Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	22.13	22.27	21.82	21.85	7,662,323	-0.26(-1.20%)
Sep 27, 2007	22.75	22.79	21.71	22.12	8,188,443	-0.63(-2.78%)
Sep 26, 2007	22.87	22.95	22.52	22.75	7,845,183	-0.03(-0.14%)
Sep 25, 2007	23.08	23.23	22.70	22.78	5,513,135	-0.52(-2.23%)
Sep 24, 2007	23.16	23.49	23.10	23.30	3,514,599	+0.11(+0.47%)
Sep 21, 2007	23.60	23.63	23.06	23.19	5,844,953	-0.25(-1.05%)
Sep 20, 2007	23.50	23.60	23.37	23.44	2,402,183	-0.04(-0.16%)
Sep 19, 2007	23.21	23.52	23.29	23.47	4,014,869	+0.26(+1.14%)
Sep 18, 2007	23.01	23.33	22.84	23.21	4,950,570	+0.24(+1.03%)
Sep 17, 2007	22.98	23.05	22.64	22.97	3,075,989	-0.08(-0.33%)
Sep 14, 2007	23.10	23.13	22.92	23.05	3,631,986	-0.05(-0.22%)
Sep 13, 2007	23.53	23.57	22.99	23.10	3,696,824	-0.23(-0.99%)
Sep 12, 2007	23.08	23.49	23.04	23.33	3,068,150	+0.22(+0.94%)
Sep 11, 2007	22.79	23.12	22.75	23.12	3,124,512	+0.34(+1.47%)
Sep 10, 2007	22.76	22.94	22.54	22.78	2,746,926	+0.12(+0.54%)
Sep 07, 2007	22.84	23.00	22.54	22.66	3,295,930	-0.48(-2.08%)
Sep 06, 2007	22.88	23.20	22.82	23.14	2,619,581	+0.12(+0.51%)
Sep 05, 2007	23.09	23.11	22.78	23.02	5,081,093	-0.22(-0.93%)
Sep 04, 2007	22.79	23.36	22.74	23.24	3,430,479	+0.46(+2.03%)
Aug 31, 2007	22.89	22.98	22.49	22.78	3,589,184	+0.09(+0.42%)
Aug 30, 2007	22.58	22.89	22.50	22.68	3,342,969	+0.02(+0.08%)
Aug 29, 2007	21.97	22.69	21.94	22.66	3,788,148	+0.78(+3.58%)
Aug 28, 2007	22.19	22.41	21.84	21.88	4,278,882	-0.31(-1.38%)
Aug 27, 2007	23.23	23.23	22.18	22.19	5,152,288	-1.13(-4.84%)
Aug 24, 2007	22.88	23.39	22.75	23.31	2,631,659	+0.38(+1.65%)
Aug 23, 2007	22.85	23.03	22.70	22.94	2,742,900	+0.17(+0.73%)
Aug 22, 2007	22.88	23.04	22.53	22.77	3,806,794	+0.19(+0.84%)
Aug 21, 2007	22.33	22.79	22.24	22.58	4,782,330	+0.25(+1.14%)
Aug 20, 2007	22.60	22.77	22.04	22.33	6,393,109	-0.23(-1.03%)
Aug 17, 2007	23.29	23.66	21.94	22.56	11,592,649	+0.26(+1.16%)
Aug 16, 2007	22.66	22.63	21.54	22.30	11,269,094	-0.36(-1.60%)
Aug 15, 2007	22.84	23.48	22.63	22.66	6,443,367	-0.19(-0.85%)
Aug 14, 2007	23.72	23.79	22.60	22.86	5,330,669	-0.86(-3.62%)
Aug 13, 2007	23.70	23.97	23.49	23.72	5,030,028	+0.02(+0.08%)
Aug 10, 2007	23.67	24.64	23.56	23.70	7,484,391	-0.27(-1.12%)
