Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	18.43	18.49	18.24	18.44	5,135,832	-0.03(-0.14%)
Sep 27, 2007	18.49	18.55	18.31	18.46	6,521,549	+0.01(+0.03%)
Sep 26, 2007	18.47	18.52	18.37	18.46	6,061,200	+0.07(+0.36%)
Sep 25, 2007	18.27	18.46	18.24	18.39	6,493,531	+0.10(+0.53%)
Sep 24, 2007	18.43	18.53	18.25	18.29	5,759,619	-0.14(-0.75%)
Sep 21, 2007	18.51	18.59	18.37	18.43	7,975,171	+0.05(+0.25%)
Sep 20, 2007	18.51	18.56	18.30	18.38	6,030,653	-0.13(-0.69%)
Sep 19, 2007	18.32	18.71	18.32	18.51	11,850,617	+0.20(+1.07%)
Sep 18, 2007	17.83	18.32	17.79	18.32	5,924,613	+0.49(+2.74%)
Sep 17, 2007	17.93	17.98	17.79	17.83	3,787,471	-0.12(-0.66%)
Sep 14, 2007	17.92	18.03	17.83	17.95	5,223,193	+0.03(+0.17%)
Sep 13, 2007	17.99	18.06	17.84	17.92	5,954,037	+0.10(+0.58%)
Sep 12, 2007	17.73	17.93	17.63	17.81	5,226,306	+0.02(+0.09%)
Sep 11, 2007	17.70	17.82	17.55	17.80	4,809,735	+0.10(+0.58%)
Sep 10, 2007	18.04	18.05	17.44	17.70	10,629,087	-0.32(-1.80%)
Sep 07, 2007	18.05	18.07	17.75	18.02	12,186,024	-0.28(-1.52%)
Sep 06, 2007	18.24	18.38	18.16	18.30	4,633,650	+0.06(+0.31%)
Sep 05, 2007	18.18	18.31	18.00	18.24	7,151,368	+0.02(+0.09%)
Sep 04, 2007	18.08	18.31	17.90	18.22	5,141,280	+0.18(+1.00%)
Aug 31, 2007	17.96	18.22	17.73	18.05	5,400,250	+0.18(+1.01%)
Aug 30, 2007	17.68	17.88	17.51	17.87	4,882,893	+0.19(+1.05%)
Aug 29, 2007	17.47	17.73	17.43	17.68	4,984,652	+0.31(+1.77%)
Aug 28, 2007	17.60	17.72	17.33	17.37	7,081,517	-0.28(-1.60%)
Aug 27, 2007	17.70	17.91	17.60	17.65	5,194,786	-0.03(-0.15%)
Aug 24, 2007	17.36	17.72	17.26	17.68	5,652,217	+0.24(+1.36%)
Aug 23, 2007	17.38	17.80	17.33	17.44	7,293,597	+0.06(+0.35%)
Aug 22, 2007	17.02	17.61	16.96	17.38	10,047,326	+0.52(+3.08%)
Aug 21, 2007	16.83	16.97	16.64	16.86	7,962,913	+0.04(+0.21%)
Aug 20, 2007	16.60	16.97	16.60	16.83	9,748,498	-0.17(-1.00%)
Aug 17, 2007	17.13	17.33	16.72	17.00	9,407,604	+0.39(+2.32%)
Aug 16, 2007	16.39	16.82	15.96	16.61	15,170,780	+0.23(+1.38%)
Aug 15, 2007	16.86	16.99	16.33	16.39	10,589,038	-0.47(-2.80%)
Aug 14, 2007	17.20	17.26	16.53	16.86	15,014,582	-0.28(-1.65%)
Aug 13, 2007	17.21	17.49	16.99	17.14	9,967,553	-0.20(-1.13%)
Aug 10, 2007	17.26	17.60	17.02	17.34	11,920,181	+0.04(+0.24%)
