Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	50.26	50.36	49.17	49.29	4,624,214	-0.55(-1.10%)
Jul 30, 2007	49.36	50.00	49.23	49.84	2,457,483	+0.74(+1.51%)
Jul 27, 2007	50.11	50.30	48.68	49.10	2,371,659	-1.07(-2.14%)
Jul 26, 2007	50.52	50.80	49.44	50.17	3,783,555	-0.94(-1.83%)
Jul 25, 2007	51.41	51.41	50.71	51.11	3,821,047	-0.08(-0.16%)
Jul 24, 2007	51.58	51.79	50.93	51.19	2,894,405	-0.85(-1.64%)
Jul 23, 2007	51.99	52.16	51.86	52.04	1,957,921	+0.34(+0.65%)
Jul 20, 2007	52.06	52.09	51.45	51.71	1,404,301	-0.40(-0.76%)
Jul 19, 2007	52.09	52.27	52.05	52.10	2,291,261	+0.31(+0.60%)
Jul 18, 2007	51.76	51.90	51.47	51.79	2,010,315	-0.18(-0.34%)
Jul 17, 2007	51.84	52.10	51.80	51.97	1,884,535	+0.06(+0.11%)
Jul 16, 2007	51.93	52.10	51.78	51.91	1,045,821	-0.03(-0.05%)
Jul 13, 2007	51.77	52.01	51.72	51.93	1,430,172	+0.11(+0.21%)
Jul 12, 2007	51.15	51.85	51.10	51.83	1,604,210	+0.90(+1.76%)
Jul 11, 2007	50.59	50.95	50.49	50.93	1,267,186	+0.33(+0.65%)
Jul 10, 2007	50.97	51.12	50.60	50.60	1,138,444	-0.64(-1.25%)
Jul 09, 2007	51.29	51.33	51.08	51.24	1,058,534	+0.05(+0.10%)
Jul 06, 2007	50.94	51.26	50.81	51.19	1,397,216	+0.26(+0.51%)
Jul 05, 2007	50.75	50.96	50.65	50.93	1,650,799	+0.16(+0.32%)
Jul 03, 2007	50.73	50.77	50.63	50.77	529,089	+0.19(+0.38%)
Jul 02, 2007	50.28	50.63	50.22	50.58	1,752,045	+0.57(+1.15%)
Jun 29, 2007	50.31	50.47	49.71	50.00	2,580,311	-0.15(-0.30%)
Jun 28, 2007	50.25	50.52	50.00	50.15	3,005,632	-0.13(-0.25%)
Jun 27, 2007	49.41	50.30	49.41	50.28	1,708,668	+0.71(+1.43%)
Jun 26, 2007	50.25	50.20	49.57	49.57	3,471,055	-0.42(-0.84%)
Jun 25, 2007	50.25	50.46	49.76	49.99	1,203,921	-0.19(-0.39%)
Jun 22, 2007	50.65	50.68	50.08	50.19	2,926,452	-0.59(-1.16%)
Jun 21, 2007	50.39	50.78	50.15	50.78	1,725,580	+0.27(+0.54%)
Jun 20, 2007	51.15	51.17	50.41	50.51	1,735,527	-0.48(-0.94%)
Jun 19, 2007	50.85	51.03	50.69	50.99	1,007,496	+0.03(+0.07%)
Jun 18, 2007	51.17	51.17	50.82	50.96	1,363,104	-0.04(-0.08%)
Jun 15, 2007	51.12	51.16	50.93	51.00	1,992,138	+0.35(+0.68%)
Jun 14, 2007	50.42	50.74	50.41	50.65	841,948	+0.25(+0.50%)
Jun 13, 2007	49.93	50.41	49.81	50.40	1,735,290	+0.73(+1.46%)
Jun 12, 2007	49.95	50.23	49.67	49.67	1,293,830	-0.52(-1.03%)