Aug 09, 2007	24.56	24.47	23.91	23.97	7,655,458	-0.59(-2.42%)
Aug 08, 2007	24.38	24.91	24.25	24.56	8,991,247	+0.25(+1.01%)
Aug 07, 2007	23.61	24.50	23.38	24.31	8,057,078	+0.70(+2.98%)
Aug 06, 2007	22.58	23.69	22.63	23.61	8,851,447	+0.56(+2.42%)
Aug 03, 2007	23.37	23.55	23.03	23.05	10,833,396	-0.50(-2.12%)
Aug 02, 2007	23.17	23.81	23.05	23.55	8,364,976	+0.59(+2.57%)
Aug 01, 2007	22.25	22.96	22.18	22.96	6,804,591	+0.72(+3.22%)
Jul 31, 2007	22.25	22.61	22.16	22.25	6,999,079	+0.10(+0.47%)
Jul 30, 2007	21.63	22.28	21.56	22.14	7,151,114	+0.51(+2.36%)
Jul 27, 2007	22.11	22.18	21.62	21.63	14,920,233	-0.26(-1.21%)
Jul 26, 2007	22.24	22.37	21.43	21.90	20,458,726	-0.60(-2.68%)
Jul 25, 2007	22.61	22.80	22.10	22.50	5,497,785	+0.02(+0.08%)
Jul 24, 2007	23.03	23.38	22.42	22.48	6,662,502	-0.73(-3.13%)
Jul 23, 2007	23.17	23.35	23.05	23.21	3,299,744	+0.27(+1.19%)
Jul 20, 2007	23.50	23.57	22.90	22.94	4,347,570	-0.61(-2.59%)
Jul 19, 2007	23.05	23.58	22.98	23.55	3,120,274	+0.64(+2.78%)
Jul 18, 2007	22.65	23.03	22.62	22.91	4,182,507	+0.20(+0.89%)
Jul 17, 2007	23.00	23.10	22.65	22.71	3,648,513	-0.20(-0.89%)
Jul 16, 2007	23.47	23.53	22.91	22.91	3,479,051	-0.57(-2.43%)
Jul 13, 2007	22.88	23.75	22.82	23.48	5,494,700	+0.57(+2.49%)
Jul 12, 2007	22.58	22.95	22.44	22.91	4,143,061	+0.47(+2.08%)
Jul 11, 2007	22.21	22.44	22.18	22.44	3,649,572	+0.25(+1.13%)
Jul 10, 2007	22.40	22.58	22.19	22.19	4,192,220	-0.41(-1.82%)
Jul 09, 2007	22.32	22.67	22.32	22.60	3,101,840	+0.24(+1.06%)
Jul 06, 2007	22.73	22.77	22.22	22.37	5,826,306	-0.37(-1.62%)
Jul 05, 2007	22.70	22.95	22.27	22.73	3,388,102	+0.02(+0.08%)
Jul 03, 2007	22.96	22.99	22.48	22.71	1,797,452	-0.06(-0.25%)
Jul 02, 2007	22.30	22.81	22.22	22.77	4,064,478	+0.69(+3.12%)
Jun 29, 2007	21.90	22.29	21.81	22.08	3,608,377	+0.12(+0.54%)
Jun 28, 2007	22.20	22.48	21.95	21.96	3,929,636	-0.02(-0.11%)
Jun 27, 2007	21.63	22.06	21.38	21.99	4,275,823	+0.36(+1.66%)
Jun 26, 2007	21.87	22.10	21.62	21.63	4,620,636	-0.05(-0.24%)
Jun 25, 2007	21.66	22.14	21.51	21.68	5,281,116	+0.14(+0.64%)
Jun 22, 2007	21.71	21.87	21.45	21.54	6,512,614	-0.25(-1.17%)
Jun 21, 2007	21.50	21.98	21.36	21.80	5,258,035	+0.30(+1.38%)
Jun 20, 2007	21.96	22.31	21.49	21.50	4,398,811	-0.73(-3.27%)
