Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	34.51	34.53	33.95	34.35	2,140,000	+0.14(+0.41%)
Aug 30, 2007	34.11	34.34	33.79	34.21	1,146,100	+0.10(+0.29%)
Aug 29, 2007	33.72	34.12	33.52	34.11	1,292,600	+0.44(+1.31%)
Aug 28, 2007	34.09	34.39	33.66	33.67	1,918,500	-0.67(-1.95%)
Aug 27, 2007	34.38	34.59	34.17	34.34	1,577,991	-0.14(-0.41%)
Aug 24, 2007	34.20	34.87	34.12	34.48	1,184,300	+0.28(+0.82%)
Aug 23, 2007	34.49	34.80	34.03	34.20	1,571,700	-0.29(-0.84%)
Aug 22, 2007	34.21	34.50	33.99	34.49	1,226,100	+0.42(+1.23%)
Aug 21, 2007	34.43	34.38	33.87	34.07	1,901,700	-0.36(-1.05%)
Aug 20, 2007	34.18	34.63	34.01	34.43	1,877,900	+0.25(+0.73%)
Aug 17, 2007	34.22	34.30	33.53	34.18	2,853,900	+0.73(+2.18%)
Aug 16, 2007	33.88	34.16	32.77	33.45	5,274,000	-0.43(-1.27%)
Aug 15, 2007	34.05	34.69	33.85	33.88	4,195,000	-0.19(-0.56%)
Aug 14, 2007	34.98	35.14	33.89	34.07	3,075,100	-0.45(-1.30%)
Aug 13, 2007	34.27	34.74	33.76	34.52	3,382,000	+0.36(+1.05%)
Aug 10, 2007	34.33	35.11	34.08	34.16	3,913,700	-0.61(-1.75%)
Aug 09, 2007	35.31	36.50	34.57	34.77	5,165,000	-0.54(-1.53%)
Aug 08, 2007	34.46	35.50	34.27	35.31	4,592,100	+1.19(+3.49%)
Aug 07, 2007	34.93	34.80	33.32	34.12	7,925,100	-0.81(-2.32%)
Aug 06, 2007	35.83	35.85	34.63	34.93	4,712,300	-0.43(-1.22%)
Aug 03, 2007	35.50	35.72	34.93	35.36	5,488,000	+0.43(+1.23%)
Aug 02, 2007	34.34	34.95	34.01	34.93	7,286,600	+0.34(+0.98%)
Aug 01, 2007	35.76	35.82	34.06	34.59	8,879,531	-1.42(-3.94%)
Jul 31, 2007	38.85	36.81	34.50	36.01	14,353,100	-2.84(-7.31%)
Jul 30, 2007	37.92	39.08	37.53	38.85	4,152,500	+0.15(+0.39%)
Jul 27, 2007	38.95	39.35	38.67	38.70	2,067,200	-0.51(-1.30%)
Jul 26, 2007	39.66	39.79	38.85	39.21	4,016,199	-0.85(-2.12%)
Jul 25, 2007	40.02	40.66	39.63	40.06	4,630,414	+0.43(+1.09%)
Jul 24, 2007	39.23	40.29	39.23	39.63	2,894,404	-0.37(-0.92%)
Jul 23, 2007	39.80	40.06	39.31	40.00	2,007,100	+0.60(+1.52%)
Jul 20, 2007	40.12	40.27	39.38	39.40	2,822,312	-0.75(-1.87%)
Jul 19, 2007	39.47	40.18	39.47	40.15	2,842,630	+0.73(+1.85%)
Jul 18, 2007	39.41	39.68	39.11	39.42	2,006,200	+0.00(+0.00%)
Jul 17, 2007	39.15	39.78	38.95	39.42	2,716,868	+0.57(+1.47%)
Jul 16, 2007	38.91	39.09	38.78	38.85	1,413,376	-0.24(-0.61%)