Jun 11, 2007	50.11	50.35	50.00	50.19	1,091,336	+0.09(+0.19%)
Jun 08, 2007	49.57	50.79	49.50	50.09	1,604,404	+0.69(+1.40%)
Jun 07, 2007	50.32	50.50	49.40	49.40	2,696,050	-1.10(-2.17%)
Jun 06, 2007	50.80	50.82	50.39	50.50	1,931,944	-0.56(-1.09%)
Jun 05, 2007	51.07	51.13	50.78	51.06	1,203,832	-0.16(-0.31%)
Jun 04, 2007	50.97	51.28	50.92	51.22	1,333,884	+0.04(+0.08%)
Jun 01, 2007	51.12	51.26	50.98	51.17	1,087,665	+0.20(+0.40%)
May 31, 2007	50.90	50.99	50.76	50.97	1,665,898	+0.30(+0.60%)
May 30, 2007	50.08	50.74	50.05	50.67	2,021,264	+0.30(+0.60%)
May 29, 2007	50.22	50.43	50.09	50.36	1,681,173	+0.20(+0.40%)
May 25, 2007	50.07	50.20	49.98	50.16	1,009,983	+0.29(+0.58%)
May 24, 2007	50.44	50.64	49.81	49.87	1,207,600	-0.59(-1.17%)
May 23, 2007	50.59	50.76	50.33	50.47	1,614,267	+0.07(+0.13%)
May 22, 2007	50.32	50.56	50.30	50.40	2,446,388	+0.03(+0.07%)
May 21, 2007	50.25	50.56	50.25	50.36	4,822,516	+0.07(+0.13%)
May 18, 2007	50.15	50.31	50.01	50.30	3,541,260	+0.36(+0.73%)
May 17, 2007	49.94	50.09	49.84	49.93	880,316	+0.01(+0.02%)
May 16, 2007	49.77	50.06	49.53	49.92	2,081,306	+0.29(+0.58%)
May 15, 2007	49.83	50.07	49.55	49.64	1,354,925	-0.18(-0.36%)
May 14, 2007	49.95	50.09	49.62	49.82	2,761,467	-0.10(-0.20%)
May 11, 2007	49.62	49.95	49.56	49.92	1,294,763	+0.38(+0.77%)
May 10, 2007	49.97	50.10	49.46	49.54	889,538	-0.62(-1.25%)
May 09, 2007	49.94	50.24	49.86	50.16	930,036	+0.16(+0.32%)
May 08, 2007	49.92	50.03	49.74	50.00	1,246,412	-0.06(-0.12%)
May 07, 2007	50.11	50.16	50.01	50.06	1,093,430	-0.05(-0.10%)
May 04, 2007	50.05	50.11	49.82	50.11	996,424	+0.26(+0.53%)
May 03, 2007	49.82	49.93	49.72	49.85	4,823,235	+0.15(+0.31%)
May 02, 2007	49.40	49.83	49.34	49.70	1,309,027	+0.39(+0.79%)
May 01, 2007	49.27	49.33	48.91	49.31	1,936,930	+0.14(+0.27%)
Apr 30, 2007	49.71	49.71	49.15	49.17	1,114,773	-0.52(-1.04%)
Apr 27, 2007	49.50	49.76	49.49	49.69	1,302,840	+0.08(+0.15%)
Apr 26, 2007	49.62	49.73	49.50	49.61	1,628,587	+0.07(+0.14%)
Apr 25, 2007	49.42	49.68	49.14	49.55	1,402,452	+0.35(+0.70%)
Apr 24, 2007	49.17	49.26	48.89	49.20	1,220,555	+0.07(+0.14%)
Apr 23, 2007	49.17	49.28	49.05	49.13	946,756	-0.04(-0.09%)
Apr 20, 2007	49.20	49.27	48.92	49.17	2,130,351	+0.36(+0.74%)
