1.58%)
Aug 21, 2007	36.79	37.39	36.46	36.57	3,467,073	-0.36(-0.98%)
Aug 20, 2007	37.39	37.42	36.16	36.93	8,156,545	-0.44(-1.19%)
Aug 17, 2007	38.82	38.82	36.27	37.37	8,682,697	+0.16(+0.44%)
Aug 16, 2007	35.40	37.29	34.89	37.21	6,532,771	+1.81(+5.13%)
Aug 15, 2007	35.68	36.81	35.19	35.40	5,555,172	+0.01(+0.04%)
Aug 14, 2007	35.90	36.25	35.31	35.38	4,654,773	-0.42(-1.16%)
Aug 13, 2007	35.75	37.33	35.63	35.80	6,100,236	+0.05(+0.14%)
Aug 10, 2007	34.08	36.22	33.37	35.75	6,533,734	+1.59(+4.65%)
Aug 09, 2007	36.55	36.55	33.89	34.16	6,957,104	-2.08(-5.75%)
Aug 08, 2007	36.15	36.56	35.47	36.24	5,934,121	+0.16(+0.43%)
Aug 07, 2007	35.28	36.63	35.16	36.09	6,702,434	+0.41(+1.15%)
Aug 06, 2007	35.90	35.90	34.41	35.68	7,709,474	+0.70(+2.00%)
Aug 03, 2007	35.42	36.50	34.94	34.98	5,181,407	-1.53(-4.18%)
Aug 02, 2007	36.57	37.14	36.21	36.50	4,678,017	+0.02(+0.06%)
Aug 01, 2007	35.71	36.79	35.01	36.48	6,038,382	+0.63(+1.75%)
Jul 31, 2007	36.93	37.28	35.78	35.85	6,098,506	-0.74(-2.03%)
Jul 30, 2007	35.76	36.76	35.59	36.60	5,523,192	+0.83(+2.33%)
Jul 27, 2007	36.08	36.68	35.33	35.76	6,138,619	-0.42(-1.17%)
Jul 26, 2007	36.32	36.78	35.54	36.19	6,697,332	-0.06(-0.18%)
Jul 25, 2007	36.19	37.03	35.83	36.25	5,778,572	+0.75(+2.11%)
Jul 24, 2007	36.50	36.72	35.47	35.50	3,798,650	-1.34(-3.64%)
Jul 23, 2007	36.79	37.03	36.66	36.84	2,854,584	+0.32(+0.87%)
Jul 20, 2007	37.67	37.70	36.28	36.53	5,363,656	-1.19(-3.15%)
Jul 19, 2007	37.61	37.86	37.53	37.71	3,960,933	+0.37(+0.98%)
Jul 18, 2007	37.37	37.70	36.93	37.34	3,981,404	-0.08(-0.21%)
Jul 17, 2007	37.55	37.70	37.28	37.42	2,903,391	-0.29(-0.77%)
Jul 16, 2007	37.71	37.95	37.56	37.71	1,652,154	-0.12(-0.32%)
Jul 13, 2007	38.03	38.06	37.65	37.83	3,339,418	-0.30(-0.80%)
Jul 12, 2007	37.68	38.16	37.51	38.13	2,722,672	+0.55(+1.47%)
Jul 11, 2007	37.37	37.65	37.17	37.58	2,359,111	+0.06(+0.15%)
Jul 10, 2007	38.48	38.58	37.39	37.53	4,051,809	-1.24(-3.19%)
Jul 09, 2007	38.62	38.86	38.27	38.76	2,335,789	+0.27(+0.70%)
Jul 06, 2007	38.33	38.60	38.18	38.49	2,363,360	+0.07(+0.18%)
Jul 05, 2007	38.74	38.77	38.38	38.42	2,410,988	-0.42(-1.07%)
Jul 03, 2007	38.70	39.05	38.60	38.84	2,038,292	+0.37(+0.97%)
Jul 02, 2007	37.77	38.49	37.82	38.47	2,945,764	+0.69(+1.83%)
Jun 29, 2007	37.99	38.26	37.48	37.77	4,473,205	+0.06(+0.17%)
Jun 28, 2007	37.39	38.02	37.13	37.71	2,922,309	+0.34(+0.91%)
Jun 27, 2007	37.05	37.42	36.93	37.37	3,195,288	+0.01(+0.02%)
Jun 26, 2007	37.09	37.58	37.07	37.37	4,909,237	+0.28(+0.74%)