Aug 09, 2007	18.19	18.28	17.28	17.29	10,761,088	-0.90(-4.94%)
Aug 08, 2007	18.00	18.24	17.87	18.19	10,881,267	+0.34(+1.93%)
Aug 07, 2007	17.73	17.97	17.34	17.85	10,935,250	+0.12(+0.67%)
Aug 06, 2007	17.93	18.16	17.50	17.73	10,769,201	-0.26(-1.43%)
Aug 03, 2007	17.99	18.29	17.90	17.99	10,873,607	-0.30(-1.66%)
Aug 02, 2007	19.07	19.07	18.12	18.29	15,284,626	-0.67(-3.52%)
Aug 01, 2007	19.04	19.13	18.55	18.96	9,587,612	-0.09(-0.49%)
Jul 31, 2007	19.22	19.73	19.04	19.05	6,858,347	-0.17(-0.88%)
Jul 30, 2007	18.91	19.40	18.82	19.22	6,957,933	+0.35(+1.85%)
Jul 27, 2007	19.27	19.65	18.82	18.87	8,880,686	-0.40(-2.08%)
Jul 26, 2007	19.86	19.92	18.93	19.27	10,895,085	-0.76(-3.80%)
Jul 25, 2007	20.75	20.81	19.97	20.03	9,291,774	-0.65(-3.13%)
Jul 24, 2007	20.84	21.07	20.61	20.68	6,232,074	-0.27(-1.30%)
Jul 23, 2007	20.86	21.16	20.70	20.95	5,944,443	+0.24(+1.17%)
Jul 20, 2007	21.29	21.29	20.58	20.71	7,400,404	-0.60(-2.80%)
Jul 19, 2007	21.01	21.37	20.94	21.31	7,017,213	+0.28(+1.32%)
Jul 18, 2007	20.56	21.07	20.50	21.03	8,713,592	+0.38(+1.84%)
Jul 17, 2007	20.53	20.85	20.50	20.65	6,860,488	+0.09(+0.43%)
Jul 16, 2007	20.77	20.83	20.46	20.56	7,459,759	-0.40(-1.91%)
Jul 13, 2007	20.49	20.99	20.43	20.96	6,891,619	+0.49(+2.38%)
Jul 12, 2007	20.20	20.50	20.04	20.48	6,819,823	+0.44(+2.18%)
Jul 11, 2007	19.84	20.09	19.71	20.04	5,220,469	+0.09(+0.46%)
Jul 10, 2007	20.11	20.22	19.81	19.95	6,514,156	-0.42(-2.04%)
Jul 09, 2007	20.30	20.39	20.15	20.36	3,601,814	+0.15(+0.74%)
Jul 06, 2007	20.45	20.47	20.14	20.21	5,184,326	-0.35(-1.70%)
Jul 05, 2007	20.04	20.58	20.01	20.56	8,748,776	+0.52(+2.59%)
Jul 03, 2007	19.90	20.13	19.78	20.04	2,128,969	+0.14(+0.72%)
Jul 02, 2007	19.92	20.05	19.57	19.90	7,830,021	-0.17(-0.85%)
Jun 29, 2007	19.79	20.19	19.76	20.07	5,882,747	+0.40(+2.01%)
Jun 28, 2007	19.48	19.83	19.45	19.67	4,388,299	+0.20(+1.03%)
Jun 27, 2007	19.41	19.57	19.34	19.47	6,232,056	-0.06(-0.32%)
Jun 26, 2007	19.84	19.95	19.50	19.54	6,745,696	-0.26(-1.30%)
Jun 25, 2007	19.99	20.14	19.69	19.79	4,721,012	-0.14(-0.72%)
Jun 22, 2007	19.89	20.01	19.74	19.94	7,074,318	-0.06(-0.31%)
Jun 21, 2007	19.73	20.01	19.56	20.00	4,856,424	+0.27(+1.38%)
Jun 20, 2007	19.99	20.05	19.72	19.73	3,890,593	-0.28(-1.41%)