Jul 13, 2007	39.44	39.48	38.98	39.09	2,645,600	-0.46(-1.16%)
Jul 12, 2007	38.67	39.67	38.47	39.55	2,855,228	+1.08(+2.81%)
Jul 11, 2007	37.98	38.58	37.83	38.47	3,039,000	+0.42(+1.10%)
Jul 10, 2007	38.15	38.49	37.99	38.05	2,261,182	-0.20(-0.52%)
Jul 09, 2007	38.79	38.79	38.12	38.25	2,470,343	+0.05(+0.13%)
Jul 06, 2007	37.90	38.31	37.62	38.20	1,944,079	+0.30(+0.79%)
Jul 05, 2007	37.45	38.10	37.23	37.90	2,025,118	+0.11(+0.29%)
Jul 03, 2007	37.50	38.26	37.35	37.79	1,770,300	+1.04(+2.83%)
Jul 02, 2007	36.96	37.00	36.34	36.75	1,868,100	+0.00(+0.00%)
Jun 29, 2007	36.84	37.10	36.59	36.75	1,980,000	-0.07(-0.19%)
Jun 28, 2007	37.07	37.20	36.56	36.82	2,069,200	+0.15(+0.41%)
Jun 27, 2007	36.32	36.70	36.13	36.67	1,945,983	+0.11(+0.30%)
Jun 26, 2007	36.72	36.96	36.42	36.56	2,225,530	+0.07(+0.19%)
Jun 25, 2007	36.69	37.15	36.34	36.49	1,771,068	-0.33(-0.90%)
Jun 22, 2007	37.23	37.49	36.80	36.82	2,497,450	-0.62(-1.66%)
Jun 21, 2007	37.29	37.61	37.11	37.44	1,785,600	+0.15(+0.40%)
Jun 20, 2007	37.88	38.02	37.21	37.29	1,995,200	-0.34(-0.90%)
Jun 19, 2007	38.29	38.56	37.58	37.63	2,917,900	-0.59(-1.54%)
Jun 18, 2007	38.50	38.69	38.22	38.22	2,844,200	-0.16(-0.42%)
Jun 15, 2007	38.75	38.93	38.34	38.38	2,161,600	-0.20(-0.52%)
Jun 14, 2007	38.61	39.16	38.31	38.58	4,003,200	+0.07(+0.18%)
Jun 13, 2007	38.20	38.54	37.97	38.51	1,498,200	+0.48(+1.26%)
Jun 12, 2007	37.99	38.38	37.95	38.03	2,031,000	-0.21(-0.55%)
Jun 11, 2007	38.23	38.51	38.10	38.24	1,816,250	-0.09(-0.23%)
Jun 08, 2007	37.86	38.37	37.64	38.33	3,150,631	+0.27(+0.71%)
Jun 07, 2007	38.40	38.64	38.02	38.06	2,664,600	-0.56(-1.45%)
Jun 06, 2007	38.66	38.87	38.43	38.62	1,949,900	-0.23(-0.59%)
Jun 05, 2007	38.80	39.10	38.66	38.85	2,345,700	-0.01(-0.03%)
Jun 04, 2007	39.21	39.44	38.73	38.86	2,223,350	-0.35(-0.89%)
Jun 01, 2007	38.60	39.28	38.60	39.21	6,109,300	+0.82(+2.14%)
May 31, 2007	38.16	38.54	37.97	38.39	3,826,900	+0.23(+0.60%)
May 30, 2007	37.55	38.20	37.41	38.16	4,747,244	+0.61(+1.62%)
May 29, 2007	38.00	38.13	37.47	37.55	3,372,300	+0.52(+1.40%)
May 25, 2007	36.90	37.35	36.69	37.03	2,398,100	+0.09(+0.24%)
May 24, 2007	37.54	37.85	36.76	36.94	4,061,100	-0.60(-1.60%)
May 23, 2007	37.62	38.07	37.45	37.54	3,344,400	-0.08(-0.21%)