Apr 19, 2007	48.58	48.88	48.48	48.81	1,255,344	+0.03(+0.05%)
Apr 18, 2007	48.63	48.92	48.55	48.78	1,132,023	-0.08(-0.16%)
Apr 17, 2007	48.73	48.90	48.67	48.86	997,898	+0.24(+0.50%)
Apr 16, 2007	48.59	48.69	48.35	48.62	875,765	+0.49(+1.02%)
Apr 13, 2007	48.07	48.21	47.85	48.13	1,518,195	+0.15(+0.32%)
Apr 12, 2007	47.65	48.06	47.49	47.97	747,751	+0.24(+0.51%)
Apr 11, 2007	48.02	48.02	47.58	47.73	1,057,660	-0.16(-0.34%)
Apr 10, 2007	47.92	48.07	47.88	47.89	1,115,104	-0.06(-0.12%)
Apr 09, 2007	48.01	48.08	47.78	47.95	826,317	+0.09(+0.19%)
Apr 05, 2007	47.65	47.96	47.65	47.86	1,251,954	+0.12(+0.25%)
Apr 04, 2007	47.64	47.78	47.54	47.74	1,260,554	+0.11(+0.23%)
Apr 03, 2007	47.35	47.74	47.31	47.63	1,874,812	+0.60(+1.27%)
Apr 02, 2007	47.00	47.13	46.84	47.03	989,852	+0.03(+0.07%)
Mar 30, 2007	46.95	47.21	46.56	46.99	1,982,227	+0.07(+0.14%)
Mar 29, 2007	47.18	47.18	46.61	46.93	1,235,314	+0.01(+0.02%)
Mar 28, 2007	46.98	47.18	46.75	46.92	1,480,328	-0.28(-0.59%)
Mar 27, 2007	47.42	47.44	47.08	47.20	4,217,677	-0.29(-0.60%)
Mar 26, 2007	47.54	47.54	46.97	47.48	1,961,823	-0.05(-0.11%)
Mar 23, 2007	47.50	47.63	47.43	47.54	1,157,975	-0.07(-0.14%)
Mar 22, 2007	47.72	47.72	47.44	47.60	1,239,228	-0.04(-0.09%)
Mar 21, 2007	46.95	47.90	46.87	47.65	1,019,693	+0.79(+1.68%)
Mar 20, 2007	46.67	46.97	46.64	46.86	2,017,834	+0.19(+0.40%)
Mar 19, 2007	46.47	46.74	46.41	46.67	896,977	+0.48(+1.04%)
Mar 16, 2007	46.45	46.58	46.08	46.19	932,393	-0.14(-0.29%)
Mar 15, 2007	46.14	46.43	46.14	46.33	1,419,235	+0.03(+0.07%)
Mar 14, 2007	45.95	46.29	45.43	46.29	1,706,633	+0.38(+0.83%)
Mar 13, 2007	46.78	46.70	45.89	45.91	1,937,784	-0.86(-1.84%)
Mar 12, 2007	46.51	46.97	46.50	46.78	1,442,207	+0.22(+0.47%)
Mar 09, 2007	46.86	46.88	46.40	46.56	1,412,721	+0.01(+0.02%)
Mar 08, 2007	46.61	46.82	46.31	46.55	1,468,969	+0.30(+0.64%)
Mar 07, 2007	46.32	46.61	46.18	46.25	2,071,241	-0.10(-0.22%)
Mar 06, 2007	46.05	46.56	45.96	46.35	1,855,129	+0.68(+1.50%)
Mar 05, 2007	45.71	46.25	45.59	45.67	1,653,227	-0.36(-0.79%)
Mar 02, 2007	46.48	46.72	46.02	46.03	1,775,197	-0.60(-1.29%)
Mar 01, 2007	46.21	46.94	46.63	46.63	2,119,824	-0.17(-0.36%)
Feb 28, 2007	46.62	47.14	46.33	46.80	2,306,181	+0.33(+0.71%)