Jun 19, 2007	19.85	20.03	19.77	20.01	3,984,569	+0.16(+0.80%)
Jun 18, 2007	19.81	19.97	19.78	19.85	4,394,720	+0.15(+0.76%)
Jun 15, 2007	19.47	19.76	19.38	19.70	8,613,551	+0.35(+1.81%)
Jun 14, 2007	19.42	19.62	19.32	19.35	5,806,120	-0.07(-0.34%)
Jun 13, 2007	19.12	19.42	19.09	19.42	5,477,883	+0.35(+1.86%)
Jun 12, 2007	19.36	19.55	19.01	19.06	7,449,447	-0.43(-2.19%)
Jun 11, 2007	19.60	19.61	19.22	19.49	5,484,394	-0.24(-1.20%)
Jun 08, 2007	19.54	19.74	19.35	19.73	4,231,672	+0.15(+0.76%)
Jun 07, 2007	19.94	19.98	19.57	19.58	5,132,890	-0.40(-2.01%)
Jun 06, 2007	20.09	20.10	19.81	19.98	5,838,310	-0.24(-1.17%)
Jun 05, 2007	20.34	20.40	20.15	20.21	6,396,636	-0.28(-1.38%)
Jun 04, 2007	20.34	20.53	20.20	20.50	3,436,639	+0.15(+0.76%)
Jun 01, 2007	20.25	20.43	20.16	20.34	5,894,651	+0.21(+1.05%)
May 31, 2007	19.98	20.30	19.98	20.13	6,656,786	+0.15(+0.77%)
May 30, 2007	19.82	20.10	19.80	19.98	6,839,085	+0.11(+0.57%)
May 29, 2007	19.96	20.00	19.78	19.86	5,508,431	-0.15(-0.77%)
May 25, 2007	19.89	20.09	19.89	20.02	5,123,479	+0.24(+1.20%)
May 24, 2007	20.04	20.19	19.78	19.78	8,502,647	-0.24(-1.21%)
May 23, 2007	20.02	20.12	19.88	20.02	5,367,952	+0.08(+0.39%)
May 22, 2007	19.90	20.04	19.88	19.95	4,317,476	-0.01(-0.03%)
May 21, 2007	20.10	20.10	19.90	19.95	5,584,701	-0.15(-0.77%)
May 18, 2007	20.04	20.15	19.97	20.11	4,274,543	+0.16(+0.82%)
May 17, 2007	19.72	19.98	19.71	19.94	3,662,753	+0.13(+0.65%)
May 16, 2007	19.94	20.15	19.78	19.81	7,332,470	-0.25(-1.23%)
May 15, 2007	19.92	20.14	19.90	20.06	4,740,468	+0.11(+0.54%)
May 14, 2007	19.99	20.04	19.90	19.95	4,243,346	-0.04(-0.18%)
May 11, 2007	19.79	20.00	19.79	19.99	3,636,759	+0.20(+0.99%)
May 10, 2007	19.87	19.92	19.73	19.79	4,916,535	-0.20(-1.00%)
May 09, 2007	19.64	20.02	19.62	19.99	4,801,368	+0.35(+1.78%)
May 08, 2007	19.64	19.73	19.57	19.64	6,814,569	-0.11(-0.57%)
May 07, 2007	19.53	19.78	19.49	19.76	6,982,754	+0.17(+0.89%)
May 04, 2007	19.80	19.91	19.53	19.58	8,255,350	-0.06(-0.29%)
May 03, 2007	20.08	20.05	19.36	19.64	6,508,708	-0.10(-0.52%)
May 02, 2007	19.45	19.79	19.43	19.74	7,249,236	+0.29(+1.48%)
May 01, 2007	19.45	19.54	19.23	19.45	5,468,211	+0.07(+0.34%)
Apr 30, 2007	19.46	19.64	19.34	19.39	7,094,332	+0.02(+0.11%)