May 22, 2007	37.80	38.14	37.18	37.62	2,418,550	-0.18(-0.48%)
May 21, 2007	38.06	38.12	37.60	37.80	3,244,607	-0.33(-0.87%)
May 18, 2007	38.26	38.29	37.82	38.13	2,358,300	+0.06(+0.16%)
May 17, 2007	38.32	38.35	37.91	38.07	1,864,600	-0.41(-1.07%)
May 16, 2007	38.01	38.50	37.90	38.48	2,007,300	+0.45(+1.18%)
May 15, 2007	38.25	38.55	37.92	38.03	2,446,722	-0.07(-0.18%)
May 14, 2007	38.19	38.43	37.97	38.10	5,743,854	-0.09(-0.24%)
May 11, 2007	38.90	38.90	37.96	38.19	4,775,700	-0.71(-1.83%)
May 10, 2007	39.50	39.81	38.72	38.90	4,942,000	-0.81(-2.04%)
May 09, 2007	40.04	40.39	39.52	39.71	4,370,932	-0.54(-1.34%)
May 08, 2007	40.70	40.85	39.92	40.25	2,871,300	-0.50(-1.23%)
May 07, 2007	40.83	41.01	40.63	40.75	2,164,800	-0.06(-0.15%)
May 04, 2007	41.10	41.21	40.43	40.81	2,695,400	-0.08(-0.20%)
May 03, 2007	41.11	41.32	40.73	40.89	11,163,700	-0.13(-0.32%)
May 02, 2007	41.09	41.45	40.40	41.02	4,041,300	+0.09(+0.22%)
May 01, 2007	41.18	41.85	40.01	40.93	6,482,394	+1.13(+2.84%)
Apr 30, 2007	40.00	40.39	39.60	39.80	3,675,754	+0.29(+0.73%)
Apr 27, 2007	39.60	40.24	39.45	39.51	1,598,700	-0.45(-1.13%)
Apr 26, 2007	39.75	40.08	39.74	39.96	2,804,401	+0.10(+0.25%)
Apr 25, 2007	38.55	39.99	38.55	39.86	2,910,000	+0.46(+1.17%)
Apr 24, 2007	38.96	39.58	38.56	39.40	2,571,000	+0.38(+0.97%)
Apr 23, 2007	39.05	39.58	38.78	39.02	2,513,019	+0.07(+0.18%)
Apr 20, 2007	38.94	39.12	38.64	38.95	2,364,393	+0.38(+0.99%)
Apr 19, 2007	38.62	38.62	38.31	38.57	1,686,555	-0.08(-0.21%)
Apr 18, 2007	38.49	38.70	38.32	38.65	1,040,382	-0.09(-0.23%)
Apr 17, 2007	38.54	38.86	38.33	38.74	1,547,600	+0.20(+0.52%)
Apr 16, 2007	38.27	38.66	38.05	38.54	1,891,534	+0.49(+1.29%)
Apr 13, 2007	38.31	38.31	37.42	38.05	1,821,900	+0.48(+1.28%)
Apr 12, 2007	37.46	37.75	37.32	37.57	1,883,759	-0.08(-0.21%)
Apr 11, 2007	38.36	38.37	37.65	37.65	2,249,638	-0.64(-1.67%)
Apr 10, 2007	38.47	38.50	38.11	38.29	2,404,700	-0.27(-0.70%)
Apr 09, 2007	38.65	38.66	38.43	38.56	641,200	-0.10(-0.26%)
Apr 05, 2007	38.43	38.75	38.41	38.66	1,273,257	+0.11(+0.29%)
Apr 04, 2007	38.34	38.73	38.15	38.55	2,137,589	+0.17(+0.44%)
Apr 03, 2007	37.74	38.39	37.74	38.38	2,953,600	+0.79(+2.10%)
Apr 02, 2007	37.36	37.69	37.21	37.59	1,577,980	+0.33(+0.89%)