Jun 19, 2007	22.26	22.30	22.02	22.23	4,161,920	-0.03(-0.13%)
Jun 18, 2007	22.11	22.38	21.97	22.26	5,548,944	+0.22(+0.99%)
Jun 15, 2007	21.40	22.09	21.40	22.04	8,111,315	+0.94(+4.45%)
Jun 14, 2007	20.99	21.34	20.94	21.10	2,957,967	+0.15(+0.70%)
Jun 13, 2007	20.51	20.97	20.51	20.95	4,511,112	+0.56(+2.75%)
Jun 12, 2007	20.72	20.72	20.39	20.39	6,422,561	-0.52(-2.48%)
Jun 11, 2007	20.66	21.11	20.55	20.91	3,887,735	+0.25(+1.21%)
Jun 08, 2007	20.25	20.89	20.18	20.66	6,545,012	+0.38(+1.89%)
Jun 07, 2007	21.20	21.20	20.17	20.28	7,178,055	-0.59(-2.83%)
Jun 06, 2007	21.14	21.14	20.68	20.87	5,363,946	-0.42(-1.99%)
Jun 05, 2007	21.51	21.66	21.17	21.29	4,974,524	-0.33(-1.53%)
Jun 04, 2007	21.59	21.71	21.40	21.62	2,717,116	-0.11(-0.52%)
Jun 01, 2007	21.76	21.80	21.47	21.74	6,190,058	+0.05(+0.22%)
May 31, 2007	21.58	21.78	21.36	21.69	7,091,706	+0.15(+0.70%)
May 30, 2007	21.12	21.56	21.08	21.54	4,403,473	+0.27(+1.26%)
May 29, 2007	21.03	23.33	21.02	21.27	5,320,740	+0.28(+1.33%)
May 25, 2007	20.72	21.21	20.55	20.99	7,645,796	+0.54(+2.65%)
May 24, 2007	20.96	21.11	20.42	20.45	6,409,600	-0.46(-2.21%)
May 23, 2007	21.33	21.43	20.89	20.91	7,126,520	-0.33(-1.53%)
May 22, 2007	21.61	21.61	21.23	21.24	5,307,391	-0.37(-1.70%)
May 21, 2007	21.66	21.73	21.38	21.61	3,448,450	-0.11(-0.52%)
May 18, 2007	21.74	21.80	21.59	21.72	3,752,762	+0.01(+0.06%)
May 17, 2007	21.66	21.80	21.54	21.70	3,122,817	+0.10(+0.48%)
May 16, 2007	21.57	21.76	21.45	21.60	6,110,449	+0.07(+0.33%)
May 15, 2007	21.75	21.91	21.46	21.53	3,897,906	-0.11(-0.50%)
May 14, 2007	21.54	21.86	21.54	21.64	4,222,050	+0.09(+0.44%)
May 11, 2007	20.98	21.55	20.98	21.54	3,605,288	+0.19(+0.88%)
May 10, 2007	21.30	21.58	21.28	21.36	4,931,943	+0.06(+0.27%)
May 09, 2007	21.21	21.33	21.14	21.30	1,928,537	+0.08(+0.36%)
May 08, 2007	21.32	21.40	21.19	21.22	4,580,824	-0.14(-0.64%)
May 07, 2007	21.06	21.38	21.02	21.36	4,383,555	+0.34(+1.59%)
May 04, 2007	21.16	21.18	20.89	21.03	2,619,227	+0.05(+0.22%)
May 03, 2007	21.05	21.27	20.79	20.98	5,355,574	-0.19(-0.89%)
May 02, 2007	20.74	21.18	20.60	21.17	4,816,535	+0.40(+1.93%)
May 01, 2007	20.65	20.88	20.56	20.77	5,627,449	+0.18(+0.89%)
Apr 30, 2007	20.95	21.00	20.58	20.58	4,041,910	-0.35(-1.67%)