Apr 27, 2007	19.56	19.62	19.24	19.37	4,572,361	-0.27(-1.39%)
Apr 26, 2007	19.38	19.71	19.22	19.64	6,684,300	+0.21(+1.06%)
Apr 25, 2007	19.12	19.45	19.08	19.43	4,673,568	+0.47(+2.47%)
Apr 24, 2007	19.12	19.22	18.91	18.96	5,500,259	-0.13(-0.70%)
Apr 23, 2007	19.14	19.25	19.08	19.10	4,570,968	-0.02(-0.11%)
Apr 20, 2007	19.02	19.16	18.91	19.12	6,689,950	+0.29(+1.53%)
Apr 19, 2007	18.53	18.95	18.53	18.83	5,909,285	-0.09(-0.46%)
Apr 18, 2007	18.96	19.06	18.90	18.92	6,628,003	-0.17(-0.89%)
Apr 17, 2007	19.04	19.09	18.86	19.09	7,465,423	+0.05(+0.24%)
Apr 16, 2007	19.02	19.14	19.00	19.04	6,085,912	+0.07(+0.35%)
Apr 13, 2007	19.27	19.27	18.87	18.98	6,670,888	+0.02(+0.08%)
Apr 12, 2007	19.10	19.11	18.89	18.96	7,998,091	-0.13(-0.70%)
Apr 11, 2007	19.21	19.28	18.98	19.09	6,366,676	-0.15(-0.80%)
Apr 10, 2007	19.05	19.38	19.04	19.25	5,349,663	+0.20(+1.05%)
Apr 09, 2007	18.92	19.15	18.83	19.05	4,782,301	+0.14(+0.73%)
Apr 05, 2007	18.85	18.95	18.75	18.91	4,672,420	+0.11(+0.57%)
Apr 04, 2007	19.06	19.14	18.78	18.80	8,928,363	-0.48(-2.51%)
Apr 03, 2007	18.87	19.37	18.87	19.28	6,560,657	+0.45(+2.40%)
Apr 02, 2007	18.71	18.92	18.71	18.83	6,400,566	+0.12(+0.66%)
Mar 30, 2007	18.49	18.91	18.48	18.71	7,410,922	+0.26(+1.42%)
Mar 29, 2007	18.60	18.63	18.28	18.45	5,593,846	-0.06(-0.31%)
Mar 28, 2007	18.60	18.65	18.42	18.50	5,133,557	-0.21(-1.10%)
Mar 27, 2007	18.71	18.73	18.53	18.71	5,720,899	-0.03(-0.16%)
Mar 26, 2007	18.67	18.87	18.52	18.74	5,818,775	+0.02(+0.11%)
Mar 23, 2007	18.73	18.88	18.64	18.72	7,135,608	-0.02(-0.08%)
Mar 22, 2007	18.68	18.75	18.54	18.73	4,051,501	+0.06(+0.30%)
Mar 21, 2007	18.56	18.71	18.43	18.68	6,914,189	+0.11(+0.61%)
Mar 20, 2007	18.29	18.58	18.29	18.56	4,729,298	+0.22(+1.18%)
Mar 19, 2007	18.20	18.37	18.17	18.35	3,774,046	+0.21(+1.13%)
Mar 16, 2007	18.23	18.37	18.10	18.14	6,671,951	-0.05(-0.25%)
Mar 15, 2007	17.95	18.32	17.95	18.19	6,043,105	+0.26(+1.46%)
Mar 14, 2007	17.72	17.98	17.49	17.93	7,246,317	+0.28(+1.60%)
Mar 13, 2007	18.17	18.13	17.60	17.64	6,331,845	-0.52(-2.89%)
Mar 12, 2007	18.14	18.25	18.04	18.17	3,019,315	+0.05(+0.28%)
Mar 09, 2007	18.30	18.48	18.07	18.12	5,502,594	+0.05(+0.28%)