Mar 30, 2007	37.30	37.54	36.71	37.26	1,241,378	+0.02(+0.05%)
Mar 29, 2007	37.20	37.45	36.88	37.24	1,229,008	+0.24(+0.65%)
Mar 28, 2007	37.27	37.34	36.80	37.00	1,851,000	-0.49(-1.31%)
Mar 27, 2007	37.70	37.73	37.29	37.49	1,166,000	-0.41(-1.08%)
Mar 26, 2007	37.94	38.01	37.68	37.90	1,480,500	-0.12(-0.32%)
Mar 23, 2007	37.99	38.14	37.95	38.02	1,322,100	+0.06(+0.16%)
Mar 22, 2007	38.00	38.29	37.86	37.96	2,085,300	-0.04(-0.11%)
Mar 21, 2007	37.81	38.25	37.53	38.00	1,496,500	+0.30(+0.80%)
Mar 20, 2007	37.05	37.84	37.02	37.70	1,952,904	+0.66(+1.78%)
Mar 19, 2007	37.70	37.76	36.99	37.04	3,036,300	-0.52(-1.38%)
Mar 16, 2007	37.65	37.78	37.23	37.56	2,691,400	+0.09(+0.24%)
Mar 15, 2007	37.08	37.69	37.06	37.47	1,553,000	+0.27(+0.73%)
Mar 14, 2007	36.85	37.56	36.52	37.20	2,129,600	+0.35(+0.95%)
Mar 13, 2007	37.84	37.74	36.85	36.85	1,772,300	-0.99(-2.62%)
Mar 12, 2007	37.95	38.08	37.48	37.84	2,624,800	+0.38(+1.01%)
Mar 09, 2007	37.50	37.95	37.07	37.46	3,522,900	+0.36(+0.97%)
Mar 08, 2007	37.02	37.20	36.84	37.10	1,678,758	+0.33(+0.90%)
Mar 07, 2007	36.74	37.21	36.70	36.77	3,069,900	-0.09(-0.24%)
Mar 06, 2007	36.73	37.00	36.46	36.86	2,052,900	+0.24(+0.66%)
Mar 05, 2007	36.00	37.40	36.00	36.62	2,950,500	+0.17(+0.47%)
Mar 02, 2007	36.90	37.20	36.45	36.45	3,638,100	-0.45(-1.22%)
Mar 01, 2007	36.26	37.04	35.43	36.90	3,038,019	+0.24(+0.65%)
Feb 28, 2007	36.42	36.90	36.25	36.66	4,198,500	+0.01(+0.03%)
Feb 27, 2007	38.11	38.40	36.00	36.65	4,548,600	-1.66(-4.33%)
Feb 26, 2007	38.61	38.79	38.18	38.31	1,574,537	-0.25(-0.65%)
Feb 23, 2007	38.41	38.97	38.28	38.56	1,346,700	+0.03(+0.08%)
Feb 22, 2007	38.96	39.06	38.23	38.53	2,723,400	-0.43(-1.10%)
Feb 21, 2007	39.99	40.00	38.77	38.96	3,809,800	-1.08(-2.70%)
Feb 20, 2007	38.72	40.13	38.72	40.04	3,288,400	+1.05(+2.69%)
Feb 16, 2007	39.83	39.83	38.94	38.99	2,337,500	-0.07(-0.18%)
Feb 15, 2007	38.54	39.29	38.00	39.06	2,793,100	+0.35(+0.90%)
Feb 14, 2007	38.59	38.99	38.48	38.71	1,793,479	+0.11(+0.28%)
Feb 13, 2007	38.32	38.66	38.03	38.60	2,892,474	+0.49(+1.29%)
Feb 12, 2007	38.99	39.07	37.99	38.11	3,630,555	-0.95(-2.43%)
Feb 09, 2007	38.05	39.72	38.00	39.06	4,308,100	+0.93(+2.44%)
Feb 08, 2007	37.24	38.45	37.00	38.13	3,018,900	+0.88(+2.36%)