Apr 27, 2007	21.11	21.11	20.86	20.93	3,744,922	-0.20(-0.96%)
Apr 26, 2007	21.29	21.42	21.11	21.13	5,515,188	-0.23(-1.08%)
Apr 25, 2007	21.40	21.51	21.33	21.36	6,179,218	+0.03(+0.16%)
Apr 24, 2007	21.31	21.38	21.19	21.33	2,644,366	+0.09(+0.44%)
Apr 23, 2007	21.05	21.31	21.01	21.24	3,118,367	+0.24(+1.12%)
Apr 20, 2007	21.06	21.12	20.81	21.00	6,174,503	+0.21(+1.00%)
Apr 19, 2007	21.18	21.18	20.74	20.79	3,236,887	-0.08(-0.38%)
Apr 18, 2007	20.72	20.89	20.65	20.87	3,188,291	+0.08(+0.41%)
Apr 17, 2007	20.43	20.82	20.39	20.79	4,937,556	+0.42(+2.06%)
Apr 16, 2007	20.23	20.37	20.13	20.37	2,519,358	+0.28(+1.39%)
Apr 13, 2007	20.29	20.31	20.05	20.09	3,669,914	-0.11(-0.56%)
Apr 12, 2007	20.37	20.39	20.14	20.20	2,853,082	-0.17(-0.83%)
Apr 11, 2007	20.39	20.52	20.28	20.37	4,263,406	-0.05(-0.23%)
Apr 10, 2007	20.41	20.50	20.29	20.42	2,543,316	+0.08(+0.39%)
Apr 09, 2007	20.27	20.44	20.23	20.34	3,110,087	+0.13(+0.63%)
Apr 05, 2007	20.21	20.27	20.07	20.21	3,099,085	+0.08(+0.37%)
Apr 04, 2007	20.11	20.20	19.91	20.14	4,867,933	+0.08(+0.42%)
Apr 03, 2007	20.02	20.07	19.81	20.05	4,643,967	+0.19(+0.97%)
Apr 02, 2007	19.34	19.93	19.29	19.86	6,145,835	+0.56(+2.89%)
Mar 30, 2007	19.51	19.55	19.09	19.30	3,937,317	-0.16(-0.80%)
Mar 29, 2007	19.45	19.52	19.22	19.46	4,373,010	+0.08(+0.44%)
Mar 28, 2007	19.38	19.58	19.32	19.37	3,336,189	-0.04(-0.22%)
Mar 27, 2007	19.23	19.60	19.11	19.42	11,143,868	+0.51(+2.72%)
Mar 26, 2007	18.69	18.90	18.60	18.90	2,609,622	+0.19(+1.03%)
Mar 23, 2007	18.52	18.75	18.41	18.71	2,787,821	+0.21(+1.12%)
Mar 22, 2007	18.23	18.67	18.23	18.50	3,480,273	-0.09(-0.51%)
Mar 21, 2007	18.35	18.62	18.25	18.59	3,871,501	+0.23(+1.23%)
Mar 20, 2007	18.16	18.39	18.05	18.37	3,162,652	+0.17(+0.96%)
Mar 19, 2007	17.96	18.21	17.86	18.19	4,235,233	+0.38(+2.15%)
Mar 16, 2007	17.99	18.03	17.81	17.81	4,289,901	-0.12(-0.68%)
Mar 15, 2007	17.77	18.00	17.67	17.93	4,513,443	+0.12(+0.69%)
Mar 14, 2007	17.74	17.87	17.48	17.81	3,592,316	+0.13(+0.75%)
Mar 13, 2007	18.01	18.13	17.67	17.68	3,933,080	-0.34(-1.86%)
Mar 12, 2007	17.66	18.03	17.64	18.01	3,739,201	+0.27(+1.54%)
Mar 09, 2007	17.78	17.81	17.63	17.74	1,815,887	+0.03(+0.19%)
