Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	18.23	18.24	17.99	18.11	3,031,777	-0.14(-0.77%)
Sep 27, 2007	18.19	18.26	18.10	18.25	1,982,906	+0.10(+0.54%)
Sep 26, 2007	18.33	18.38	17.95	18.15	3,605,668	-0.06(-0.33%)
Sep 25, 2007	18.00	18.28	17.77	18.21	3,452,326	+0.14(+0.75%)
Sep 24, 2007	18.13	18.28	18.01	18.07	3,306,486	-0.09(-0.47%)
Sep 21, 2007	17.36	18.39	17.33	18.16	7,034,548	+0.83(+4.80%)
Sep 20, 2007	17.55	17.61	17.28	17.33	2,802,611	-0.22(-1.24%)
Sep 19, 2007	17.84	17.84	17.46	17.55	3,578,470	-0.14(-0.80%)
Sep 18, 2007	17.20	17.69	17.17	17.69	2,573,535	+0.56(+3.26%)
Sep 17, 2007	17.01	17.28	16.96	17.13	2,370,250	+0.03(+0.17%)
Sep 14, 2007	17.28	17.18	16.90	17.10	3,016,213	-0.18(-1.06%)
Sep 13, 2007	17.30	17.43	17.15	17.28	3,065,686	+0.09(+0.52%)
Sep 12, 2007	17.06	17.38	16.90	17.19	3,063,341	+0.09(+0.50%)
Sep 11, 2007	17.15	17.27	17.03	17.11	4,567,462	-0.04(-0.22%)
Sep 10, 2007	17.45	17.59	17.04	17.15	3,394,646	-0.29(-1.64%)
Sep 07, 2007	17.44	17.66	17.35	17.43	2,937,900	-0.14(-0.82%)
Sep 06, 2007	17.69	17.74	17.34	17.58	2,698,272	-0.11(-0.63%)
Sep 05, 2007	17.71	17.82	17.57	17.69	2,635,435	-0.18(-1.00%)
Sep 04, 2007	17.81	17.90	17.15	17.87	14,821,977	+0.13(+0.72%)
Aug 31, 2007	17.74	17.88	17.64	17.74	2,710,934	+0.02(+0.10%)
Aug 30, 2007	17.75	17.82	17.50	17.72	2,876,000	-0.03(-0.19%)
Aug 29, 2007	17.70	17.82	17.45	17.75	2,756,186	+0.15(+0.85%)
Aug 28, 2007	18.05	18.18	17.61	17.61	2,499,208	-0.49(-2.69%)
Aug 27, 2007	18.24	18.35	18.02	18.09	2,877,984	-0.12(-0.66%)
Aug 24, 2007	17.93	18.25	17.82	18.21	1,424,401	+0.35(+1.96%)
Aug 23, 2007	17.64	18.02	17.64	17.86	3,611,999	+0.23(+1.28%)
Aug 22, 2007	17.44	17.71	17.38	17.64	2,209,873	-0.03(-0.19%)
Aug 21, 2007	17.45	17.78	17.29	17.67	2,848,098	+0.22(+1.25%)
Aug 20, 2007	17.32	17.54	17.11	17.45	3,393,474	+0.26(+1.51%)
Aug 17, 2007	17.41	17.51	16.58	17.19	6,287,528	+0.00(+0.02%)
Aug 16, 2007	17.44	17.53	16.38	17.19	10,905,636	-1.22(-6.60%)
Aug 15, 2007	18.86	18.86	18.40	18.40	3,569,326	-0.42(-2.22%)
Aug 14, 2007	18.93	19.08	18.74	18.82	2,480,685	-0.04(-0.20%)
Aug 13, 2007	18.51	19.18	18.36	18.86	2,625,118	+0.37(+2.01%)
Aug 10, 2007	17.69	18.73	17.69	18.49	8,223,307	+0.04(+0.23%)