Jun 25, 2007	36.98	37.34	36.70	37.09	5,228,568	+0.11(+0.29%)
Jun 22, 2007	37.25	37.37	36.76	36.98	6,207,591	-0.47(-1.26%)
Jun 21, 2007	37.14	37.67	36.96	37.46	4,546,427	+0.32(+0.86%)
Jun 20, 2007	37.65	37.87	37.13	37.14	3,655,015	-0.49(-1.31%)
Jun 19, 2007	36.93	37.70	36.93	37.63	2,982,561	-0.08(-0.21%)
Jun 18, 2007	38.16	38.30	37.70	37.71	3,049,976	-0.36(-0.95%)
Jun 15, 2007	38.43	38.55	38.01	38.07	4,744,424	-0.16(-0.42%)
Jun 14, 2007	38.64	38.83	38.09	38.23	2,377,948	-0.30(-0.77%)
Jun 13, 2007	38.09	38.54	37.88	38.53	2,606,537	+0.63(+1.66%)
Jun 12, 2007	38.36	38.52	37.87	37.90	3,088,783	-0.64(-1.65%)
Jun 11, 2007	38.45	38.70	38.18	38.54	2,730,188	-0.01(-0.04%)
Jun 08, 2007	38.04	38.61	37.80	38.55	2,800,601	+0.58(+1.52%)
Jun 07, 2007	38.42	38.69	37.97	37.97	3,164,102	-0.61(-1.57%)
Jun 06, 2007	38.70	38.76	38.49	38.58	2,573,853	-0.22(-0.56%)
Jun 05, 2007	38.69	39.10	38.69	38.80	3,157,817	-0.17(-0.43%)
Jun 04, 2007	38.38	39.05	38.38	38.97	3,049,527	+0.43(+1.12%)
Jun 01, 2007	38.25	38.62	38.14	38.54	3,794,441	+0.29(+0.76%)
May 31, 2007	38.67	38.73	38.05	38.25	3,957,210	-0.47(-1.20%)
May 30, 2007	38.45	38.76	38.13	38.71	3,414,671	+0.27(+0.70%)
May 29, 2007	38.44	38.69	38.31	38.45	3,529,456	-0.08(-0.22%)
May 25, 2007	38.66	38.78	38.35	38.53	3,265,394	-0.13(-0.33%)
May 24, 2007	39.10	39.30	38.64	38.66	4,163,391	-0.62(-1.58%)
May 23, 2007	39.43	39.54	39.25	39.28	3,944,008	-0.01(-0.04%)
May 22, 2007	39.29	39.53	39.17	39.29	2,618,858	-0.17(-0.43%)
May 21, 2007	39.88	39.88	39.34	39.46	3,220,809	-0.28(-0.71%)
May 18, 2007	39.60	39.77	39.46	39.74	5,910,454	+0.22(+0.55%)
May 17, 2007	39.73	39.77	39.50	39.53	5,388,268	-0.18(-0.44%)
May 16, 2007	39.65	39.75	39.36	39.70	3,505,738	+0.19(+0.48%)
May 15, 2007	39.26	39.90	39.46	39.51	3,572,693	-0.21(-0.53%)
May 14, 2007	39.99	40.19	39.34	39.72	8,896,981	-0.35(-0.88%)
May 11, 2007	39.68	40.08	39.67	40.08	3,181,702	+0.61(+1.54%)
May 10, 2007	39.79	40.22	39.46	39.47	2,890,325	-0.54(-1.34%)
May 09, 2007	39.70	40.18	39.70	40.01	3,192,172	+0.30(+0.76%)
May 08, 2007	39.48	39.89	39.46	39.70	3,500,600	+0.04(+0.09%)
May 07, 2007	39.05	39.72	38.99	39.67	3,670,520	+1.04(+2.71%)
May 04, 2007	39.05	39.12	38.62	38.62	2,744,625	-0.21(-0.55%)
May 03, 2007	38.80	38.98	38.65	38.83	3,716,418	+0.28(+0.73%)
May 02, 2007	38.69	38.95	38.48	38.55	2,953,085	+0.11(+0.29%)
May 01, 2007	37.40	38.54	37.40	38.44	3,719,415	+0.24(+0.63%)
Apr 30, 2007	37.99	38.51	37.73	38.20	4,078,183	+0.30(+0.80%)
Apr 27, 2007	38.07	38.30	37.64	37.89	3,952,294	-0.18(-0.46%)