Mar 08, 2007	17.70	17.79	17.65	17.71	2,491,600	+0.13(+0.72%)
Mar 07, 2007	17.67	17.82	17.56	17.58	3,435,777	-0.29(-1.61%)
Mar 06, 2007	17.63	17.89	17.58	17.87	3,327,501	+0.30(+1.69%)
Mar 05, 2007	17.73	17.82	17.55	17.57	5,570,345	-0.29(-1.64%)
Mar 02, 2007	18.09	18.15	17.86	17.86	3,745,770	-0.27(-1.51%)
Mar 01, 2007	17.75	18.23	17.67	18.14	4,037,840	+0.18(+1.00%)
Feb 28, 2007	17.97	18.19	17.93	17.96	4,049,830	-0.01(-0.05%)
Feb 27, 2007	18.48	18.67	17.93	17.97	7,275,202	-0.53(-2.88%)
Feb 26, 2007	17.95	18.73	17.95	18.50	8,421,877	+0.77(+4.37%)
Feb 23, 2007	17.39	17.74	17.36	17.73	2,794,601	+0.29(+1.65%)
Feb 22, 2007	17.56	17.58	17.32	17.44	1,546,576	-0.03(-0.16%)
Feb 21, 2007	17.50	17.55	17.39	17.47	1,651,885	-0.08(-0.46%)
Feb 20, 2007	17.49	17.57	17.41	17.55	1,643,833	+0.06(+0.35%)
Feb 16, 2007	17.35	17.51	17.24	17.49	2,398,369	+0.07(+0.41%)
Feb 15, 2007	17.52	17.56	17.41	17.41	1,606,752	-0.13(-0.75%)
Feb 14, 2007	17.43	17.63	17.37	17.55	3,037,432	+0.12(+0.68%)
Feb 13, 2007	17.28	17.43	17.25	17.43	2,071,166	+0.15(+0.87%)
Feb 12, 2007	17.40	17.46	17.24	17.28	2,603,405	-0.14(-0.81%)
Feb 09, 2007	17.32	17.56	17.21	17.42	4,604,344	+0.13(+0.76%)
Feb 08, 2007	17.11	17.29	17.08	17.29	4,216,799	+0.17(+1.02%)
Feb 07, 2007	17.11	17.23	16.98	17.11	2,958,179	-0.00(-0.03%)
Feb 06, 2007	17.02	17.13	16.99	17.12	2,588,010	+0.13(+0.78%)
Feb 05, 2007	16.87	17.04	16.80	16.99	2,569,151	+0.14(+0.84%)
Feb 02, 2007	16.70	16.94	16.58	16.84	4,751,606	-0.06(-0.34%)
Feb 01, 2007	16.76	16.92	16.66	16.90	3,546,806	+0.10(+0.59%)
Jan 31, 2007	16.68	16.89	16.61	16.80	2,536,732	+0.14(+0.82%)
Jan 30, 2007	16.64	16.70	16.58	16.66	1,265,188	+0.07(+0.43%)
Jan 29, 2007	16.55	16.64	16.49	16.59	1,682,185	-0.01(-0.09%)
Jan 26, 2007	16.55	16.65	16.40	16.61	1,696,593	+0.03(+0.20%)
Jan 25, 2007	16.67	16.68	16.56	16.57	1,713,756	-0.07(-0.43%)
Jan 24, 2007	16.45	16.65	16.40	16.65	1,350,791	+0.16(+0.94%)
Jan 23, 2007	16.31	16.57	16.30	16.49	2,156,180	+0.15(+0.92%)
Jan 22, 2007	16.36	16.49	16.30	16.34	2,516,391	-0.05(-0.32%)
Jan 19, 2007	16.43	16.45	16.25	16.39	1,890,895	+0.00(+0.03%)
Jan 18, 2007	16.52	16.55	16.34	16.39	2,853,506	-0.11(-0.66%)
Jan 17, 2007	16.57	16.64	16.46	16.49	2,577,839	-0.07(-0.43%)
