Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	18.13	18.14	17.89	18.01	3,048,351	-0.14(-0.77%)
Sep 27, 2007	18.09	18.16	18.01	18.15	1,993,746	+0.10(+0.54%)
Sep 26, 2007	18.23	18.28	17.85	18.05	3,625,380	-0.06(-0.33%)
Sep 25, 2007	17.90	18.18	17.68	18.11	3,471,198	+0.14(+0.75%)
Sep 24, 2007	18.03	18.18	17.91	17.98	3,324,561	-0.08(-0.47%)
Sep 21, 2007	17.27	18.29	17.23	18.06	7,073,004	+0.83(+4.80%)
Sep 20, 2007	17.45	17.51	17.18	17.23	2,817,932	-0.22(-1.24%)
Sep 19, 2007	17.75	17.75	17.36	17.45	3,598,033	-0.14(-0.80%)
Sep 18, 2007	17.11	17.59	17.07	17.59	2,587,603	+0.56(+3.26%)
Sep 17, 2007	16.92	17.18	16.86	17.03	2,383,207	+0.03(+0.17%)
Sep 14, 2007	17.19	17.09	16.81	17.01	3,032,701	-0.18(-1.06%)
Sep 13, 2007	17.20	17.34	17.06	17.19	3,082,445	+0.09(+0.52%)
Sep 12, 2007	16.97	17.29	16.81	17.10	3,080,087	+0.08(+0.50%)
Sep 11, 2007	17.05	17.17	16.94	17.01	4,592,431	-0.04(-0.22%)
Sep 10, 2007	17.35	17.50	16.95	17.05	3,413,204	-0.28(-1.64%)
Sep 07, 2007	17.35	17.56	17.25	17.34	2,953,961	-0.14(-0.82%)
Sep 06, 2007	17.59	17.64	17.24	17.48	2,713,023	-0.11(-0.63%)
Sep 05, 2007	17.62	17.73	17.48	17.59	2,649,842	-0.18(-1.00%)
Sep 04, 2007	17.71	17.80	17.05	17.77	14,903,004	+0.13(+0.72%)
Aug 31, 2007	17.64	17.78	17.54	17.64	2,725,754	+0.02(+0.10%)
Aug 30, 2007	17.66	17.73	17.41	17.62	2,891,722	-0.03(-0.19%)
Aug 29, 2007	17.61	17.73	17.36	17.66	2,771,254	+0.15(+0.85%)
Aug 28, 2007	17.95	18.08	17.51	17.51	2,512,870	-0.48(-2.69%)
Aug 27, 2007	18.14	18.25	17.92	17.99	2,893,717	-0.12(-0.66%)
Aug 24, 2007	17.83	18.15	17.73	18.11	1,432,187	+0.35(+1.96%)
Aug 23, 2007	17.54	17.92	17.54	17.76	3,631,745	+0.22(+1.28%)
Aug 22, 2007	17.34	17.61	17.29	17.54	2,221,954	-0.03(-0.19%)
Aug 21, 2007	17.36	17.68	17.19	17.57	2,863,668	+0.22(+1.25%)
Aug 20, 2007	17.22	17.45	17.01	17.36	3,412,025	+0.26(+1.51%)
Aug 17, 2007	17.31	17.41	16.49	17.10	6,321,901	+0.00(+0.02%)
Aug 16, 2007	17.34	17.44	16.29	17.09	10,965,254	-1.21(-6.60%)
Aug 15, 2007	18.76	18.76	18.30	18.30	3,588,838	-0.42(-2.22%)
Aug 14, 2007	18.82	18.97	18.63	18.72	2,494,246	-0.04(-0.20%)
Aug 13, 2007	18.41	19.08	18.26	18.76	2,639,469	+0.37(+2.01%)
Aug 10, 2007	17.59	18.63	17.59	18.39	8,268,262	+0.04(+0.23%)
Aug 09, 2007	18.57	18.60	18.07	18.35	6,040,414	-0.31(-1.68%)
Aug 08, 2007	18.53	18.96	18.42	18.66	4,919,417	-0.21(-1.10%)
Aug 07, 2007	18.98	19.02	18.62	18.87	4,603,983	-0.21(-1.09%)