Aug 09, 2007	18.68	18.70	18.17	18.45	6,007,572	-0.32(-1.68%)
Aug 08, 2007	18.63	19.06	18.52	18.76	4,892,671	-0.21(-1.10%)
Aug 07, 2007	19.09	19.13	18.72	18.97	4,578,951	-0.21(-1.09%)
Aug 06, 2007	19.00	19.23	18.98	19.18	3,212,698	+0.18(+0.94%)
Aug 03, 2007	19.04	19.11	18.97	19.00	4,612,011	-0.11(-0.58%)
Aug 02, 2007	19.28	19.29	18.97	19.11	2,897,102	-0.08(-0.40%)
Aug 01, 2007	19.15	19.33	19.02	19.19	4,028,886	-0.01(-0.07%)
Jul 31, 2007	19.56	19.61	19.17	19.20	3,787,800	-0.21(-1.08%)
Jul 30, 2007	19.43	19.48	19.20	19.41	2,213,793	-0.14(-0.70%)
Jul 27, 2007	19.68	19.85	19.55	19.55	4,026,775	-0.22(-1.10%)
Jul 26, 2007	19.67	19.90	19.55	19.76	4,291,257	-0.11(-0.54%)
Jul 25, 2007	20.01	20.19	19.84	19.87	3,657,491	-0.09(-0.47%)
Jul 24, 2007	20.04	20.11	19.94	19.96	3,202,445	-0.08(-0.38%)
Jul 23, 2007	20.14	20.20	20.02	20.04	2,446,687	-0.06(-0.28%)
Jul 20, 2007	20.25	20.30	20.03	20.10	2,083,025	-0.16(-0.78%)
Jul 19, 2007	20.26	20.32	20.13	20.25	1,180,084	+0.12(+0.59%)
Jul 18, 2007	20.09	20.24	19.97	20.13	1,753,126	-0.12(-0.57%)
Jul 17, 2007	20.13	20.46	20.04	20.25	2,263,097	+0.18(+0.89%)
Jul 16, 2007	19.98	20.11	19.93	20.07	1,431,435	-0.02(-0.11%)
Jul 13, 2007	20.09	20.11	19.86	20.09	1,766,229	-0.06(-0.30%)
Jul 12, 2007	19.95	20.16	19.60	20.15	2,825,146	+0.28(+1.42%)
Jul 11, 2007	19.50	20.07	19.38	19.87	2,347,506	+0.32(+1.66%)
Jul 10, 2007	19.66	19.73	19.50	19.55	1,945,391	-0.23(-1.19%)
Jul 09, 2007	19.81	19.84	19.74	19.78	2,027,456	+0.13(+0.65%)
Jul 06, 2007	19.55	19.67	19.44	19.65	1,595,798	+0.09(+0.48%)
Jul 05, 2007	19.29	19.56	19.29	19.56	1,591,108	+0.30(+1.55%)
Jul 03, 2007	19.35	19.51	19.11	19.26	1,408,691	-0.17(-0.86%)
Jul 02, 2007	19.41	19.44	19.28	19.43	1,748,437	+0.02(+0.09%)
Jun 29, 2007	19.54	19.74	19.24	19.41	2,367,905	-0.12(-0.63%)
Jun 28, 2007	19.21	19.71	19.19	19.53	2,140,470	+0.31(+1.60%)
Jun 27, 2007	19.23	19.28	19.05	19.23	2,784,088	-0.05(-0.27%)
Jun 26, 2007	19.39	19.50	19.21	19.28	2,212,046	-0.04(-0.20%)
Jun 25, 2007	19.38	19.51	19.28	19.32	2,615,974	-0.06(-0.29%)
Jun 22, 2007	19.21	19.54	19.21	19.37	2,329,218	-0.18(-0.94%)
Jun 21, 2007	19.44	19.56	19.32	19.55	1,473,405	+0.12(+0.61%)
Jun 20, 2007	19.73	19.78	19.44	19.44	2,146,097	-0.25(-1.26%)