Feb 27, 2007	47.77	47.97	45.98	46.47	2,465,926	-1.76(-3.64%)
Feb 26, 2007	48.51	48.60	48.07	48.23	1,480,825	-0.24(-0.51%)
Feb 23, 2007	48.47	48.89	48.25	48.47	1,280,567	-0.07(-0.14%)
Feb 22, 2007	48.62	48.69	48.30	48.54	2,221,157	+0.02(+0.03%)
Feb 21, 2007	48.35	48.57	48.30	48.52	1,672,766	-0.02(-0.03%)
Feb 20, 2007	48.29	48.57	48.10	48.54	1,500,942	+0.65(+1.36%)
Feb 16, 2007	48.24	48.35	47.89	47.89	2,185,987	-0.49(-1.01%)
Feb 15, 2007	48.22	48.46	48.19	48.38	1,408,931	+0.15(+0.32%)
Feb 14, 2007	47.90	48.28	47.86	48.23	1,157,428	+0.52(+1.08%)
Feb 13, 2007	47.55	47.82	47.55	47.71	1,848,809	+0.19(+0.39%)
Feb 12, 2007	47.73	47.79	47.42	47.53	1,277,902	-0.19(-0.39%)
Feb 09, 2007	48.15	48.24	47.54	47.71	1,197,911	-0.34(-0.70%)
Feb 08, 2007	48.06	48.19	47.94	48.05	917,735	-0.07(-0.14%)
Feb 07, 2007	48.11	48.26	47.97	48.12	1,323,316	+0.14(+0.30%)
Feb 06, 2007	48.08	48.13	47.74	47.97	910,157	+0.05(+0.11%)
Feb 05, 2007	47.97	48.05	47.83	47.92	3,483,607	-0.04(-0.09%)
Feb 02, 2007	48.02	48.13	47.87	47.97	2,378,298	+0.01(+0.02%)
Feb 01, 2007	47.84	48.07	47.57	47.96	2,278,945	+0.27(+0.57%)
Jan 31, 2007	47.35	47.84	47.21	47.69	1,838,077	+0.33(+0.70%)
Jan 30, 2007	47.25	47.37	47.16	47.36	1,725,935	+0.19(+0.41%)
Jan 29, 2007	47.20	47.37	47.05	47.16	2,171,422	+0.08(+0.18%)
Jan 26, 2007	47.35	47.38	47.01	47.08	2,202,211	-0.14(-0.30%)
Jan 25, 2007	47.74	47.80	47.18	47.22	1,901,785	-0.52(-1.08%)
Jan 24, 2007	47.38	47.77	47.35	47.74	1,624,688	+0.41(+0.87%)
Jan 23, 2007	47.14	47.46	47.10	47.32	1,661,042	+0.19(+0.41%)
Jan 22, 2007	47.53	47.54	46.90	47.13	2,794,298	-0.40(-0.84%)
Jan 19, 2007	47.40	47.56	47.34	47.53	1,236,397	+0.12(+0.25%)
Jan 18, 2007	47.71	47.75	47.34	47.41	1,227,871	-0.33(-0.69%)
Jan 17, 2007	47.75	47.92	47.63	47.74	1,811,551	-0.06(-0.12%)
Jan 16, 2007	47.82	47.90	47.70	47.80	1,801,722	-0.08(-0.16%)
Jan 12, 2007	47.46	47.87	47.46	47.87	1,917,298	+0.34(+0.71%)
Jan 11, 2007	47.15	47.59	47.15	47.54	2,835,508	+0.41(+0.86%)
Jan 10, 2007	46.64	47.13	46.57	47.13	1,210,819	+0.32(+0.69%)
Jan 09, 2007	46.83	46.94	46.58	46.81	2,467,703	+0.06(+0.13%)
Jan 08, 2007	46.61	46.84	46.45	46.75	1,443,865	+0.20(+0.44%)
Jan 05, 2007	46.73	46.76	46.44	46.55	1,744,290	-0.31(-0.67%)