Jan 16, 2007	16.48	16.70	16.48	16.57	2,677,850	+0.06(+0.34%)
Jan 12, 2007	16.75	16.79	16.47	16.51	3,617,365	-0.22(-1.33%)
Jan 11, 2007	16.79	16.91	16.66	16.73	3,058,191	-0.02(-0.11%)
Jan 10, 2007	16.74	16.81	16.63	16.75	2,496,050	-0.06(-0.34%)
Jan 09, 2007	16.80	16.90	16.64	16.81	3,139,768	+0.07(+0.42%)
Jan 08, 2007	16.73	16.86	16.67	16.74	2,380,358	-0.04(-0.25%)
Jan 05, 2007	17.02	17.02	16.69	16.78	2,417,227	-0.30(-1.74%)
Jan 04, 2007	17.18	17.29	17.06	17.07	2,464,690	-0.08(-0.49%)
Jan 03, 2007	17.03	17.30	16.98	17.16	4,544,803	+0.25(+1.45%)
Dec 29, 2006	17.01	17.02	16.87	16.91	1,790,036	-0.09(-0.53%)
Dec 28, 2006	16.94	17.05	16.93	17.00	2,175,674	+0.00(+0.03%)
Dec 27, 2006	17.12	17.14	16.96	17.00	1,937,299	-0.09(-0.52%)
Dec 26, 2006	16.88	17.09	16.86	17.09	885,907	+0.18(+1.09%)
Dec 22, 2006	16.92	16.95	16.78	16.91	2,495,202	-0.04(-0.22%)
Dec 21, 2006	16.96	17.00	16.84	16.94	4,988,710	+0.05(+0.28%)
Dec 20, 2006	16.92	16.98	16.86	16.90	1,479,407	-0.05(-0.28%)
Dec 19, 2006	16.81	16.95	16.75	16.94	2,800,958	+0.05(+0.31%)
Dec 18, 2006	17.11	17.11	16.86	16.89	2,711,541	-0.17(-1.02%)
Dec 15, 2006	17.04	17.15	17.03	17.07	4,265,745	-0.08(-0.50%)
Dec 14, 2006	17.07	17.24	17.07	17.15	3,436,624	+0.02(+0.14%)
Dec 13, 2006	17.22	17.23	17.12	17.13	3,319,662	-0.03(-0.16%)
Dec 12, 2006	17.07	17.18	17.00	17.16	3,234,270	+0.03(+0.19%)
Dec 11, 2006	17.15	17.17	17.02	17.12	3,759,755	+0.01(+0.08%)
Dec 08, 2006	17.12	17.18	17.00	17.11	2,692,683	+0.00(+0.03%)
Dec 07, 2006	17.23	17.24	17.03	17.10	3,930,961	-0.10(-0.58%)
Dec 06, 2006	17.21	17.31	17.14	17.20	3,763,569	-0.07(-0.41%)
Dec 05, 2006	17.58	17.58	17.19	17.27	12,458,850	-0.33(-1.88%)
Dec 04, 2006	17.48	17.62	17.44	17.60	5,349,345	+0.18(+1.06%)
Dec 01, 2006	17.30	17.42	17.11	17.42	6,735,733	+0.26(+1.54%)
Nov 30, 2006	17.12	17.16	16.94	17.16	6,522,149	+0.04(+0.25%)
Nov 29, 2006	16.72	17.13	16.72	17.11	8,188,019	+0.40(+2.40%)
Nov 28, 2006	16.39	16.73	16.32	16.71	7,284,101	+0.27(+1.67%)
Nov 27, 2006	16.57	16.59	16.27	16.44	6,472,779	-0.13(-0.77%)
Nov 24, 2006	16.13	16.57	16.13	16.57	3,749,160	+0.41(+2.51%)
Nov 22, 2006	16.14	16.22	16.04	16.16	3,802,132	+0.02(+0.12%)
Nov 21, 2006	16.15	16.21	16.02	16.14	3,649,361	-0.03(-0.20%)