Feb 07, 2007	37.98	37.99	36.94	37.25	4,139,300	-0.75(-1.97%)
Feb 06, 2007	36.40	38.62	36.00	38.00	9,573,700	+3.38(+9.76%)
Feb 05, 2007	34.79	34.94	34.48	34.62	3,942,800	-0.55(-1.56%)
Feb 02, 2007	34.91	35.32	34.84	35.17	2,309,700	+0.27(+0.77%)
Feb 01, 2007	34.40	34.91	34.29	34.90	1,811,700	+0.51(+1.48%)
Jan 31, 2007	34.21	34.41	33.96	34.39	2,018,000	+0.29(+0.85%)
Jan 30, 2007	34.28	34.34	33.85	34.10	1,244,500	-0.03(-0.09%)
Jan 29, 2007	33.47	34.40	33.47	34.13	2,486,200	+0.60(+1.79%)
Jan 26, 2007	33.70	33.81	33.39	33.53	1,775,200	-0.14(-0.42%)
Jan 25, 2007	33.91	34.00	33.61	33.67	2,124,000	-0.18(-0.53%)
Jan 24, 2007	34.00	34.15	33.60	33.85	2,824,800	-0.15(-0.44%)
Jan 23, 2007	34.25	34.30	33.84	34.00	3,011,000	-0.19(-0.56%)
Jan 22, 2007	34.57	34.83	33.92	34.19	3,062,300	-0.40(-1.16%)
Jan 19, 2007	34.29	34.65	34.06	34.59	1,626,800	+0.23(+0.67%)
Jan 18, 2007	34.60	34.70	34.26	34.36	1,927,600	-0.24(-0.69%)
Jan 17, 2007	35.06	35.09	34.58	34.60	2,201,700	-0.46(-1.31%)
Jan 16, 2007	34.48	35.14	34.39	35.06	2,625,200	+0.65(+1.89%)
Jan 12, 2007	34.25	34.72	34.15	34.41	1,701,000	+0.05(+0.15%)
Jan 11, 2007	34.12	34.86	34.10	34.36	2,190,500	+0.22(+0.64%)
Jan 10, 2007	33.47	34.26	33.47	34.14	1,545,300	+0.29(+0.86%)
Jan 09, 2007	33.57	34.47	33.54	33.85	1,764,200	+0.32(+0.95%)
Jan 08, 2007	33.40	33.65	32.88	33.53	1,099,100	+0.08(+0.24%)
Jan 05, 2007	33.61	33.72	33.34	33.45	1,409,000	-0.32(-0.95%)
Jan 04, 2007	33.55	33.92	33.53	33.77	1,495,100	+0.17(+0.51%)
Jan 03, 2007	33.08	33.73	32.55	33.60	2,160,800	+0.56(+1.69%)
Dec 29, 2006	33.28	33.48	32.94	33.04	789,200	-0.21(-0.63%)
Dec 28, 2006	33.30	33.48	32.95	33.25	1,380,800	-0.20(-0.60%)
Dec 27, 2006	33.63	33.74	33.16	33.45	1,172,900	-0.01(-0.03%)
Dec 26, 2006	33.39	33.61	33.32	33.46	561,800	-0.03(-0.09%)
Dec 22, 2006	33.45	33.69	33.10	33.49	842,400	+0.04(+0.12%)
Dec 21, 2006	34.18	34.18	33.26	33.45	1,486,900	-0.06(-0.18%)
Dec 20, 2006	33.26	33.60	33.16	33.51	1,383,100	+0.21(+0.63%)
Dec 19, 2006	32.87	33.38	32.87	33.30	1,477,000	+0.18(+0.54%)
Dec 18, 2006	33.03	33.30	32.93	33.12	1,617,200	+0.04(+0.12%)
Dec 15, 2006	33.86	34.09	32.91	33.08	2,747,900	-0.12(-0.36%)
Dec 14, 2006	33.40	33.44	33.09	33.20	1,806,100	-0.10(-0.30%)
