Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	22.15	22.28	21.83	21.86	7,658,504	-0.26(-1.19%)
Sep 27, 2007	22.76	22.80	21.73	22.13	8,184,362	-0.63(-2.78%)
Sep 26, 2007	22.88	22.96	22.53	22.76	7,841,273	-0.03(-0.15%)
Sep 25, 2007	23.09	23.24	22.71	22.79	5,510,387	-0.52(-2.23%)
Sep 24, 2007	23.17	23.50	23.11	23.31	3,512,848	+0.11(+0.47%)
Sep 21, 2007	23.61	23.64	23.07	23.20	5,842,040	-0.25(-1.05%)
Sep 20, 2007	23.51	23.61	23.38	23.45	2,400,986	-0.04(-0.16%)
Sep 19, 2007	23.22	23.53	23.30	23.49	4,012,868	+0.26(+1.14%)
Sep 18, 2007	23.02	23.34	22.85	23.22	4,948,103	+0.24(+1.03%)
Sep 17, 2007	22.99	23.06	22.66	22.99	3,074,456	-0.08(-0.33%)
Sep 14, 2007	23.11	23.15	22.93	23.06	3,630,176	-0.05(-0.22%)
Sep 13, 2007	23.54	23.59	23.00	23.11	3,694,981	-0.23(-0.99%)
Sep 12, 2007	23.09	23.51	23.05	23.34	3,066,621	+0.22(+0.94%)
Sep 11, 2007	22.80	23.13	22.76	23.13	3,122,955	+0.34(+1.47%)
Sep 10, 2007	22.77	22.95	22.55	22.79	2,745,557	+0.12(+0.54%)
Sep 07, 2007	22.85	23.01	22.56	22.67	3,294,287	-0.48(-2.08%)
Sep 06, 2007	22.89	23.21	22.83	23.15	2,618,275	+0.12(+0.51%)
Sep 05, 2007	23.10	23.12	22.79	23.03	5,078,561	-0.22(-0.93%)
Sep 04, 2007	22.80	23.37	22.75	23.25	3,428,770	+0.46(+2.03%)
Aug 31, 2007	22.90	23.00	22.50	22.79	3,587,395	+0.09(+0.42%)
Aug 30, 2007	22.59	22.91	22.51	22.69	3,341,303	+0.02(+0.08%)
Aug 29, 2007	21.98	22.70	21.95	22.67	3,786,260	+0.78(+3.58%)
Aug 28, 2007	22.20	22.42	21.85	21.89	4,276,750	-0.31(-1.38%)
Aug 27, 2007	23.25	23.25	22.19	22.20	5,149,720	-1.13(-4.84%)
Aug 24, 2007	22.90	23.40	22.76	23.33	2,630,347	+0.38(+1.65%)
Aug 23, 2007	22.86	23.04	22.71	22.95	2,741,533	+0.17(+0.73%)
Aug 22, 2007	22.89	23.05	22.54	22.78	3,804,897	+0.19(+0.84%)
Aug 21, 2007	22.34	22.80	22.25	22.59	4,779,947	+0.26(+1.14%)
Aug 20, 2007	22.61	22.78	22.05	22.34	6,389,923	-0.23(-1.02%)
Aug 17, 2007	23.30	23.67	21.95	22.57	11,586,871	+0.26(+1.16%)
Aug 16, 2007	22.67	22.64	21.56	22.31	11,263,478	-0.36(-1.60%)
Aug 15, 2007	22.85	23.50	22.65	22.67	6,440,156	-0.19(-0.85%)
Aug 14, 2007	23.73	23.80	22.61	22.87	5,328,012	-0.86(-3.62%)
Aug 13, 2007	23.71	23.98	23.50	23.73	5,027,521	+0.02(+0.08%)
Aug 10, 2007	23.68	24.65	23.58	23.71	7,480,661	-0.27(-1.12%)