Mar 08, 2007	18.00	18.18	18.00	18.07	5,423,988	+0.13(+0.72%)
Mar 07, 2007	17.98	18.08	17.78	17.94	6,361,030	-0.04(-0.23%)
Mar 06, 2007	17.94	18.12	17.91	17.98	4,907,019	+0.18(+1.01%)
Mar 05, 2007	17.79	17.98	17.77	17.80	6,604,824	-0.22(-1.20%)
Mar 02, 2007	18.22	18.35	18.00	18.01	6,322,895	-0.38(-2.04%)
Mar 01, 2007	18.35	18.47	18.07	18.39	5,354,459	-0.10(-0.56%)
Feb 28, 2007	18.68	18.75	18.39	18.49	6,917,496	-0.19(-1.02%)
Feb 27, 2007	18.93	19.02	18.20	18.68	8,067,007	-0.57(-2.96%)
Feb 26, 2007	19.23	19.53	19.14	19.25	6,767,099	+0.14(+0.75%)
Feb 23, 2007	19.08	19.16	18.99	19.11	5,197,121	+0.03(+0.13%)
Feb 22, 2007	19.33	19.38	19.05	19.08	4,128,161	-0.21(-1.09%)
Feb 21, 2007	19.37	19.34	18.96	19.29	7,722,426	-0.07(-0.37%)
Feb 20, 2007	19.23	19.40	19.20	19.37	4,739,106	-0.05(-0.26%)
Feb 16, 2007	19.29	19.43	19.07	19.42	8,613,551	+0.22(+1.15%)
Feb 15, 2007	19.10	19.27	19.00	19.20	6,880,723	+0.01(+0.05%)
Feb 14, 2007	19.02	19.27	18.97	19.19	6,617,584	+0.05(+0.24%)
Feb 13, 2007	18.76	19.15	18.75	19.14	10,367,224	+0.50(+2.67%)
Feb 12, 2007	18.46	18.68	18.46	18.64	5,211,338	+0.22(+1.17%)
Feb 09, 2007	18.66	18.75	18.38	18.43	5,375,929	-0.35(-1.89%)
Feb 08, 2007	18.44	18.86	18.40	18.78	10,553,788	+0.27(+1.44%)
Feb 07, 2007	18.20	18.53	18.15	18.51	8,719,201	+0.36(+2.01%)
Feb 06, 2007	17.91	18.18	17.89	18.15	4,320,589	+0.20(+1.12%)
Feb 05, 2007	17.93	18.00	17.75	17.95	5,907,296	+0.02(+0.11%)
Feb 02, 2007	17.65	18.13	17.60	17.93	8,991,987	+0.35(+1.99%)
Feb 01, 2007	17.56	17.63	17.26	17.58	8,746,636	+0.26(+1.48%)
Jan 31, 2007	17.06	17.41	17.02	17.32	4,780,550	+0.22(+1.29%)
Jan 30, 2007	16.98	17.17	16.97	17.10	4,266,110	+0.07(+0.39%)
Jan 29, 2007	16.93	17.16	16.89	17.03	7,845,005	+0.15(+0.91%)
Jan 26, 2007	16.97	16.98	16.83	16.88	5,676,732	-0.09(-0.55%)
Jan 25, 2007	17.42	17.46	16.89	16.97	9,175,270	-0.50(-2.88%)
Jan 24, 2007	17.47	17.56	17.37	17.47	4,441,417	+0.05(+0.27%)
Jan 23, 2007	17.41	17.66	17.37	17.43	5,501,815	-0.05(-0.29%)
Jan 22, 2007	17.82	17.82	17.43	17.48	4,277,979	-0.34(-1.90%)
Jan 19, 2007	17.83	17.91	17.68	17.82	4,095,084	+0.08(+0.46%)
Jan 18, 2007	17.66	17.81	17.61	17.74	2,473,550	+0.14(+0.82%)
Jan 17, 2007	17.76	17.84	17.59	17.59	5,186,030	-0.23(-1.30%)