Jun 19, 2007	19.70	19.73	19.52	19.68	2,513,979	-0.01(-0.06%)
Jun 18, 2007	19.64	19.73	19.62	19.70	1,558,048	+0.05(+0.24%)
Jun 15, 2007	19.86	19.93	19.56	19.65	4,134,397	-0.16(-0.82%)
Jun 14, 2007	19.94	19.98	19.76	19.81	2,571,893	-0.13(-0.66%)
Jun 13, 2007	19.69	19.94	19.61	19.94	3,134,385	+0.26(+1.34%)
Jun 12, 2007	20.03	20.03	19.65	19.68	3,762,763	-0.14(-0.69%)
Jun 11, 2007	19.48	19.83	19.46	19.82	3,306,228	+0.22(+1.11%)
Jun 08, 2007	19.50	19.63	19.37	19.60	2,702,493	+0.10(+0.52%)
Jun 07, 2007	19.67	19.73	19.50	19.50	2,907,935	-0.17(-0.85%)
Jun 06, 2007	19.62	19.95	19.65	19.66	2,318,198	-0.27(-1.35%)
Jun 05, 2007	20.20	20.28	19.90	19.93	2,731,098	-0.27(-1.33%)
Jun 04, 2007	20.05	20.25	20.05	20.20	1,992,989	+0.06(+0.32%)
Jun 01, 2007	20.13	20.30	20.02	20.13	3,282,570	-0.04(-0.19%)
May 31, 2007	20.16	20.30	20.11	20.17	3,472,490	-0.04(-0.21%)
May 30, 2007	20.15	20.36	20.15	20.22	1,889,119	-0.02(-0.08%)
May 29, 2007	20.21	20.39	20.18	20.23	1,451,365	+0.08(+0.40%)
May 25, 2007	20.05	20.29	20.05	20.15	1,404,705	+0.12(+0.60%)
May 24, 2007	20.06	20.30	19.86	20.03	3,272,957	-0.03(-0.15%)
May 23, 2007	20.26	20.31	20.04	20.06	1,736,247	-0.09(-0.47%)
May 22, 2007	20.26	20.41	20.08	20.16	2,240,354	+0.04(+0.21%)
May 21, 2007	20.09	20.17	19.85	20.11	1,916,786	+0.07(+0.34%)
May 18, 2007	20.13	20.24	20.04	20.05	1,955,708	+0.01(+0.06%)
May 17, 2007	19.98	20.13	19.87	20.03	3,181,828	+0.00(+0.00%)
May 16, 2007	20.07	20.21	19.98	20.03	3,770,735	-0.02(-0.11%)
May 15, 2007	20.05	20.19	19.98	20.05	3,263,109	-0.07(-0.36%)
May 14, 2007	20.07	20.18	19.99	20.13	2,670,370	+0.06(+0.28%)
May 11, 2007	20.05	20.14	19.91	20.07	3,645,294	+0.03(+0.13%)
May 10, 2007	20.05	20.15	19.91	20.05	4,956,681	-0.15(-0.76%)
May 09, 2007	20.26	20.43	20.08	20.20	5,223,741	-0.09(-0.44%)
May 08, 2007	20.41	20.43	20.19	20.29	4,689,332	-0.10(-0.48%)
May 07, 2007	20.47	20.60	20.32	20.39	4,601,797	-0.06(-0.27%)
May 04, 2007	20.17	20.58	20.25	20.44	6,539,348	+0.27(+1.33%)
May 03, 2007	20.48	20.72	19.51	20.17	16,922,586	-1.58(-7.25%)
May 02, 2007	21.93	21.93	21.58	21.75	11,718,257	+0.06(+0.28%)
May 01, 2007	21.93	21.96	21.55	21.69	4,130,645	-0.24(-1.09%)
Apr 30, 2007	21.72	22.11	21.71	21.93	2,324,294	+0.22(+1.02%)