Aug 09, 2007	24.57	24.48	23.93	23.98	7,651,642	-0.59(-2.42%)
Aug 08, 2007	24.39	24.93	24.26	24.57	8,986,766	+0.25(+1.01%)
Aug 07, 2007	23.62	24.52	23.40	24.33	8,053,063	+0.70(+2.98%)
Aug 06, 2007	22.59	23.70	22.65	23.62	8,847,036	+0.56(+2.42%)
Aug 03, 2007	23.38	23.57	23.04	23.07	10,827,997	-0.50(-2.12%)
Aug 02, 2007	23.18	23.82	23.07	23.57	8,360,807	+0.59(+2.57%)
Aug 01, 2007	22.26	22.98	22.19	22.98	6,801,199	+0.72(+3.22%)
Jul 31, 2007	22.26	22.62	22.17	22.26	6,995,591	+0.10(+0.47%)
Jul 30, 2007	21.64	22.29	21.57	22.15	7,147,550	+0.51(+2.36%)
Jul 27, 2007	22.12	22.19	21.63	21.64	14,912,797	-0.26(-1.21%)
Jul 26, 2007	22.25	22.38	21.44	21.91	20,448,530	-0.60(-2.68%)
Jul 25, 2007	22.62	22.81	22.11	22.51	5,495,046	+0.02(+0.08%)
Jul 24, 2007	23.04	23.39	22.43	22.49	6,659,182	-0.73(-3.13%)
Jul 23, 2007	23.18	23.36	23.06	23.22	3,298,100	+0.27(+1.19%)
Jul 20, 2007	23.51	23.59	22.91	22.95	4,345,404	-0.61(-2.59%)
Jul 19, 2007	23.06	23.59	23.00	23.56	3,118,719	+0.64(+2.78%)
Jul 18, 2007	22.66	23.04	22.63	22.92	4,180,422	+0.20(+0.89%)
Jul 17, 2007	23.01	23.11	22.67	22.72	3,646,695	-0.20(-0.89%)
Jul 16, 2007	23.48	23.54	22.92	22.92	3,477,317	-0.57(-2.43%)
Jul 13, 2007	22.89	23.76	22.83	23.49	5,491,962	+0.57(+2.49%)
Jul 12, 2007	22.59	22.96	22.45	22.92	4,140,997	+0.47(+2.08%)
Jul 11, 2007	22.23	22.45	22.19	22.45	3,647,754	+0.25(+1.13%)
Jul 10, 2007	22.41	22.59	22.20	22.20	4,190,130	-0.41(-1.82%)
Jul 09, 2007	22.33	22.68	22.33	22.61	3,100,294	+0.24(+1.05%)
Jul 06, 2007	22.75	22.78	22.23	22.38	5,823,403	-0.37(-1.62%)
Jul 05, 2007	22.71	22.96	22.28	22.75	3,386,413	+0.02(+0.08%)
Jul 03, 2007	22.97	23.00	22.49	22.73	1,796,557	-0.06(-0.25%)
Jul 02, 2007	22.31	22.83	22.23	22.78	4,062,453	+0.69(+3.12%)
Jun 29, 2007	21.91	22.30	21.82	22.09	3,606,579	+0.12(+0.54%)
Jun 28, 2007	22.21	22.49	21.97	21.98	3,927,678	-0.02(-0.11%)
Jun 27, 2007	21.64	22.07	21.39	22.00	4,273,692	+0.36(+1.66%)
Jun 26, 2007	21.88	22.11	21.63	21.64	4,618,333	-0.05(-0.24%)
Jun 25, 2007	21.67	22.15	21.52	21.69	5,278,484	+0.14(+0.64%)
Jun 22, 2007	21.72	21.88	21.46	21.56	6,509,368	-0.25(-1.17%)
Jun 21, 2007	21.51	21.99	21.37	21.81	5,255,415	+0.30(+1.38%)
Jun 20, 2007	21.98	22.32	21.50	21.51	4,396,619	-0.73(-3.27%)