Jan 04, 2007	46.58	47.00	46.40	46.86	1,937,547	+0.26(+0.56%)
Jan 03, 2007	46.78	47.05	46.23	46.60	4,433,316	+0.13(+0.27%)
Dec 29, 2006	46.66	46.85	46.44	46.47	2,696,841	-0.24(-0.52%)
Dec 28, 2006	46.76	46.83	46.62	46.72	1,080,560	-0.08(-0.16%)
Dec 27, 2006	46.61	46.85	46.61	46.79	1,407,866	+0.26(+0.56%)
Dec 26, 2006	46.34	46.55	46.32	46.53	1,276,777	+0.26(+0.57%)
Dec 22, 2006	46.60	46.63	46.27	46.27	2,474,216	-0.35(-0.74%)
Dec 21, 2006	46.90	46.91	46.50	46.61	1,693,962	-0.15(-0.33%)
Dec 20, 2006	46.85	47.04	46.77	46.77	1,377,788	-0.17(-0.36%)
Dec 19, 2006	46.78	47.09	46.62	46.94	1,319,526	+0.00(+0.00%)
Dec 18, 2006	47.22	47.34	46.85	46.94	2,122,516	-0.19(-0.41%)
Dec 15, 2006	47.24	47.34	47.06	47.13	1,189,977	-0.03(-0.05%)
Dec 14, 2006	46.74	47.19	46.72	47.16	2,047,794	+0.39(+0.83%)
Dec 13, 2006	46.95	46.95	46.62	46.77	1,563,822	+0.08(+0.18%)
Dec 12, 2006	46.81	46.87	46.47	46.68	1,501,179	-0.20(-0.43%)
Dec 11, 2006	46.85	47.02	46.73	46.88	1,463,759	+0.04(+0.09%)
Dec 08, 2006	46.72	47.00	46.61	46.84	1,200,635	+0.03(+0.05%)
Dec 07, 2006	47.14	47.22	46.74	46.82	1,565,953	-0.22(-0.47%)
Dec 06, 2006	47.08	47.12	46.90	47.04	962,616	-0.04(-0.09%)
Dec 05, 2006	46.94	47.10	46.83	47.08	1,723,685	+0.19(+0.40%)
Dec 04, 2006	46.54	46.99	46.24	46.89	2,640,711	+0.54(+1.17%)
Dec 01, 2006	46.16	46.60	45.91	46.35	2,305,708	-0.14(-0.29%)
Nov 30, 2006	46.53	46.74	46.26	46.49	1,129,584	+0.03(+0.05%)
Nov 29, 2006	46.28	46.52	46.18	46.46	1,134,913	+0.36(+0.79%)
Nov 28, 2006	45.82	46.17	45.76	46.10	1,353,157	+0.15(+0.33%)
Nov 27, 2006	46.71	46.71	45.94	45.95	2,040,215	-0.81(-1.73%)
Nov 24, 2006	46.67	46.94	46.67	46.76	446,315	-0.19(-0.41%)
Nov 22, 2006	46.83	46.95	46.68	46.95	939,880	+0.30(+0.65%)
Nov 21, 2006	46.59	46.72	46.56	46.65	1,535,520	+0.04(+0.09%)
Nov 20, 2006	46.53	46.69	46.44	46.61	2,774,049	+0.00(+0.00%)
Nov 17, 2006	46.55	46.61	46.36	46.61	1,082,454	-0.03(-0.05%)
Nov 16, 2006	46.61	46.69	46.45	46.63	1,995,809	+0.19(+0.40%)
Nov 15, 2006	46.24	46.64	46.18	46.45	1,417,576	+0.21(+0.46%)
Nov 14, 2006	45.91	46.27	45.66	46.23	1,816,288	+0.42(+0.92%)
Nov 13, 2006	45.69	45.96	45.60	45.81	1,656,187	+0.14(+0.31%)