Apr 27, 2007	21.39	21.86	21.39	21.71	1,723,583	-0.05(-0.22%)
Apr 26, 2007	22.31	22.31	21.72	21.76	1,704,122	-0.20(-0.91%)
Apr 25, 2007	21.74	22.06	21.74	21.96	2,771,896	+0.27(+1.24%)
Apr 24, 2007	21.81	21.86	21.53	21.69	1,878,802	-0.08(-0.35%)
Apr 23, 2007	21.60	21.85	21.60	21.76	2,338,831	+0.14(+0.65%)
Apr 20, 2007	21.51	21.73	21.35	21.62	2,011,277	+0.23(+1.08%)
Apr 19, 2007	21.32	21.50	21.29	21.39	1,308,338	+0.01(+0.06%)
Apr 18, 2007	21.48	21.62	21.36	21.38	1,748,791	-0.13(-0.61%)
Apr 17, 2007	21.43	21.59	21.29	21.51	2,182,205	+0.08(+0.36%)
Apr 16, 2007	21.13	21.46	21.09	21.44	2,013,835	+0.17(+0.82%)
Apr 13, 2007	21.16	21.32	21.05	21.26	2,019,113	+0.14(+0.65%)
Apr 12, 2007	21.05	21.18	20.95	21.12	2,691,004	+0.17(+0.83%)
Apr 11, 2007	20.96	21.12	20.84	20.95	2,514,448	-0.10(-0.47%)
Apr 10, 2007	21.07	21.09	20.95	21.05	1,505,761	+0.04(+0.20%)
Apr 09, 2007	21.04	21.11	20.99	21.00	1,823,702	-0.02(-0.08%)
Apr 05, 2007	21.00	21.09	20.96	21.02	1,798,145	+0.08(+0.37%)
Apr 04, 2007	20.96	21.06	20.88	20.95	1,817,840	-0.08(-0.39%)
Apr 03, 2007	21.03	21.05	20.89	21.03	3,846,703	+0.08(+0.39%)
Apr 02, 2007	20.92	21.10	20.80	20.95	2,517,028	+0.11(+0.53%)
Mar 30, 2007	20.79	20.93	20.60	20.83	2,351,727	+0.03(+0.16%)
Mar 29, 2007	20.88	20.91	20.62	20.80	5,578,221	+0.04(+0.18%)
Mar 28, 2007	20.72	20.84	20.53	20.76	3,573,244	+0.02(+0.10%)
Mar 27, 2007	20.62	20.83	20.60	20.74	3,612,234	-0.06(-0.29%)
Mar 26, 2007	21.08	21.08	20.71	20.80	4,727,135	-0.30(-1.43%)
Mar 23, 2007	21.12	21.29	20.94	21.10	3,517,977	+0.01(+0.06%)
Mar 22, 2007	21.38	21.38	20.92	21.09	2,083,494	+0.08(+0.39%)
Mar 21, 2007	20.81	21.10	20.71	21.01	3,219,345	+0.19(+0.90%)
Mar 20, 2007	20.44	20.85	20.43	20.82	2,332,735	+0.35(+1.73%)
Mar 19, 2007	20.51	20.60	20.33	20.47	2,323,356	+0.06(+0.31%)
Mar 16, 2007	20.41	20.52	20.28	20.40	7,518,023	-0.03(-0.15%)
Mar 15, 2007	20.60	20.65	20.29	20.43	4,341,668	-0.14(-0.70%)
Mar 14, 2007	20.76	20.78	20.31	20.58	3,748,226	-0.07(-0.35%)
Mar 13, 2007	21.04	20.96	20.58	20.65	3,192,065	-0.39(-1.84%)
Mar 12, 2007	20.63	21.08	20.28	21.04	5,705,341	+0.73(+3.59%)
Mar 09, 2007	20.60	20.71	20.20	20.31	3,939,553	-0.19(-0.94%)