Nov 20, 2006	16.15	16.20	16.08	16.17	1,904,880	+0.06(+0.35%)
Nov 17, 2006	16.04	16.13	15.99	16.12	3,532,186	-0.01(-0.06%)
Nov 16, 2006	16.12	16.29	16.06	16.13	3,645,758	+0.07(+0.44%)
Nov 15, 2006	16.09	16.12	16.03	16.06	3,066,878	-0.04(-0.23%)
Nov 14, 2006	16.14	16.17	16.03	16.09	2,456,850	+0.00(+0.00%)
Nov 13, 2006	16.04	16.15	15.99	16.09	3,458,025	-0.00(-0.03%)
Nov 10, 2006	15.93	16.10	15.89	16.10	2,704,548	+0.12(+0.77%)
Nov 09, 2006	16.00	16.06	15.91	15.98	2,400,064	-0.03(-0.21%)
Nov 08, 2006	15.87	16.05	15.83	16.01	3,289,785	+0.14(+0.86%)
Nov 07, 2006	15.86	15.91	15.73	15.87	4,816,020	+0.05(+0.30%)
Nov 06, 2006	15.81	15.92	15.79	15.82	6,321,067	-0.07(-0.42%)
Nov 03, 2006	15.97	16.04	15.82	15.89	3,231,092	-0.09(-0.53%)
Nov 02, 2006	16.07	16.10	15.86	15.98	4,844,202	-0.15(-0.94%)
Nov 01, 2006	16.29	16.33	16.06	16.13	8,151,150	-0.17(-1.01%)
Oct 31, 2006	16.38	16.44	16.17	16.29	4,484,838	-0.21(-1.26%)
Oct 30, 2006	16.59	16.63	16.44	16.50	2,026,504	+0.00(+0.00%)
Oct 27, 2006	16.53	16.63	16.47	16.50	1,304,599	-0.09(-0.51%)
Oct 26, 2006	16.75	16.75	16.52	16.58	1,656,334	-0.13(-0.79%)
Oct 25, 2006	16.54	16.75	16.50	16.72	2,433,754	+0.14(+0.85%)
Oct 24, 2006	16.34	16.58	16.26	16.57	3,959,354	+0.23(+1.41%)
Oct 23, 2006	16.16	16.35	16.04	16.34	2,681,664	+0.09(+0.58%)
Oct 20, 2006	16.12	16.25	16.03	16.25	1,900,642	+0.17(+1.09%)
Oct 19, 2006	15.98	16.14	15.98	16.07	1,289,343	+0.09(+0.56%)
Oct 18, 2006	15.86	16.00	15.84	15.98	2,666,197	+0.15(+0.92%)
Oct 17, 2006	15.69	15.86	15.69	15.84	3,433,870	+0.09(+0.60%)
Oct 16, 2006	15.69	15.80	15.60	15.74	2,328,022	+0.05(+0.33%)
Oct 13, 2006	15.63	15.73	15.62	15.69	1,608,236	+0.03(+0.21%)
Oct 12, 2006	15.66	15.69	15.54	15.66	1,686,211	+0.05(+0.30%)
Oct 11, 2006	15.47	15.64	15.43	15.61	2,110,624	+0.15(+0.98%)
Oct 10, 2006	15.39	15.49	15.34	15.46	1,437,877	+0.05(+0.31%)
Oct 09, 2006	15.35	15.45	15.29	15.41	2,669,799	+0.03(+0.18%)
Oct 06, 2006	15.39	15.53	15.33	15.39	5,782,022	-0.06(-0.37%)
Oct 05, 2006	15.54	15.60	15.43	15.44	2,978,097	-0.13(-0.85%)
Oct 04, 2006	15.68	15.72	15.54	15.57	4,071,867	-0.07(-0.45%)
Oct 03, 2006	15.73	15.76	15.55	15.64	4,130,136	-0.04(-0.24%)

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.