Jun 19, 2007	22.27	22.31	22.03	22.24	4,159,845	-0.03(-0.13%)
Jun 18, 2007	22.12	22.40	21.98	22.27	5,546,178	+0.22(+0.98%)
Jun 15, 2007	21.41	22.10	21.41	22.05	8,107,273	+0.94(+4.45%)
Jun 14, 2007	21.00	21.35	20.95	21.11	2,956,493	+0.15(+0.70%)
Jun 13, 2007	20.52	20.98	20.52	20.96	4,508,864	+0.56(+2.75%)
Jun 12, 2007	20.73	20.73	20.40	20.40	6,419,361	-0.52(-2.48%)
Jun 11, 2007	20.67	21.13	20.56	20.92	3,885,798	+0.25(+1.21%)
Jun 08, 2007	20.26	20.90	20.19	20.67	6,541,750	+0.38(+1.89%)
Jun 07, 2007	21.22	21.22	20.18	20.29	7,174,478	-0.59(-2.83%)
Jun 06, 2007	21.15	21.15	20.69	20.88	5,361,273	-0.43(-1.99%)
Jun 05, 2007	21.52	21.67	21.18	21.30	4,972,045	-0.33(-1.53%)
Jun 04, 2007	21.60	21.72	21.41	21.64	2,715,761	-0.11(-0.52%)
Jun 01, 2007	21.77	21.81	21.48	21.75	6,186,973	+0.05(+0.22%)
May 31, 2007	21.59	21.79	21.37	21.70	7,088,172	+0.15(+0.70%)
May 30, 2007	21.13	21.57	21.09	21.55	4,401,278	+0.27(+1.26%)
May 29, 2007	21.04	23.34	21.03	21.28	5,318,088	+0.28(+1.33%)
May 25, 2007	20.73	21.22	20.56	21.00	7,641,985	+0.54(+2.65%)
May 24, 2007	20.97	21.12	20.43	20.46	6,406,406	-0.46(-2.21%)
May 23, 2007	21.34	21.44	20.90	20.92	7,122,968	-0.33(-1.53%)
May 22, 2007	21.62	21.62	21.24	21.25	5,304,746	-0.37(-1.70%)
May 21, 2007	21.67	21.74	21.39	21.62	3,446,731	-0.11(-0.52%)
May 18, 2007	21.75	21.81	21.60	21.73	3,750,892	+0.01(+0.07%)
May 17, 2007	21.67	21.81	21.55	21.72	3,121,261	+0.10(+0.48%)
May 16, 2007	21.58	21.77	21.46	21.61	6,107,404	+0.07(+0.33%)
May 15, 2007	21.76	21.92	21.47	21.54	3,895,964	-0.11(-0.50%)
May 14, 2007	21.56	21.87	21.56	21.65	4,219,945	+0.09(+0.44%)
May 11, 2007	20.99	21.56	20.99	21.56	3,603,491	+0.19(+0.88%)
May 10, 2007	21.31	21.59	21.29	21.37	4,929,485	+0.06(+0.27%)
May 09, 2007	21.22	21.34	21.15	21.31	1,927,576	+0.08(+0.36%)
May 08, 2007	21.33	21.41	21.20	21.23	4,578,541	-0.14(-0.64%)
May 07, 2007	21.07	21.39	21.03	21.37	4,381,371	+0.34(+1.59%)
May 04, 2007	21.17	21.19	20.90	21.04	2,617,922	+0.05(+0.23%)
May 03, 2007	21.06	21.28	20.80	20.99	5,352,905	-0.19(-0.89%)
May 02, 2007	20.75	21.19	20.61	21.18	4,814,135	+0.40(+1.93%)
May 01, 2007	20.66	20.89	20.57	20.78	5,624,644	+0.18(+0.89%)
Apr 30, 2007	20.96	21.01	20.59	20.59	4,039,896	-0.35(-1.67%)