Nov 10, 2006	45.58	45.67	45.48	45.67	1,171,978	+0.14(+0.30%)
Nov 09, 2006	45.96	45.98	45.47	45.53	1,646,951	-0.37(-0.81%)
Nov 08, 2006	45.62	45.93	45.48	45.91	1,263,041	+0.12(+0.26%)
Nov 07, 2006	45.61	45.96	45.59	45.79	1,018,746	+0.19(+0.43%)
Nov 06, 2006	45.22	45.66	45.15	45.59	1,194,240	+0.59(+1.31%)
Nov 03, 2006	45.35	45.37	44.73	45.00	1,216,266	-0.15(-0.34%)
Nov 02, 2006	45.04	45.26	44.96	45.15	1,292,882	-0.05(-0.11%)
Nov 01, 2006	45.70	45.79	45.11	45.20	1,699,765	-0.41(-0.89%)
Oct 31, 2006	45.71	45.77	45.43	45.61	1,421,365	+0.02(+0.04%)
Oct 30, 2006	45.47	45.70	45.33	45.59	847,869	+0.04(+0.09%)
Oct 27, 2006	45.83	45.88	45.42	45.55	1,170,912	-0.27(-0.59%)
Oct 26, 2006	45.81	45.96	45.51	45.82	1,908,890	+0.08(+0.18%)
Oct 25, 2006	45.57	45.74	45.42	45.74	1,531,967	+0.14(+0.31%)
Oct 24, 2006	45.47	45.64	45.36	45.59	1,615,925	+0.07(+0.15%)
Oct 23, 2006	45.13	45.65	44.35	45.53	1,225,029	+0.30(+0.65%)
Oct 20, 2006	45.31	3378	45.09	45.23	738,807	+0.05(+0.11%)
Oct 19, 2006	45.14	45.34	45.06	45.18	920,696	-0.02(-0.04%)
Oct 18, 2006	45.42	45.52	44.82	45.20	728,741	+0.04(+0.09%)
Oct 17, 2006	45.22	45.31	44.89	45.15	1,155,044	-0.18(-0.39%)
Oct 16, 2006	45.28	45.47	45.20	45.33	1,547,362	+0.04(+0.09%)
Oct 13, 2006	45.09	45.31	45.08	45.29	648,809	+0.15(+0.34%)
Oct 12, 2006	44.93	45.21	44.84	45.14	889,552	+0.45(+1.00%)
Oct 11, 2006	44.73	44.88	44.50	44.69	1,190,214	-0.15(-0.34%)
Oct 10, 2006	44.82	44.92	44.64	44.84	809,976	+0.05(+0.11%)
Oct 09, 2006	44.58	44.87	44.55	44.79	674,151	+0.04(+0.09%)
Oct 06, 2006	44.67	44.75	44.52	44.75	1,034,258	-0.07(-0.15%)
Oct 05, 2006	44.59	44.84	44.46	44.82	1,837,485	+0.21(+0.47%)
Oct 04, 2006	43.83	44.60	43.77	44.60	1,665,424	+0.64(+1.46%)
Oct 03, 2006	43.89	44.07	43.64	43.96	602,153	+0.08(+0.19%)
Oct 02, 2006	44.11	44.12	43.79	43.88	716,544	-0.14(-0.31%)
Sep 29, 2006	44.16	44.25	43.95	44.01	968,300	-0.12(-0.27%)
Sep 28, 2006	44.15	44.28	43.95	44.13	1,410,352	-0.03(-0.06%)
Sep 27, 2006	44.12	44.27	44.00	44.16	3,282,771	+0.04(+0.10%)
Sep 26, 2006	43.75	44.15	43.62	44.12	3,482,423	+0.32(+0.73%)
Sep 25, 2006	43.55	43.95	43.27	43.79	1,217,450	+0.33(+0.76%)
Sep 22, 2006	43.65	43.65	43.32	43.46	842,540	-0.25(-0.58%)