Mar 08, 2007	20.23	20.52	20.02	20.50	4,765,823	+0.46(+2.30%)
Mar 07, 2007	20.06	20.36	19.94	20.04	40,733,412	-0.09(-0.42%)
Mar 06, 2007	19.79	20.21	19.64	20.13	5,737,932	+0.49(+2.48%)
Mar 05, 2007	19.45	20.03	19.37	19.64	3,542,831	+0.05(+0.26%)
Mar 02, 2007	19.86	20.05	19.58	19.59	3,112,111	-0.42(-2.09%)
Mar 01, 2007	20.05	20.17	19.79	20.01	5,842,949	-0.41(-2.01%)
Feb 28, 2007	19.94	20.51	19.58	20.42	5,386,932	+0.90(+4.61%)
Feb 27, 2007	20.18	20.47	19.45	19.52	5,900,185	-0.66(-3.28%)
Feb 26, 2007	20.35	20.37	20.10	20.18	2,396,792	-0.02(-0.11%)
Feb 23, 2007	20.01	20.29	19.96	20.20	2,027,221	+0.28(+1.41%)
Feb 22, 2007	20.07	20.21	19.74	19.92	3,151,267	-0.14(-0.72%)
Feb 21, 2007	20.51	20.55	20.06	20.06	2,848,567	-0.45(-2.20%)
Feb 20, 2007	20.33	20.59	20.10	20.51	1,791,345	+0.15(+0.73%)
Feb 16, 2007	20.27	20.78	20.18	20.37	2,963,692	+0.10(+0.48%)
Feb 15, 2007	20.03	20.35	19.94	20.27	3,296,638	+0.17(+0.83%)
Feb 14, 2007	20.07	20.25	19.98	20.10	2,895,759	+0.20(+1.03%)
Feb 13, 2007	19.91	19.95	19.79	19.90	1,714,261	+0.10(+0.50%)
Feb 12, 2007	19.93	20.04	19.73	19.80	2,770,496	-0.09(-0.45%)
Feb 09, 2007	19.71	20.24	19.71	19.89	5,302,523	+0.16(+0.80%)
Feb 08, 2007	19.58	19.81	19.51	19.73	2,443,639	+0.17(+0.85%)
Feb 07, 2007	19.87	19.91	19.56	19.56	3,673,665	-0.26(-1.33%)
Feb 06, 2007	20.05	20.15	19.80	19.83	3,702,739	-0.06(-0.28%)
Feb 05, 2007	19.59	19.99	19.57	19.88	4,890,091	+0.21(+1.06%)
Feb 02, 2007	20.15	20.20	19.49	19.67	6,054,935	-0.56(-2.78%)
Feb 01, 2007	20.05	20.32	19.88	20.24	7,222,826	-0.02(-0.11%)
Jan 31, 2007	19.29	20.54	19.27	20.26	18,255,310	+2.63(+14.93%)
Jan 30, 2007	17.37	17.68	17.32	17.63	3,703,677	+0.24(+1.40%)
Jan 29, 2007	17.24	17.55	17.24	17.38	1,346,088	+0.09(+0.54%)
Jan 26, 2007	17.38	17.47	17.25	17.29	2,144,690	-0.10(-0.56%)
Jan 25, 2007	17.52	17.65	17.35	17.39	1,621,824	-0.19(-1.09%)
Jan 24, 2007	17.46	17.67	17.44	17.58	2,472,947	+0.38(+2.23%)
Jan 23, 2007	17.28	17.34	17.16	17.20	1,546,090	-0.09(-0.49%)
Jan 22, 2007	17.36	17.49	17.19	17.28	1,167,188	-0.18(-1.03%)
Jan 19, 2007	17.34	17.48	17.29	17.46	1,548,435	+0.17(+1.01%)
Jan 18, 2007	17.38	17.54	17.23	17.29	2,376,111	-0.12(-0.66%)
Jan 17, 2007	17.54	17.56	17.29	17.40	2,074,349	-0.22(-1.23%)