Dec 13, 2006	33.43	33.64	33.20	33.30	1,504,400	+0.08(+0.24%)
Dec 12, 2006	33.27	33.27	32.90	33.22	1,525,800	-0.18(-0.54%)
Dec 11, 2006	33.70	33.73	33.20	33.40	1,635,000	-0.29(-0.86%)
Dec 08, 2006	33.72	34.01	33.64	33.69	1,334,900	-0.17(-0.50%)
Dec 07, 2006	33.74	34.25	33.61	33.86	1,762,600	+0.18(+0.53%)
Dec 06, 2006	33.88	33.88	33.25	33.68	2,276,300	-0.20(-0.59%)
Dec 05, 2006	32.87	33.94	32.75	33.88	3,178,500	+1.02(+3.10%)
Dec 04, 2006	32.28	32.92	32.12	32.86	1,588,800	+0.59(+1.83%)
Dec 01, 2006	32.42	32.74	32.04	32.27	1,662,900	-0.37(-1.13%)
Nov 30, 2006	32.67	32.87	32.40	32.64	1,457,800	-0.05(-0.15%)
Nov 29, 2006	32.48	32.77	32.33	32.69	1,448,700	+0.23(+0.71%)
Nov 28, 2006	32.25	32.72	32.20	32.46	2,010,700	+0.19(+0.59%)
Nov 27, 2006	32.84	32.85	32.21	32.27	2,290,400	-1.01(-3.03%)
Nov 24, 2006	32.85	33.34	32.85	33.28	516,200	+0.13(+0.39%)
Nov 22, 2006	32.90	33.21	32.86	33.15	1,647,500	+0.17(+0.52%)
Nov 21, 2006	33.09	33.21	32.83	32.98	2,204,800	-0.28(-0.84%)
Nov 20, 2006	33.50	33.63	33.22	33.26	2,647,400	-0.41(-1.22%)
Nov 17, 2006	33.86	33.94	33.56	33.67	2,062,000	-0.17(-0.50%)
Nov 16, 2006	33.49	33.90	33.15	33.84	1,406,700	+0.35(+1.05%)
Nov 15, 2006	33.16	33.78	33.04	33.49	2,252,100	+0.34(+1.03%)
Nov 14, 2006	33.06	33.37	32.73	33.15	1,498,800	-0.09(-0.27%)
Nov 13, 2006	33.10	33.43	32.94	33.24	1,515,600	+0.10(+0.30%)
Nov 10, 2006	33.10	33.39	32.92	33.14	1,979,100	+0.15(+0.45%)
Nov 09, 2006	33.27	33.42	32.95	32.99	1,878,500	-0.28(-0.84%)
Nov 08, 2006	32.54	33.35	32.54	33.27	2,447,800	+0.72(+2.21%)
Nov 07, 2006	32.54	32.78	32.27	32.55	1,913,500	+0.01(+0.03%)
Nov 06, 2006	32.16	33.43	32.05	32.54	5,251,800	+0.48(+1.50%)
Nov 03, 2006	32.36	32.37	31.74	32.06	2,113,000	-0.15(-0.47%)
Nov 02, 2006	30.55	32.95	30.55	32.21	8,541,700	+1.46(+4.75%)
Nov 01, 2006	30.32	30.87	30.05	30.75	4,148,000	+0.34(+1.12%)
Oct 31, 2006	29.78	30.42	29.66	30.41	4,346,200	+0.74(+2.49%)
Oct 30, 2006	29.21	29.68	29.16	29.67	2,546,300	+0.47(+1.61%)
Oct 27, 2006	29.50	29.50	28.99	29.20	5,292,300	-0.86(-2.86%)
Oct 26, 2006	30.09	30.30	29.99	30.06	2,556,600	-0.09(-0.30%)
Oct 25, 2006	30.11	30.72	30.11	30.15	1,808,000	+0.15(+0.50%)
Oct 24, 2006	30.30	30.31	29.95	30.00	2,450,600	-0.38(-1.25%)