Sep 21, 2006	44.01	44.12	43.56	43.72	545,312	-0.30(-0.69%)
Sep 20, 2006	43.91	44.12	43.87	44.02	755,030	+0.27(+0.62%)
Sep 19, 2006	43.88	43.88	43.42	43.75	996,009	-0.08(-0.19%)
Sep 18, 2006	43.90	44.01	43.70	43.84	535,247	-0.07(-0.15%)
Sep 15, 2006	43.88	44.01	43.74	43.90	844,317	+0.19(+0.42%)
Sep 14, 2006	43.56	43.72	43.52	43.72	582,969	+0.00(+0.00%)
Sep 13, 2006	43.43	43.76	43.43	43.72	813,054	+0.16(+0.37%)
Sep 12, 2006	43.08	43.60	42.96	43.56	1,859,984	+0.58(+1.36%)
Sep 11, 2006	42.01	43.06	42.01	42.98	1,403,129	+0.15(+0.36%)
Sep 08, 2006	42.73	42.87	42.60	42.82	448,091	+0.19(+0.46%)
Sep 07, 2006	42.69	42.85	42.47	42.63	805,120	-0.24(-0.57%)
Sep 06, 2006	43.03	43.14	42.77	42.87	1,121,887	-0.47(-1.09%)
Sep 05, 2006	43.27	43.36	43.08	43.35	1,473,114	+0.08(+0.20%)
Sep 01, 2006	43.17	43.30	43.01	43.26	781,792	+0.34(+0.79%)
Aug 31, 2006	43.01	43.08	42.90	42.92	1,421,839	-0.03(-0.08%)
Aug 30, 2006	42.87	43.02	42.81	42.96	1,764,658	+0.19(+0.43%)
Aug 29, 2006	42.65	42.89	42.49	42.77	618,021	+0.15(+0.36%)
Aug 28, 2006	42.42	42.77	42.36	42.62	688,953	+0.27(+0.64%)
Aug 25, 2006	42.28	42.55	42.23	42.35	418,961	-0.05(-0.12%)
Aug 24, 2006	42.50	42.54	42.17	42.40	1,604,320	-0.06(-0.14%)
Aug 23, 2006	42.64	42.74	42.22	42.46	1,192,938	-0.14(-0.32%)
Aug 22, 2006	42.58	42.76	42.46	42.59	1,763,710	-0.08(-0.18%)
Aug 21, 2006	42.68	42.69	42.49	42.67	1,434,036	-0.15(-0.35%)
Aug 18, 2006	42.81	42.87	42.54	42.82	891,210	+0.11(+0.26%)
Aug 17, 2006	42.50	42.91	42.48	42.71	1,161,794	+0.06(+0.14%)
Aug 16, 2006	42.18	42.67	42.17	42.65	683,387	+0.62(+1.47%)
Aug 15, 2006	41.84	42.10	41.73	42.04	559,996	+0.61(+1.47%)
Aug 14, 2006	41.56	41.81	41.36	41.43	885,526	+0.11(+0.27%)
Aug 11, 2006	41.48	41.48	41.13	41.32	453,776	-0.20(-0.49%)
Aug 10, 2006	41.23	41.55	41.12	41.52	497,708	+0.27(+0.66%)
Aug 09, 2006	41.73	41.89	41.22	41.25	409,369	-0.14(-0.35%)
Aug 08, 2006	41.76	41.80	41.29	41.40	408,895	-0.22(-0.53%)
Aug 07, 2006	41.67	41.72	41.49	41.62	734,425	-0.17(-0.40%)
Aug 04, 2006	42.18	42.32	41.52	41.78	863,974	-0.08(-0.18%)
Aug 03, 2006	41.55	41.97	41.39	41.86	854,974	+0.19(+0.45%)
Aug 02, 2006	41.58	41.88	41.42	41.67	584,627	+0.29(+0.69%)

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.