Jan 16, 2007	17.62	17.82	17.54	17.82	3,492,505	+0.20(+1.14%)
Jan 12, 2007	17.58	17.73	17.51	17.62	2,856,850	-0.01(-0.06%)
Jan 11, 2007	17.42	17.76	17.42	17.63	3,128,468	+0.21(+1.18%)
Jan 10, 2007	17.35	17.48	17.18	17.43	4,016,868	+0.08(+0.47%)
Jan 09, 2007	17.40	17.50	17.22	17.35	4,441,417	-0.07(-0.38%)
Jan 08, 2007	17.14	17.52	17.10	17.41	5,096,334	+0.22(+1.26%)
Jan 05, 2007	17.48	17.60	17.18	17.20	5,790,360	-0.36(-2.05%)
Jan 04, 2007	17.81	17.81	17.54	17.56	5,369,703	-0.25(-1.41%)
Jan 03, 2007	17.59	17.92	17.59	17.81	5,440,332	+0.28(+1.61%)
Dec 29, 2006	17.48	17.64	17.40	17.53	2,654,110	-0.01(-0.03%)
Dec 28, 2006	17.61	17.67	17.48	17.53	2,065,540	-0.08(-0.44%)
Dec 27, 2006	17.50	17.65	17.50	17.61	2,764,430	+0.15(+0.88%)
Dec 26, 2006	17.45	17.50	17.41	17.45	1,839,840	+0.08(+0.47%)
Dec 22, 2006	17.61	17.61	17.25	17.37	5,086,606	-0.24(-1.37%)
Dec 21, 2006	17.77	17.85	17.59	17.61	2,580,173	-0.15(-0.87%)
Dec 20, 2006	17.69	17.80	17.62	17.77	2,968,532	+0.08(+0.44%)
Dec 19, 2006	17.60	17.73	17.48	17.69	3,830,082	+0.09(+0.50%)
Dec 18, 2006	17.88	17.97	17.60	17.60	3,768,209	-0.27(-1.52%)
Dec 15, 2006	17.90	18.12	17.70	17.88	6,440,025	+0.04(+0.23%)
Dec 14, 2006	17.63	17.88	17.50	17.83	4,228,169	+0.20(+1.14%)
Dec 13, 2006	17.37	17.70	17.37	17.63	4,970,448	+0.34(+1.99%)
Dec 12, 2006	17.30	17.42	17.22	17.29	4,542,203	-0.02(-0.09%)
Dec 11, 2006	17.43	17.45	17.26	17.30	4,305,997	-0.16(-0.91%)
Dec 08, 2006	17.32	17.51	17.32	17.46	4,231,282	+0.14(+0.83%)
Dec 07, 2006	17.45	17.60	17.29	17.32	4,434,218	-0.03(-0.18%)
Dec 06, 2006	17.22	17.59	17.22	17.35	6,378,347	+0.13(+0.78%)
Dec 05, 2006	17.19	17.30	17.09	17.22	5,799,700	+0.10(+0.57%)
Dec 04, 2006	17.09	17.19	17.06	17.12	4,061,229	+0.07(+0.42%)
Dec 01, 2006	17.11	17.32	16.91	17.05	6,250,515	+0.04(+0.21%)
Nov 30, 2006	16.75	17.11	16.66	17.01	4,372,734	+0.28(+1.69%)
Nov 29, 2006	16.76	16.95	16.67	16.73	3,340,158	-0.03(-0.15%)
Nov 28, 2006	16.70	16.92	16.68	16.75	5,789,388	+0.20(+1.18%)
Nov 27, 2006	16.83	16.91	16.55	16.56	3,071,265	-0.33(-1.95%)
Nov 24, 2006	16.68	16.95	16.68	16.89	1,209,049	+0.11(+0.64%)
Nov 22, 2006	16.78	16.85	16.71	16.78	3,630,260	-0.01(-0.03%)
Nov 21, 2006	16.81	16.88	16.71	16.79	2,791,475	-0.05(-0.27%)