Jan 16, 2007	17.55	17.65	17.46	17.62	1,416,898	+0.16(+0.90%)
Jan 12, 2007	17.45	17.68	17.41	17.46	1,959,225	+0.06(+0.34%)
Jan 11, 2007	17.37	17.44	17.32	17.40	1,072,931	+0.12(+0.69%)
Jan 10, 2007	17.15	17.31	17.10	17.28	782,424	+0.04(+0.25%)
Jan 09, 2007	17.25	17.35	17.08	17.24	2,373,532	+0.11(+0.62%)
Jan 08, 2007	17.26	17.27	16.86	17.13	3,816,691	-0.17(-1.01%)
Jan 05, 2007	17.45	17.57	17.28	17.31	2,022,532	-0.22(-1.24%)
Jan 04, 2007	17.52	17.64	17.32	17.52	1,611,507	+0.00(+0.00%)
Jan 03, 2007	17.49	17.64	17.34	17.52	2,294,047	+0.12(+0.66%)
Dec 29, 2006	17.56	17.66	17.41	17.41	1,061,677	-0.23(-1.28%)
Dec 28, 2006	17.62	17.69	17.59	17.64	841,744	+0.05(+0.27%)
Dec 27, 2006	17.57	17.60	17.52	17.59	557,099	+0.02(+0.12%)
Dec 26, 2006	17.56	17.58	17.45	17.57	771,404	+0.02(+0.10%)
Dec 22, 2006	17.55	17.60	17.40	17.55	1,526,629	+0.00(+0.02%)
Dec 21, 2006	17.46	17.61	17.45	17.55	1,282,312	+0.02(+0.10%)
Dec 20, 2006	17.67	17.71	17.49	17.53	1,694,744	-0.19(-1.06%)
Dec 19, 2006	17.70	17.81	17.61	17.72	2,283,965	+0.14(+0.80%)
Dec 18, 2006	17.49	17.70	17.45	17.58	2,765,565	+0.07(+0.41%)
Dec 15, 2006	17.68	17.68	17.46	17.50	2,657,944	-0.10(-0.56%)
Dec 14, 2006	17.59	17.70	17.55	17.60	1,203,765	+0.00(+0.00%)
Dec 13, 2006	17.76	17.79	17.58	17.60	2,819,493	-0.01(-0.07%)
Dec 12, 2006	17.44	17.68	17.33	17.61	3,783,396	+0.09(+0.54%)
Dec 11, 2006	17.40	17.53	17.31	17.52	3,811,767	-0.20(-1.11%)
Dec 08, 2006	17.72	17.80	17.57	17.72	1,796,738	-0.01(-0.05%)
Dec 07, 2006	17.76	17.98	17.68	17.73	2,087,714	+0.04(+0.22%)
Dec 06, 2006	17.73	17.73	17.53	17.69	2,403,075	-0.22(-1.21%)
Dec 05, 2006	17.79	17.93	17.72	17.90	2,006,119	+0.15(+0.87%)
Dec 04, 2006	17.49	17.82	17.47	17.75	3,713,759	+0.33(+1.88%)
Dec 01, 2006	17.23	17.58	17.18	17.42	3,223,249	-0.19(-1.07%)
Nov 30, 2006	17.67	17.77	17.53	17.61	3,625,129	-0.04(-0.22%)
Nov 29, 2006	17.67	17.73	17.57	17.65	4,415,994	+0.11(+0.63%)
Nov 28, 2006	17.53	17.66	17.47	17.54	2,413,392	-0.06(-0.36%)
Nov 27, 2006	17.83	17.88	17.55	17.60	2,918,204	-0.23(-1.31%)
Nov 24, 2006	17.70	17.92	17.63	17.84	2,395,807	+0.13(+0.72%)
Nov 22, 2006	17.72	17.76	17.58	17.71	2,338,362	+0.01(+0.05%)
Nov 21, 2006	17.58	17.74	17.58	17.70	3,179,638	+0.14(+0.80%)