Apr 27, 2007	21.12	21.12	20.88	20.94	3,743,056	-0.20(-0.96%)
Apr 26, 2007	21.30	21.43	21.12	21.14	5,512,439	-0.23(-1.08%)
Apr 25, 2007	21.41	21.52	21.34	21.38	6,176,138	+0.03(+0.15%)
Apr 24, 2007	21.32	21.39	21.20	21.34	2,643,048	+0.09(+0.44%)
Apr 23, 2007	21.06	21.32	21.02	21.25	3,116,813	+0.24(+1.12%)
Apr 20, 2007	21.07	21.13	20.82	21.01	6,171,426	+0.21(+1.00%)
Apr 19, 2007	21.19	21.19	20.75	20.80	3,235,274	-0.08(-0.38%)
Apr 18, 2007	20.73	20.90	20.66	20.88	3,186,702	+0.08(+0.41%)
Apr 17, 2007	20.44	20.83	20.40	20.80	4,935,095	+0.42(+2.06%)
Apr 16, 2007	20.24	20.38	20.14	20.38	2,518,102	+0.28(+1.39%)
Apr 13, 2007	20.30	20.32	20.06	20.10	3,668,085	-0.11(-0.56%)
Apr 12, 2007	20.38	20.40	20.15	20.21	2,851,661	-0.17(-0.83%)
Apr 11, 2007	20.40	20.54	20.29	20.38	4,261,281	-0.05(-0.23%)
Apr 10, 2007	20.42	20.51	20.30	20.43	2,542,048	+0.08(+0.39%)
Apr 09, 2007	20.28	20.45	20.24	20.35	3,108,537	+0.13(+0.63%)
Apr 05, 2007	20.22	20.28	20.08	20.22	3,097,541	+0.08(+0.37%)
Apr 04, 2007	20.12	20.21	19.92	20.15	4,865,507	+0.09(+0.42%)
Apr 03, 2007	20.03	20.08	19.82	20.06	4,641,652	+0.19(+0.97%)
Apr 02, 2007	19.35	19.94	19.30	19.87	6,142,772	+0.56(+2.89%)
Mar 30, 2007	19.52	19.56	19.10	19.31	3,935,355	-0.16(-0.80%)
Mar 29, 2007	19.46	19.52	19.23	19.47	4,370,830	+0.09(+0.44%)
Mar 28, 2007	19.39	19.59	19.33	19.38	3,334,526	-0.04(-0.22%)
Mar 27, 2007	19.24	19.61	19.12	19.43	11,138,314	+0.51(+2.72%)
Mar 26, 2007	18.70	18.91	18.61	18.91	2,608,322	+0.19(+1.03%)
Mar 23, 2007	18.53	18.76	18.42	18.72	2,786,431	+0.21(+1.12%)
Mar 22, 2007	18.24	18.67	18.24	18.51	3,478,539	-0.09(-0.51%)
Mar 21, 2007	18.36	18.63	18.26	18.60	3,869,571	+0.23(+1.23%)
Mar 20, 2007	18.17	18.40	18.06	18.38	3,161,076	+0.17(+0.96%)
Mar 19, 2007	17.97	18.22	17.87	18.20	4,233,123	+0.38(+2.15%)
Mar 16, 2007	18.00	18.04	17.82	17.82	4,287,763	-0.12(-0.68%)
Mar 15, 2007	17.78	18.01	17.68	17.94	4,511,194	+0.12(+0.69%)
Mar 14, 2007	17.74	17.88	17.48	17.82	3,590,526	+0.13(+0.75%)
Mar 13, 2007	18.02	18.14	17.68	17.69	3,931,120	-0.34(-1.86%)
Mar 12, 2007	17.67	18.04	17.65	18.02	3,737,338	+0.27(+1.54%)
Mar 09, 2007	17.79	17.82	17.64	17.75	1,814,982	+0.03(+0.19%)