Apr 26, 2007	38.83	39.02	37.94	38.07	4,309,592	-0.59(-1.52%)
Apr 25, 2007	38.49	38.90	38.34	38.66	3,389,786	+0.49(+1.30%)
Apr 24, 2007	38.30	38.34	37.94	38.16	3,311,990	+0.16(+0.43%)
Apr 23, 2007	38.20	38.54	37.86	38.00	2,163,946	-0.10(-0.26%)
Apr 20, 2007	40.24	40.24	37.94	38.10	3,734,035	+0.10(+0.26%)
Apr 19, 2007	37.60	38.23	37.60	38.00	1,798,986	-0.28(-0.74%)
Apr 18, 2007	37.81	38.42	37.78	38.28	2,556,791	+0.28(+0.72%)
Apr 17, 2007	37.89	38.13	37.82	38.01	2,709,431	+0.11(+0.30%)
Apr 16, 2007	38.30	38.33	37.57	37.89	2,975,454	+0.34(+0.90%)
Apr 13, 2007	37.56	37.79	37.25	37.56	2,229,836	-0.01(-0.04%)
Apr 12, 2007	37.55	37.64	37.29	37.57	1,950,666	+0.13(+0.34%)
Apr 11, 2007	37.40	37.60	37.25	37.44	2,411,008	-0.01(-0.02%)
Apr 10, 2007	37.31	37.56	37.31	37.45	1,885,079	+0.14(+0.38%)
Apr 09, 2007	37.45	37.49	37.12	37.31	1,501,823	+0.04(+0.09%)
Apr 05, 2007	37.19	37.45	37.17	37.27	1,881,822	+0.08(+0.23%)
Apr 04, 2007	36.69	37.20	36.50	37.19	3,358,444	+0.50(+1.37%)
Apr 03, 2007	36.62	36.79	36.59	36.69	2,153,183	+0.08(+0.21%)
Apr 02, 2007	36.20	36.69	35.98	36.61	2,142,844	+0.06(+0.15%)
Mar 30, 2007	36.65	36.98	36.20	36.55	2,568,155	-0.04(-0.10%)
Mar 29, 2007	36.95	37.01	36.36	36.59	2,180,234	+0.01(+0.04%)
Mar 28, 2007	36.72	36.79	36.36	36.57	2,864,018	-0.05(-0.13%)
Mar 27, 2007	36.50	36.81	36.41	36.62	2,667,437	-0.04(-0.12%)
Mar 26, 2007	37.14	37.14	36.50	36.67	2,356,420	-0.40(-1.07%)
Mar 23, 2007	36.19	37.14	36.19	37.06	1,783,815	+0.10(+0.27%)
Mar 22, 2007	38.13	38.31	36.80	36.96	3,608,844	-0.22(-0.59%)
Mar 21, 2007	36.65	37.29	36.55	37.18	3,076,036	+0.61(+1.66%)
Mar 20, 2007	36.31	36.63	36.15	36.57	4,095,339	+0.65(+1.81%)
Mar 19, 2007	35.73	36.12	35.61	35.92	2,177,405	+0.37(+1.05%)
Mar 16, 2007	35.40	35.73	35.24	35.55	5,069,462	+0.32(+0.90%)
Mar 15, 2007	35.05	35.38	34.96	35.23	3,177,584	+0.11(+0.32%)
Mar 14, 2007	36.15	35.94	34.35	35.12	4,965,790	+0.11(+0.30%)
Mar 13, 2007	36.15	35.96	35.01	35.01	3,927,509	-1.14(-3.14%)
Mar 12, 2007	36.35	36.63	35.91	36.15	2,817,705	-0.34(-0.93%)
Mar 09, 2007	36.54	36.55	36.24	36.49	1,724,189	+0.32(+0.90%)
Mar 08, 2007	36.15	36.51	35.97	36.16	2,372,141	+0.18(+0.49%)
Mar 07, 2007	36.22	36.39	35.97	35.99	2,804,109	-0.52(-1.43%)
Mar 06, 2007	36.07	36.60	35.97	36.51	3,420,761	+0.44(+1.23%)
Mar 05, 2007	35.52	36.33	35.47	36.07	3,015,844	+0.35(+0.99%)
Mar 02, 2007	36.16	36.43	35.71	35.71	3,503,897	-0.45(-1.25%)
Mar 01, 2007	35.56	36.21	34.63	36.16	3,807,471	+0.33(+0.93%)