Aug 06, 2007	18.90	19.13	18.88	19.08	3,230,261	+0.18(+0.94%)
Aug 03, 2007	18.94	19.01	18.87	18.90	4,637,223	-0.11(-0.58%)
Aug 02, 2007	19.18	19.19	18.87	19.01	2,912,940	-0.08(-0.40%)
Aug 01, 2007	19.04	19.23	18.92	19.08	4,050,910	-0.01(-0.07%)
Jul 31, 2007	19.46	19.50	19.07	19.10	3,808,506	-0.21(-1.08%)
Jul 30, 2007	19.32	19.38	19.10	19.30	2,225,895	-0.14(-0.70%)
Jul 27, 2007	19.58	19.75	19.44	19.44	4,048,789	-0.22(-1.10%)
Jul 26, 2007	19.57	19.79	19.44	19.66	4,314,716	-0.11(-0.54%)
Jul 25, 2007	19.90	20.08	19.73	19.76	3,677,485	-0.09(-0.47%)
Jul 24, 2007	19.93	20.00	19.83	19.86	3,219,951	-0.08(-0.38%)
Jul 23, 2007	20.03	20.09	19.91	19.93	2,460,062	-0.06(-0.28%)
Jul 20, 2007	20.14	20.19	19.92	19.99	2,094,412	-0.16(-0.78%)
Jul 19, 2007	20.15	20.21	20.02	20.14	1,186,535	+0.12(+0.59%)
Jul 18, 2007	19.98	20.13	19.86	20.03	1,762,710	-0.11(-0.57%)
Jul 17, 2007	20.02	20.35	19.93	20.14	2,275,469	+0.18(+0.89%)
Jul 16, 2007	19.87	20.00	19.82	19.96	1,439,260	-0.02(-0.11%)
Jul 13, 2007	19.98	20.00	19.75	19.98	1,775,884	-0.06(-0.30%)
Jul 12, 2007	19.84	20.05	19.49	20.04	2,840,590	+0.28(+1.42%)
Jul 11, 2007	19.39	19.96	19.28	19.76	2,360,339	+0.32(+1.66%)
Jul 10, 2007	19.55	19.62	19.40	19.44	1,956,026	-0.23(-1.19%)
Jul 09, 2007	19.70	19.73	19.63	19.67	2,038,539	+0.13(+0.65%)
Jul 06, 2007	19.44	19.56	19.33	19.55	1,604,521	+0.09(+0.48%)
Jul 05, 2007	19.18	19.45	19.18	19.45	1,599,806	+0.30(+1.55%)
Jul 03, 2007	19.24	19.41	19.00	19.16	1,416,392	-0.17(-0.86%)
Jul 02, 2007	19.30	19.34	19.17	19.32	1,757,995	+0.02(+0.09%)
Jun 29, 2007	19.44	19.63	19.13	19.30	2,380,850	-0.12(-0.63%)
Jun 28, 2007	19.11	19.60	19.08	19.43	2,152,171	+0.31(+1.60%)
Jun 27, 2007	19.12	19.17	18.95	19.12	2,799,308	-0.05(-0.27%)
Jun 26, 2007	19.28	19.39	19.10	19.17	2,224,139	-0.04(-0.20%)
Jun 25, 2007	19.27	19.40	19.17	19.21	2,630,274	-0.06(-0.29%)
Jun 22, 2007	19.11	19.44	19.10	19.27	2,341,951	-0.18(-0.94%)
Jun 21, 2007	19.33	19.45	19.21	19.45	1,481,459	+0.12(+0.61%)
Jun 20, 2007	19.62	19.67	19.33	19.33	2,157,829	-0.25(-1.26%)
Jun 19, 2007	19.59	19.63	19.41	19.58	2,527,723	-0.01(-0.07%)
Jun 18, 2007	19.53	19.62	19.52	19.59	1,566,565	+0.05(+0.24%)
Jun 15, 2007	19.75	19.83	19.46	19.54	4,156,998	-0.16(-0.82%)
Jun 14, 2007	19.83	19.87	19.65	19.70	2,585,953	-0.13(-0.66%)
Jun 13, 2007	19.58	19.83	19.50	19.83	3,151,520	+0.26(+1.34%)