Mar 08, 2007	17.71	17.80	17.66	17.72	2,490,358	+0.13(+0.72%)
Mar 07, 2007	17.68	17.83	17.57	17.59	3,434,064	-0.29(-1.61%)
Mar 06, 2007	17.64	17.90	17.59	17.88	3,325,843	+0.30(+1.69%)
Mar 05, 2007	17.74	17.82	17.56	17.58	5,567,569	-0.29(-1.64%)
Mar 02, 2007	18.10	18.16	17.87	17.87	3,743,903	-0.27(-1.51%)
Mar 01, 2007	17.76	18.24	17.68	18.15	4,035,827	+0.18(+1.00%)
Feb 28, 2007	17.98	18.20	17.94	17.97	4,047,812	-0.01(-0.05%)
Feb 27, 2007	18.49	18.67	17.94	17.98	7,271,576	-0.53(-2.88%)
Feb 26, 2007	17.96	18.74	17.96	18.51	8,417,679	+0.77(+4.37%)
Feb 23, 2007	17.40	17.74	17.37	17.74	2,793,208	+0.29(+1.65%)
Feb 22, 2007	17.57	17.59	17.32	17.45	1,545,805	-0.03(-0.16%)
Feb 21, 2007	17.51	17.56	17.40	17.48	1,651,061	-0.08(-0.46%)
Feb 20, 2007	17.49	17.57	17.42	17.56	1,643,014	+0.06(+0.35%)
Feb 16, 2007	17.36	17.52	17.25	17.49	2,397,174	+0.07(+0.41%)
Feb 15, 2007	17.53	17.57	17.42	17.42	1,605,952	-0.13(-0.75%)
Feb 14, 2007	17.44	17.64	17.38	17.56	3,035,918	+0.12(+0.68%)
Feb 13, 2007	17.29	17.44	17.26	17.44	2,070,134	+0.15(+0.87%)
Feb 12, 2007	17.41	17.47	17.25	17.29	2,602,108	-0.14(-0.81%)
Feb 09, 2007	17.32	17.57	17.22	17.43	4,602,049	+0.13(+0.76%)
Feb 08, 2007	17.12	17.30	17.09	17.30	4,214,697	+0.17(+1.02%)
Feb 07, 2007	17.12	17.23	16.98	17.12	2,956,705	-0.00(-0.03%)
Feb 06, 2007	17.03	17.14	16.99	17.13	2,586,720	+0.13(+0.78%)
Feb 05, 2007	16.88	17.05	16.81	16.99	2,567,871	+0.14(+0.84%)
Feb 02, 2007	16.71	16.95	16.59	16.85	4,749,238	-0.06(-0.34%)
Feb 01, 2007	16.77	16.93	16.67	16.91	3,545,039	+0.10(+0.59%)
Jan 31, 2007	16.69	16.89	16.62	16.81	2,535,468	+0.14(+0.82%)
Jan 30, 2007	16.64	16.71	16.59	16.67	1,264,557	+0.07(+0.43%)
Jan 29, 2007	16.55	16.64	16.50	16.60	1,681,346	-0.01(-0.08%)
Jan 26, 2007	16.55	16.66	16.41	16.62	1,695,748	+0.03(+0.20%)
Jan 25, 2007	16.68	16.69	16.56	16.58	1,712,902	-0.07(-0.43%)
Jan 24, 2007	16.46	16.65	16.41	16.65	1,350,118	+0.16(+0.94%)
Jan 23, 2007	16.31	16.58	16.30	16.50	2,155,106	+0.15(+0.92%)
Jan 22, 2007	16.37	16.50	16.31	16.35	2,515,137	-0.05(-0.32%)
Jan 19, 2007	16.44	16.46	16.26	16.40	1,889,953	+0.00(+0.03%)
Jan 18, 2007	16.53	16.55	16.35	16.39	2,852,084	-0.11(-0.66%)
Jan 17, 2007	16.57	16.64	16.47	16.50	2,576,554	-0.07(-0.43%)