Feb 28, 2007	36.18	36.26	35.62	35.83	4,288,237	-0.31(-0.86%)
Feb 27, 2007	37.53	38.36	35.73	36.14	3,025,050	-1.21(-3.23%)
Feb 26, 2007	37.46	37.61	37.10	37.35	3,482,868	-0.07(-0.19%)
Feb 23, 2007	37.94	37.95	37.34	37.42	2,239,435	-0.52(-1.38%)
Feb 22, 2007	37.83	38.14	37.63	37.94	2,128,398	+0.00(+0.00%)
Feb 21, 2007	37.42	37.99	37.41	37.94	4,648,683	+0.28(+0.75%)
Feb 20, 2007	37.30	37.76	37.25	37.66	3,591,990	+0.43(+1.16%)
Feb 16, 2007	37.01	37.36	36.83	37.23	3,149,825	+0.01(+0.02%)
Feb 15, 2007	37.32	37.37	37.10	37.22	3,658,839	-0.18(-0.47%)
Feb 14, 2007	37.40	37.54	37.25	37.40	3,143,407	+0.18(+0.47%)
Feb 13, 2007	37.28	37.36	37.15	37.22	4,980,740	+0.07(+0.19%)
Feb 12, 2007	37.04	37.52	37.02	37.15	3,411,405	+0.09(+0.25%)
Feb 09, 2007	37.53	37.76	36.84	37.06	3,981,894	-0.47(-1.26%)
Feb 08, 2007	37.33	37.56	37.22	37.53	3,117,250	+0.31(+0.83%)
Feb 07, 2007	37.25	37.41	37.18	37.22	2,543,795	-0.03(-0.08%)
Feb 06, 2007	37.39	37.49	37.18	37.25	3,702,460	+0.06(+0.17%)
Feb 05, 2007	36.91	37.36	36.77	37.19	3,515,227	+0.17(+0.46%)
Feb 02, 2007	36.84	37.14	36.68	37.02	3,114,842	+0.30(+0.83%)
Feb 01, 2007	36.36	36.84	36.21	36.72	5,907,338	+0.81(+2.26%)
Jan 31, 2007	36.49	36.69	35.90	35.90	4,133,578	-0.53(-1.45%)
Jan 30, 2007	36.07	36.47	36.00	36.43	3,095,014	+0.44(+1.22%)
Jan 29, 2007	35.88	36.08	35.78	36.00	3,487,609	+0.23(+0.63%)
Jan 26, 2007	35.76	35.86	35.52	35.77	4,273,366	+0.01(+0.02%)
Jan 25, 2007	36.14	36.32	35.72	35.76	3,483,077	-0.49(-1.34%)
Jan 24, 2007	36.58	36.72	36.13	36.25	4,772,750	-0.33(-0.91%)
Jan 23, 2007	36.53	36.96	36.50	36.58	3,443,280	+0.06(+0.15%)
Jan 22, 2007	36.27	36.62	36.27	36.53	3,509,562	+0.25(+0.70%)
Jan 19, 2007	36.31	36.37	36.07	36.27	3,250,098	+0.06(+0.16%)
Jan 18, 2007	36.08	36.39	36.02	36.21	3,524,433	+0.23(+0.65%)
Jan 17, 2007	36.04	36.21	35.97	35.98	3,864,200	-0.06(-0.18%)
Jan 16, 2007	36.13	36.30	36.02	36.04	3,899,183	-0.01(-0.02%)
Jan 12, 2007	36.19	36.30	36.02	36.05	4,041,378	-0.10(-0.27%)
Jan 11, 2007	36.57	36.57	36.15	36.15	4,002,147	-0.25(-0.68%)
Jan 10, 2007	36.56	36.74	36.36	36.40	2,407,548	-0.24(-0.66%)
Jan 09, 2007	36.84	37.00	36.54	36.64	1,868,792	-0.09(-0.25%)
Jan 08, 2007	36.96	37.01	36.62	36.73	3,457,018	-0.28(-0.74%)
Jan 05, 2007	37.53	37.54	36.96	37.01	2,980,720	-0.49(-1.30%)
Jan 04, 2007	37.81	37.86	37.42	37.49	2,929,167	-0.32(-0.84%)
Jan 03, 2007	37.91	38.58	37.64	37.81	4,861,834	-0.10(-0.26%)
Dec 29, 2006	38.15	38.29	37.85	37.91	2,459,951	-0.32(-0.85%)
Dec 28, 2006	38.76	38.83	38.13	38.23	1,827,720	-0.06(-0.15%)