Jun 12, 2007	19.92	19.92	19.54	19.57	3,783,333	-0.14(-0.69%)
Jun 11, 2007	19.37	19.72	19.36	19.71	3,324,302	+0.22(+1.11%)
Jun 08, 2007	19.39	19.52	19.27	19.49	2,717,267	+0.10(+0.53%)
Jun 07, 2007	19.56	19.62	19.39	19.39	2,923,832	-0.17(-0.85%)
Jun 06, 2007	19.51	19.84	19.55	19.55	2,330,871	-0.27(-1.35%)
Jun 05, 2007	20.09	20.17	19.79	19.82	2,746,028	-0.27(-1.33%)
Jun 04, 2007	19.94	20.14	19.94	20.09	2,003,884	+0.06(+0.32%)
Jun 01, 2007	20.03	20.19	19.92	20.03	3,300,515	-0.04(-0.19%)
May 31, 2007	20.05	20.19	20.00	20.06	3,491,473	-0.04(-0.21%)
May 30, 2007	20.04	20.25	20.04	20.11	1,899,446	-0.02(-0.08%)
May 29, 2007	20.10	20.28	20.07	20.12	1,459,299	+0.08(+0.40%)
May 25, 2007	19.94	20.18	19.94	20.04	1,412,384	+0.12(+0.60%)
May 24, 2007	19.95	20.19	19.75	19.92	3,290,849	-0.03(-0.15%)
May 23, 2007	20.15	20.20	19.93	19.95	1,745,739	-0.09(-0.47%)
May 22, 2007	20.15	20.30	19.97	20.05	2,252,601	+0.04(+0.21%)
May 21, 2007	19.98	20.06	19.74	20.00	1,927,265	+0.07(+0.34%)
May 18, 2007	20.02	20.13	19.93	19.94	1,966,399	+0.01(+0.06%)
May 17, 2007	19.87	20.02	19.77	19.92	3,199,222	+0.00(+0.00%)
May 16, 2007	19.96	20.10	19.87	19.92	3,791,348	-0.02(-0.11%)
May 15, 2007	19.94	20.08	19.87	19.94	3,280,947	-0.07(-0.36%)
May 14, 2007	19.96	20.07	19.88	20.02	2,684,969	+0.06(+0.28%)
May 11, 2007	19.94	20.03	19.80	19.96	3,665,222	+0.03(+0.13%)
May 10, 2007	19.94	20.04	19.80	19.94	4,983,778	-0.15(-0.76%)
May 09, 2007	20.15	20.32	19.97	20.09	5,252,298	-0.09(-0.44%)
May 08, 2007	20.30	20.32	20.08	20.18	4,714,967	-0.10(-0.48%)
May 07, 2007	20.36	20.49	20.21	20.28	4,626,954	-0.06(-0.27%)
May 04, 2007	20.06	20.47	20.14	20.33	6,575,097	+0.27(+1.33%)
May 03, 2007	20.36	20.61	19.40	20.06	17,015,098	-1.57(-7.26%)
May 02, 2007	21.81	21.81	21.46	21.63	11,782,318	+0.06(+0.28%)
May 01, 2007	21.82	21.85	21.43	21.57	4,153,226	-0.24(-1.09%)
Apr 30, 2007	21.60	21.99	21.59	21.81	2,337,000	+0.22(+1.02%)
Apr 27, 2007	21.28	21.74	21.28	21.59	1,733,006	-0.05(-0.22%)
Apr 26, 2007	22.19	22.19	21.60	21.64	1,713,438	-0.20(-0.91%)
Apr 25, 2007	21.62	21.94	21.62	21.84	2,787,049	+0.27(+1.24%)
Apr 24, 2007	21.69	21.74	21.42	21.57	1,889,073	-0.08(-0.35%)
Apr 23, 2007	21.48	21.73	21.48	21.65	2,351,617	+0.14(+0.65%)
Apr 20, 2007	21.40	21.62	21.24	21.51	2,022,272	+0.23(+1.08%)
Apr 19, 2007	21.20	21.38	21.17	21.28	1,315,491	+0.01(+0.06%)
Apr 18, 2007	21.37	21.50	21.25	21.26	1,758,351	-0.13(-0.61%)