Nov 20, 2006	16.92	17.11	16.83	16.83	2,564,024	-0.05(-0.27%)
Nov 17, 2006	16.91	16.96	16.66	16.88	4,489,280	-0.09(-0.51%)
Nov 16, 2006	16.87	17.09	16.86	16.97	4,332,458	+0.11(+0.67%)
Nov 15, 2006	16.92	17.03	16.78	16.85	4,312,807	-0.17(-1.03%)
Nov 14, 2006	16.67	17.05	16.64	17.03	4,128,745	+0.32(+1.94%)
Nov 13, 2006	16.46	16.74	16.45	16.70	4,250,739	+0.14(+0.84%)
Nov 10, 2006	16.59	16.68	16.48	16.56	2,567,721	+0.03(+0.19%)
Nov 09, 2006	16.70	16.78	16.50	16.53	3,325,955	-0.16(-0.99%)
Nov 08, 2006	16.56	16.77	16.52	16.70	4,076,017	+0.13(+0.81%)
Nov 07, 2006	16.52	16.80	16.50	16.56	3,096,364	+0.04(+0.22%)
Nov 06, 2006	16.45	16.64	16.45	16.53	5,090,497	+0.12(+0.75%)
Nov 03, 2006	16.71	16.75	16.37	16.41	6,329,315	-0.30(-1.78%)
Nov 02, 2006	16.77	16.86	16.48	16.70	7,732,738	-0.28(-1.63%)
Nov 01, 2006	17.16	17.38	16.98	16.98	5,054,502	-0.16(-0.93%)
Oct 31, 2006	17.44	17.57	17.13	17.14	4,916,553	-0.30(-1.74%)
Oct 30, 2006	17.27	17.47	17.27	17.44	3,066,789	+0.09(+0.53%)
Oct 27, 2006	17.46	17.54	17.32	17.35	3,409,425	-0.14(-0.79%)
Oct 26, 2006	17.15	17.53	17.13	17.49	3,328,873	+0.34(+1.98%)
Oct 25, 2006	17.27	17.34	17.07	17.15	3,252,019	-0.12(-0.68%)
Oct 24, 2006	17.29	17.46	17.21	17.27	3,642,907	-0.02(-0.12%)
Oct 23, 2006	17.33	17.37	17.20	17.29	3,654,776	-0.09(-0.50%)
Oct 20, 2006	17.47	17.53	17.36	17.38	4,249,961	-0.06(-0.32%)
Oct 19, 2006	17.66	17.73	17.42	17.43	5,968,585	-0.31(-1.77%)
Oct 18, 2006	17.79	17.86	17.55	17.75	4,160,459	+0.01(+0.03%)
Oct 17, 2006	17.84	17.98	17.72	17.74	4,747,084	-0.17(-0.98%)
Oct 16, 2006	17.99	18.07	17.73	17.92	5,252,378	-0.38(-2.08%)
Oct 13, 2006	17.94	18.31	17.87	18.30	3,701,667	+0.31(+1.74%)
Oct 12, 2006	17.99	18.10	17.93	17.98	3,455,732	+0.06(+0.34%)
Oct 11, 2006	17.85	18.09	17.84	17.92	3,165,241	-0.06(-0.34%)
Oct 10, 2006	18.05	18.10	17.89	17.98	3,200,458	-0.11(-0.62%)
Oct 09, 2006	18.14	18.14	17.93	18.10	2,634,653	-0.07(-0.37%)
Oct 06, 2006	18.04	18.19	17.87	18.16	3,220,109	+0.08(+0.43%)
Oct 05, 2006	17.86	18.13	17.83	18.09	4,073,876	+0.20(+1.12%)
Oct 04, 2006	17.77	17.91	17.65	17.89	3,467,017	+0.04(+0.20%)
Oct 03, 2006	17.95	18.02	17.68	17.85	2,889,732	-0.10(-0.57%)

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.