Dec 27, 2006	38.46	38.49	38.04	38.29	1,690,623	+0.15(+0.39%)
Dec 26, 2006	37.83	38.19	37.75	38.14	3,968,581	+0.33(+0.88%)
Dec 22, 2006	38.25	38.25	37.81	37.81	2,956,076	-0.35(-0.92%)
Dec 21, 2006	38.13	38.53	38.01	38.16	2,218,049	+0.15(+0.39%)
Dec 20, 2006	38.05	38.30	38.01	38.01	1,623,349	-0.04(-0.09%)
Dec 19, 2006	38.11	38.11	37.74	38.05	2,398,201	-0.06(-0.15%)
Dec 18, 2006	37.99	38.25	37.74	38.11	3,214,124	+0.29(+0.77%)
Dec 15, 2006	37.38	37.90	37.32	37.82	4,213,316	+0.50(+1.34%)
Dec 14, 2006	36.82	37.37	36.82	37.32	1,710,309	+0.42(+1.13%)
Dec 13, 2006	37.15	37.18	36.87	36.90	2,492,667	-0.10(-0.27%)
Dec 12, 2006	37.03	37.15	36.76	37.00	5,023,999	-0.18(-0.49%)
Dec 11, 2006	36.94	37.34	36.92	37.18	3,242,167	+0.24(+0.65%)
Dec 08, 2006	36.50	36.97	36.49	36.94	2,308,974	+0.54(+1.47%)
Dec 07, 2006	36.72	36.86	36.34	36.41	2,627,214	-0.30(-0.83%)
Dec 06, 2006	36.48	36.86	36.48	36.71	2,158,281	+0.06(+0.17%)
Dec 05, 2006	36.19	36.69	36.04	36.65	4,405,648	+0.30(+0.84%)
Dec 04, 2006	36.15	36.48	36.15	36.34	3,032,131	+0.16(+0.43%)
Dec 01, 2006	36.24	36.54	35.98	36.19	3,850,746	-0.40(-1.08%)
Nov 30, 2006	36.67	36.88	36.34	36.58	4,545,294	-0.17(-0.46%)
Nov 29, 2006	36.57	36.79	36.36	36.75	3,755,288	+0.33(+0.91%)
Nov 28, 2006	36.13	36.43	36.00	36.42	5,315,330	+0.29(+0.80%)
Nov 27, 2006	36.11	36.18	35.94	36.13	4,335,825	+0.03(+0.08%)
Nov 24, 2006	35.94	36.21	35.88	36.10	2,755,247	-0.14(-0.39%)
Nov 22, 2006	36.62	36.79	36.06	36.24	8,024,122	-0.40(-1.08%)
Nov 21, 2006	36.80	37.03	36.51	36.64	2,902,682	-0.27(-0.73%)
Nov 20, 2006	36.33	36.97	36.25	36.91	3,091,898	+0.11(+0.29%)
Nov 17, 2006	36.47	36.82	36.45	36.80	4,451,535	+0.22(+0.60%)
Nov 16, 2006	36.82	36.83	36.36	36.58	5,868,107	-0.06(-0.17%)
Nov 15, 2006	36.93	37.01	36.55	36.65	4,580,842	-0.25(-0.67%)
Nov 14, 2006	36.98	37.17	36.53	36.89	4,741,025	-0.13(-0.36%)
Nov 13, 2006	37.37	37.46	37.00	37.03	2,799,435	-0.33(-0.89%)
Nov 10, 2006	37.20	37.42	37.08	37.36	3,857,827	+0.16(+0.42%)
Nov 09, 2006	37.17	37.27	36.98	37.20	4,268,409	+0.16(+0.44%)
Nov 08, 2006	37.00	37.49	36.89	37.04	4,751,080	+0.04(+0.11%)
Nov 07, 2006	36.36	37.12	36.35	37.00	4,936,048	+0.59(+1.61%)
Nov 06, 2006	36.17	36.64	36.17	36.41	3,387,053	+0.30(+0.84%)
Nov 03, 2006	36.21	36.37	36.11	36.11	3,350,371	+0.08(+0.22%)
Nov 02, 2006	35.94	36.12	35.85	36.03	3,283,097	-0.11(-0.29%)
Nov 01, 2006	36.09	36.41	36.01	36.14	5,690,079	+0.04(+0.10%)
Oct 31, 2006	35.59	36.12	35.59	36.10	5,816,554	+0.52(+1.45%)