Oct 23, 2006	29.87	30.42	29.85	30.38	1,935,900	+0.26(+0.86%)
Oct 20, 2006	30.09	30.49	29.76	30.12	2,840,000	+0.16(+0.53%)
Oct 19, 2006	30.13	30.15	29.79	29.96	2,241,800	-0.27(-0.89%)
Oct 18, 2006	29.96	30.25	29.91	30.23	2,867,200	+0.39(+1.31%)
Oct 17, 2006	29.45	29.84	29.34	29.84	2,518,100	+0.39(+1.32%)
Oct 16, 2006	29.36	29.52	29.08	29.45	2,141,100	+0.09(+0.31%)
Oct 13, 2006	29.65	29.72	29.24	29.36	3,448,400	-0.55(-1.84%)
Oct 12, 2006	30.39	30.39	29.91	29.91	2,231,700	-0.34(-1.12%)
Oct 11, 2006	30.55	30.55	30.15	30.25	1,749,400	-0.29(-0.95%)
Oct 10, 2006	31.24	31.24	30.41	30.54	2,272,000	-0.57(-1.83%)
Oct 09, 2006	30.57	31.18	30.52	31.11	1,429,800	+0.54(+1.77%)
Oct 06, 2006	30.59	30.76	30.27	30.57	2,189,200	-0.20(-0.65%)
Oct 05, 2006	30.32	30.82	30.15	30.77	1,618,500	-0.26(-0.84%)
Oct 04, 2006	30.24	31.07	30.18	31.03	2,853,500	+0.80(+2.65%)
Oct 03, 2006	30.59	30.70	30.18	30.23	2,043,400	-0.35(-1.14%)
Oct 02, 2006	30.60	31.00	30.42	30.58	1,465,500	-0.08(-0.26%)
Sep 29, 2006	31.25	31.30	30.62	30.66	1,358,000	-0.55(-1.76%)
Sep 28, 2006	30.86	31.26	30.80	31.21	1,686,700	+0.36(+1.17%)
Sep 27, 2006	30.66	30.91	30.38	30.85	1,750,100	+0.25(+0.82%)
Sep 26, 2006	30.04	30.64	29.85	30.60	1,681,300	+0.72(+2.41%)
Sep 25, 2006	29.99	30.12	29.63	29.88	2,123,800	-0.24(-0.80%)
Sep 22, 2006	30.18	30.23	29.92	30.12	1,879,400	-0.06(-0.20%)
Sep 21, 2006	29.87	30.40	29.87	30.18	1,772,200	+0.31(+1.04%)
Sep 20, 2006	29.81	29.95	29.58	29.87	1,558,200	+0.28(+0.95%)
Sep 19, 2006	29.77	29.89	29.47	29.59	2,655,400	-0.25(-0.84%)
Sep 18, 2006	29.89	30.16	29.49	29.84	1,510,300	+0.30(+1.02%)
Sep 15, 2006	29.75	29.81	29.49	29.54	1,882,700	-0.21(-0.71%)
Sep 14, 2006	29.77	29.93	29.63	29.75	1,142,500	-0.01(-0.03%)
Sep 13, 2006	29.87	30.19	29.65	29.76	957,200	-0.11(-0.37%)
Sep 12, 2006	29.54	29.90	29.45	29.87	1,385,600	+0.50(+1.70%)
Sep 11, 2006	29.46	29.86	29.30	29.37	1,899,400	-0.08(-0.27%)
Sep 08, 2006	29.56	29.78	29.29	29.45	1,309,000	-0.11(-0.37%)
Sep 07, 2006	29.52	29.80	29.38	29.56	2,159,000	+0.04(+0.14%)
Sep 06, 2006	29.00	29.55	29.02	29.52	3,221,200	+0.52(+1.79%)
Sep 05, 2006	28.86	29.21	28.51	29.00	1,627,400	+0.15(+0.52%)

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.