Jan 16, 2007	16.48	16.71	16.48	16.57	2,676,516	+0.06(+0.34%)
Jan 12, 2007	16.76	16.80	16.47	16.52	3,615,563	-0.22(-1.33%)
Jan 11, 2007	16.80	16.92	16.67	16.74	3,056,667	-0.02(-0.11%)
Jan 10, 2007	16.74	16.82	16.63	16.76	2,494,806	-0.06(-0.34%)
Jan 09, 2007	16.81	16.90	16.64	16.81	3,138,203	+0.07(+0.42%)
Jan 08, 2007	16.73	16.87	16.68	16.74	2,379,172	-0.04(-0.25%)
Jan 05, 2007	17.03	17.03	16.70	16.79	2,416,022	-0.30(-1.74%)
Jan 04, 2007	17.19	17.30	17.06	17.08	2,463,462	-0.09(-0.50%)
Jan 03, 2007	17.04	17.31	16.98	17.17	4,542,538	+0.25(+1.45%)
Dec 29, 2006	17.02	17.03	16.88	16.92	1,789,144	-0.09(-0.53%)
Dec 28, 2006	16.95	17.06	16.94	17.01	2,174,590	+0.00(+0.03%)
Dec 27, 2006	17.13	17.15	16.97	17.01	1,936,333	-0.09(-0.52%)
Dec 26, 2006	16.89	17.10	16.87	17.10	885,465	+0.18(+1.09%)
Dec 22, 2006	16.93	16.96	16.79	16.91	2,493,959	-0.04(-0.22%)
Dec 21, 2006	16.97	17.01	16.85	16.95	4,986,224	+0.05(+0.28%)
Dec 20, 2006	16.93	16.98	16.87	16.90	1,478,670	-0.05(-0.28%)
Dec 19, 2006	16.82	16.96	16.76	16.95	2,799,562	+0.05(+0.31%)
Dec 18, 2006	17.12	17.12	16.87	16.90	2,710,189	-0.17(-1.02%)
Dec 15, 2006	17.05	17.15	17.04	17.07	4,263,619	-0.08(-0.50%)
Dec 14, 2006	17.08	17.24	17.08	17.16	3,434,912	+0.02(+0.14%)
Dec 13, 2006	17.23	17.23	17.13	17.14	3,318,007	-0.03(-0.17%)
Dec 12, 2006	17.07	17.19	17.01	17.16	3,232,659	+0.03(+0.19%)
Dec 11, 2006	17.15	17.18	17.03	17.13	3,757,881	+0.01(+0.08%)
Dec 08, 2006	17.13	17.19	17.01	17.12	2,691,341	+0.00(+0.03%)
Dec 07, 2006	17.23	17.25	17.04	17.11	3,929,002	-0.10(-0.58%)
Dec 06, 2006	17.22	17.32	17.14	17.21	3,761,693	-0.07(-0.41%)
Dec 05, 2006	17.58	17.59	17.20	17.28	12,452,641	-0.33(-1.88%)
Dec 04, 2006	17.48	17.63	17.45	17.61	5,346,679	+0.18(+1.06%)
Dec 01, 2006	17.31	17.43	17.12	17.43	6,732,376	+0.26(+1.54%)
Nov 30, 2006	17.13	17.17	16.95	17.16	6,518,899	+0.04(+0.25%)
Nov 29, 2006	16.72	17.14	16.72	17.12	8,183,938	+0.40(+2.40%)
Nov 28, 2006	16.40	16.74	16.32	16.72	7,280,471	+0.27(+1.66%)
Nov 27, 2006	16.58	16.60	16.28	16.45	6,469,553	-0.13(-0.77%)
Nov 24, 2006	16.13	16.58	16.13	16.57	3,747,292	+0.41(+2.51%)
Nov 22, 2006	16.15	16.23	16.04	16.17	3,800,238	+0.02(+0.12%)
Nov 21, 2006	16.16	16.22	16.03	16.15	3,647,542	-0.03(-0.20%)