Oct 30, 2006	35.28	35.66	35.18	35.59	3,654,448	+0.34(+0.96%)
Oct 27, 2006	35.77	35.96	34.80	35.25	7,195,027	-0.52(-1.46%)
Oct 26, 2006	34.92	36.14	34.88	35.77	7,379,995	+1.46(+4.26%)
Oct 25, 2006	34.47	34.60	33.95	34.31	2,991,767	-0.25(-0.74%)
Oct 24, 2006	34.58	34.74	34.40	34.56	3,247,407	+0.00(+0.00%)
Oct 23, 2006	34.08	34.79	34.08	34.56	2,615,884	+0.40(+1.16%)
Oct 20, 2006	34.45	34.45	34.08	34.17	2,954,377	-0.11(-0.33%)
Oct 19, 2006	34.36	34.36	34.10	34.28	2,039,030	-0.03(-0.08%)
Oct 18, 2006	34.43	34.65	34.15	34.31	2,168,337	-0.05(-0.14%)
Oct 17, 2006	34.49	34.60	34.05	34.36	2,305,150	-0.31(-0.90%)
Oct 16, 2006	34.53	34.75	34.45	34.67	2,030,107	+0.01(+0.02%)
Oct 13, 2006	33.94	34.83	33.83	34.66	3,399,091	+0.73(+2.16%)
Oct 12, 2006	34.03	34.05	33.78	33.93	2,086,051	+0.13(+0.38%)
Oct 11, 2006	33.88	33.94	33.57	33.80	2,341,832	-0.08(-0.25%)
Oct 10, 2006	34.14	34.24	33.84	33.88	2,425,110	-0.07(-0.21%)
Oct 09, 2006	33.65	33.95	33.61	33.95	1,801,093	+0.32(+0.94%)
Oct 06, 2006	33.79	33.89	33.48	33.64	2,269,177	-0.37(-1.10%)
Oct 05, 2006	33.96	34.05	33.79	34.01	2,046,253	-0.04(-0.12%)
Oct 04, 2006	33.43	34.06	33.43	34.05	3,620,599	+0.46(+1.37%)
Oct 03, 2006	32.79	33.78	32.75	33.59	4,730,969	+0.81(+2.48%)
Oct 02, 2006	33.15	33.16	32.74	32.78	2,212,242	-0.32(-0.98%)
Sep 29, 2006	33.19	33.26	32.78	33.11	2,807,225	-0.13(-0.40%)
Sep 28, 2006	33.00	33.35	32.99	33.24	3,111,302	+0.32(+0.96%)
Sep 27, 2006	33.46	33.35	32.78	32.92	2,573,679	-0.54(-1.60%)
Sep 26, 2006	33.21	33.55	33.18	33.46	2,472,131	+0.28(+0.85%)
Sep 25, 2006	32.73	33.26	32.49	33.18	2,998,140	+0.56(+1.71%)
Sep 22, 2006	32.76	32.82	32.37	32.62	2,608,519	-0.03(-0.09%)
Sep 21, 2006	32.69	32.75	32.47	32.65	3,046,861	-0.23(-0.71%)
Sep 20, 2006	32.80	32.92	32.73	32.88	2,381,488	+0.17(+0.52%)
Sep 19, 2006	32.65	32.75	32.50	32.71	2,983,552	+0.28(+0.87%)
Sep 18, 2006	32.40	32.53	32.25	32.43	2,751,140	-0.02(-0.07%)
Sep 15, 2006	32.72	32.79	32.38	32.45	4,001,297	-0.19(-0.58%)
Sep 14, 2006	32.78	32.95	32.54	32.64	2,158,140	-0.08(-0.24%)
Sep 13, 2006	32.30	32.75	32.15	32.72	3,670,594	+0.45(+1.40%)
Sep 12, 2006	32.30	32.37	32.13	32.27	2,216,491	+0.15(+0.46%)
Sep 11, 2006	32.39	32.39	31.86	32.12	3,828,227	+0.31(+0.98%)
Sep 08, 2006	31.42	31.82	31.27	31.81	3,770,017	+0.47(+1.51%)
Sep 07, 2006	31.24	31.50	31.14	31.34	3,667,195	+0.04(+0.11%)
Sep 06, 2006	30.86	31.38	30.86	31.30	4,636,078	-0.06(-0.18%)
Sep 05, 2006	31.31	31.50	31.26	31.36	3,286,638	+0.08(+0.25%)

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.