Nov 20, 2006	17.72	17.73	17.47	17.56	3,338,842	+0.06(+0.32%)
Nov 17, 2006	17.42	17.52	17.30	17.50	3,906,024	+0.07(+0.42%)
Nov 16, 2006	17.20	17.50	17.17	17.43	3,055,603	+0.29(+1.67%)
Nov 15, 2006	17.09	17.31	17.03	17.15	2,923,128	+0.10(+0.58%)
Nov 14, 2006	16.87	17.11	16.82	17.05	6,177,328	+0.17(+1.04%)
Nov 13, 2006	17.04	17.09	16.82	16.87	3,253,965	-0.17(-1.00%)
Nov 10, 2006	16.87	17.15	16.86	17.04	3,453,498	+0.20(+1.16%)
Nov 09, 2006	17.06	17.09	16.80	16.85	2,153,600	-0.23(-1.32%)
Nov 08, 2006	16.93	17.18	16.90	17.07	2,620,663	+0.03(+0.20%)
Nov 07, 2006	17.00	17.23	16.93	17.04	3,159,004	+0.04(+0.23%)
Nov 06, 2006	16.87	17.05	16.86	17.00	1,681,848	+0.29(+1.71%)
Nov 03, 2006	16.90	16.95	16.65	16.71	2,386,194	-0.17(-1.04%)
Nov 02, 2006	16.88	16.95	16.80	16.89	3,687,498	-0.08(-0.48%)
Nov 01, 2006	17.20	17.23	16.91	16.97	2,816,210	-0.26(-1.49%)
Oct 31, 2006	16.97	17.32	16.86	17.23	3,957,138	+0.18(+1.08%)
Oct 30, 2006	16.97	17.15	16.97	17.04	3,054,900	-0.02(-0.10%)
Oct 27, 2006	17.32	17.53	17.00	17.06	9,652,866	-0.28(-1.62%)
Oct 26, 2006	17.72	17.84	17.26	17.34	5,385,759	-0.49(-2.75%)
Oct 25, 2006	17.49	18.60	17.49	17.83	11,007,630	+0.84(+4.92%)
Oct 24, 2006	16.81	17.05	16.68	17.00	2,510,931	+0.04(+0.23%)
Oct 23, 2006	17.08	17.14	16.85	16.96	2,629,573	-0.10(-0.60%)
Oct 20, 2006	17.17	17.20	16.97	17.06	2,212,217	-0.11(-0.62%)
Oct 19, 2006	17.25	17.25	17.06	17.17	2,507,649	-0.13(-0.76%)
Oct 18, 2006	17.23	17.41	17.15	17.30	1,920,303	+0.01(+0.07%)
Oct 17, 2006	17.18	17.45	17.17	17.29	1,849,962	-0.04(-0.25%)
Oct 16, 2006	16.81	17.35	16.78	17.33	1,972,355	+0.42(+2.50%)
Oct 13, 2006	17.11	17.13	16.90	16.91	2,021,594	-0.24(-1.39%)
Oct 12, 2006	17.29	17.36	17.08	17.15	1,806,585	-0.14(-0.79%)
Oct 11, 2006	17.36	17.43	17.13	17.28	2,026,283	-0.08(-0.47%)
Oct 10, 2006	17.29	17.48	17.10	17.36	2,769,551	+0.04(+0.22%)
Oct 09, 2006	17.32	17.38	17.21	17.32	2,012,918	+0.06(+0.32%)
Oct 06, 2006	17.27	17.35	17.15	17.27	1,999,788	+0.00(+0.00%)
Oct 05, 2006	17.27	17.36	17.20	17.27	2,395,103	+0.00(+0.00%)
Oct 04, 2006	17.02	17.36	16.98	17.27	1,943,516	+0.25(+1.45%)
Oct 03, 2006	16.99	17.15	16.88	17.02	2,123,823	+0.02(+0.13%)

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.