Apr 17, 2007	21.31	21.47	21.17	21.40	2,194,135	+0.08(+0.36%)
Apr 16, 2007	21.02	21.34	20.98	21.32	2,024,844	+0.17(+0.82%)
Apr 13, 2007	21.05	21.21	20.94	21.15	2,030,151	+0.14(+0.65%)
Apr 12, 2007	20.93	21.07	20.83	21.01	2,705,715	+0.17(+0.83%)
Apr 11, 2007	20.85	21.01	20.73	20.84	2,528,194	-0.10(-0.47%)
Apr 10, 2007	20.95	20.98	20.84	20.93	1,513,993	+0.04(+0.20%)
Apr 09, 2007	20.92	21.00	20.88	20.89	1,833,671	-0.02(-0.08%)
Apr 05, 2007	20.88	20.98	20.85	20.91	1,807,975	+0.08(+0.37%)
Apr 04, 2007	20.85	20.94	20.76	20.83	1,827,778	-0.08(-0.39%)
Apr 03, 2007	20.91	20.94	20.78	20.91	3,867,732	+0.08(+0.39%)
Apr 02, 2007	20.80	20.99	20.68	20.83	2,530,787	+0.11(+0.53%)
Mar 30, 2007	20.67	20.81	20.48	20.72	2,364,583	+0.03(+0.16%)
Mar 29, 2007	20.76	20.79	20.51	20.69	5,608,716	+0.04(+0.18%)
Mar 28, 2007	20.61	20.73	20.42	20.65	3,592,778	+0.02(+0.10%)
Mar 27, 2007	20.50	20.71	20.49	20.63	3,631,981	-0.06(-0.29%)
Mar 26, 2007	20.97	20.97	20.59	20.69	4,752,977	-0.30(-1.43%)
Mar 23, 2007	21.01	21.17	20.83	20.99	3,537,209	+0.01(+0.06%)
Mar 22, 2007	21.26	21.26	20.81	20.98	2,094,884	+0.08(+0.39%)
Mar 21, 2007	20.70	20.99	20.60	20.89	3,236,944	+0.19(+0.90%)
Mar 20, 2007	20.33	20.73	20.32	20.71	2,345,487	+0.35(+1.73%)
Mar 19, 2007	20.40	20.48	20.22	20.36	2,336,057	+0.06(+0.31%)
Mar 16, 2007	20.30	20.41	20.17	20.29	7,559,122	-0.03(-0.15%)
Mar 15, 2007	20.49	20.53	20.18	20.32	4,365,402	-0.14(-0.70%)
Mar 14, 2007	20.65	20.67	20.20	20.47	3,768,716	-0.07(-0.35%)
Mar 13, 2007	20.92	20.84	20.47	20.54	3,209,515	-0.39(-1.84%)
Mar 12, 2007	20.51	20.97	20.17	20.92	5,736,531	+0.73(+3.59%)
Mar 09, 2007	20.49	20.60	20.09	20.20	3,961,089	-0.19(-0.94%)
Mar 08, 2007	20.12	20.41	19.92	20.39	4,791,876	+0.46(+2.30%)
Mar 07, 2007	19.95	20.25	19.83	19.93	40,956,092	-0.08(-0.42%)
Mar 06, 2007	19.68	20.10	19.54	20.02	5,769,300	+0.48(+2.48%)
Mar 05, 2007	19.34	19.92	19.26	19.53	3,562,198	+0.05(+0.26%)
Mar 02, 2007	19.75	19.94	19.48	19.48	3,129,124	-0.42(-2.09%)
Mar 01, 2007	19.94	20.06	19.69	19.90	5,874,891	-0.41(-2.01%)
Feb 28, 2007	19.83	20.40	19.48	20.31	5,416,381	+0.89(+4.61%)
Feb 27, 2007	20.07	20.36	19.34	19.41	5,932,440	-0.66(-3.28%)
Feb 26, 2007	20.24	20.25	19.99	20.07	2,409,894	-0.02(-0.11%)
Feb 23, 2007	19.90	20.18	19.86	20.09	2,038,303	+0.28(+1.41%)
Feb 22, 2007	19.96	20.10	19.64	19.81	3,168,494	-0.14(-0.72%)