Nov 20, 2006	16.15	16.21	16.09	16.18	1,903,931	+0.06(+0.35%)
Nov 17, 2006	16.04	16.14	16.00	16.12	3,530,426	-0.01(-0.06%)
Nov 16, 2006	16.12	16.30	16.07	16.13	3,643,942	+0.07(+0.44%)
Nov 15, 2006	16.10	16.12	16.04	16.06	3,065,350	-0.04(-0.23%)
Nov 14, 2006	16.15	16.18	16.04	16.10	2,455,626	+0.00(+0.00%)
Nov 13, 2006	16.04	16.16	16.00	16.10	3,456,302	-0.00(-0.03%)
Nov 10, 2006	15.94	16.11	15.89	16.11	2,703,201	+0.12(+0.77%)
Nov 09, 2006	16.01	16.07	15.92	15.98	2,398,868	-0.03(-0.21%)
Nov 08, 2006	15.88	16.06	15.84	16.02	3,288,146	+0.14(+0.86%)
Nov 07, 2006	15.87	15.92	15.73	15.88	4,813,620	+0.05(+0.30%)
Nov 06, 2006	15.82	15.93	15.80	15.83	6,317,916	-0.07(-0.42%)
Nov 03, 2006	15.97	16.04	15.83	15.90	3,229,482	-0.08(-0.53%)
Nov 02, 2006	16.08	16.11	15.87	15.98	4,841,787	-0.15(-0.94%)
Nov 01, 2006	16.30	16.34	16.07	16.13	8,147,088	-0.17(-1.01%)
Oct 31, 2006	16.38	16.45	16.18	16.30	4,482,603	-0.21(-1.26%)
Oct 30, 2006	16.60	16.63	16.45	16.51	2,025,494	+0.00(+0.00%)
Oct 27, 2006	16.54	16.63	16.48	16.51	1,303,949	-0.09(-0.51%)
Oct 26, 2006	16.76	16.76	16.53	16.59	1,655,509	-0.13(-0.79%)
Oct 25, 2006	16.55	16.76	16.51	16.72	2,432,542	+0.14(+0.85%)
Oct 24, 2006	16.35	16.59	16.27	16.58	3,957,381	+0.23(+1.42%)
Oct 23, 2006	16.17	16.36	16.04	16.35	2,680,328	+0.09(+0.58%)
Oct 20, 2006	16.13	16.26	16.04	16.26	1,899,695	+0.17(+1.09%)
Oct 19, 2006	15.99	16.15	15.99	16.08	1,288,700	+0.09(+0.56%)
Oct 18, 2006	15.87	16.01	15.85	15.99	2,664,868	+0.15(+0.92%)
Oct 17, 2006	15.70	15.87	15.70	15.85	3,432,158	+0.09(+0.60%)
Oct 16, 2006	15.70	15.81	15.61	15.75	2,326,862	+0.05(+0.33%)
Oct 13, 2006	15.63	15.74	15.63	15.70	1,607,434	+0.03(+0.21%)
Oct 12, 2006	15.67	15.70	15.54	15.67	1,685,370	+0.05(+0.30%)
Oct 11, 2006	15.47	15.64	15.44	15.62	2,109,572	+0.15(+0.98%)
Oct 10, 2006	15.40	15.50	15.35	15.47	1,437,160	+0.05(+0.31%)
Oct 09, 2006	15.36	15.45	15.29	15.42	2,668,468	+0.03(+0.18%)
Oct 06, 2006	15.39	15.54	15.34	15.39	5,779,140	-0.06(-0.37%)
Oct 05, 2006	15.54	15.61	15.44	15.45	2,976,613	-0.13(-0.85%)
Oct 04, 2006	15.69	15.73	15.55	15.58	4,069,838	-0.07(-0.45%)
Oct 03, 2006	15.73	15.77	15.55	15.65	4,128,078	-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.