Feb 21, 2007	20.40	20.44	19.95	19.95	2,864,139	-0.45(-2.20%)
Feb 20, 2007	20.22	20.48	19.99	20.40	1,801,138	+0.15(+0.73%)
Feb 16, 2007	20.16	20.67	20.07	20.25	2,979,893	+0.10(+0.48%)
Feb 15, 2007	19.92	20.24	19.83	20.16	3,314,660	+0.17(+0.83%)
Feb 14, 2007	19.96	20.14	19.87	19.99	2,911,589	+0.20(+1.03%)
Feb 13, 2007	19.80	19.84	19.68	19.79	1,723,632	+0.10(+0.50%)
Feb 12, 2007	19.83	19.93	19.63	19.69	2,785,641	-0.09(-0.45%)
Feb 09, 2007	19.60	20.13	19.60	19.78	5,331,510	+0.16(+0.80%)
Feb 08, 2007	19.48	19.70	19.40	19.62	2,456,997	+0.17(+0.85%)
Feb 07, 2007	19.77	19.80	19.46	19.46	3,693,748	-0.26(-1.33%)
Feb 06, 2007	19.94	20.04	19.69	19.72	3,722,981	-0.06(-0.28%)
Feb 05, 2007	19.49	19.88	19.46	19.78	4,916,824	+0.21(+1.06%)
Feb 02, 2007	20.04	20.09	19.38	19.57	6,088,036	-0.56(-2.78%)
Feb 01, 2007	19.94	20.21	19.78	20.13	7,262,312	-0.02(-0.11%)
Jan 31, 2007	19.19	20.42	19.17	20.15	18,355,108	+2.62(+14.93%)
Jan 30, 2007	17.27	17.58	17.23	17.53	3,723,924	+0.24(+1.40%)
Jan 29, 2007	17.15	17.45	17.15	17.29	1,353,446	+0.09(+0.54%)
Jan 26, 2007	17.28	17.38	17.15	17.20	2,156,415	-0.10(-0.56%)
Jan 25, 2007	17.42	17.56	17.26	17.29	1,630,690	-0.19(-1.09%)
Jan 24, 2007	17.36	17.57	17.34	17.48	2,486,466	+0.38(+2.23%)
Jan 23, 2007	17.19	17.24	17.06	17.10	1,554,542	-0.08(-0.49%)
Jan 22, 2007	17.26	17.39	17.09	17.19	1,173,568	-0.18(-1.03%)
Jan 19, 2007	17.24	17.39	17.19	17.37	1,556,900	+0.17(+1.01%)
Jan 18, 2007	17.28	17.45	17.14	17.19	2,389,101	-0.11(-0.66%)
Jan 17, 2007	17.45	17.46	17.20	17.31	2,085,689	-0.22(-1.23%)
Jan 16, 2007	17.45	17.56	17.37	17.52	1,424,643	+0.16(+0.90%)
Jan 12, 2007	17.35	17.59	17.32	17.37	1,969,936	+0.06(+0.34%)
Jan 11, 2007	17.28	17.35	17.22	17.31	1,078,796	+0.12(+0.69%)
Jan 10, 2007	17.05	17.22	17.01	17.19	786,701	+0.04(+0.25%)
Jan 09, 2007	17.16	17.25	16.99	17.15	2,386,508	+0.11(+0.62%)
Jan 08, 2007	17.16	17.18	16.76	17.04	3,837,556	-0.17(-1.01%)
Jan 05, 2007	17.36	17.48	17.18	17.21	2,033,588	-0.22(-1.24%)
Jan 04, 2007	17.43	17.54	17.22	17.43	1,620,317	+0.00(+0.00%)
Jan 03, 2007	17.39	17.54	17.24	17.43	2,306,588	+0.11(+0.66%)
Dec 29, 2006	17.46	17.56	17.31	17.31	1,067,480	-0.22(-1.28%)
Dec 28, 2006	17.52	17.59	17.50	17.54	846,346	+0.05(+0.27%)
Dec 27, 2006	17.48	17.50	17.43	17.49	560,144	+0.02(+0.12%)
Dec 26, 2006	17.47	17.49	17.36	17.47	775,621	+0.02(+0.10%)
Dec 22, 2006	17.46	17.50	17.30	17.45	1,534,975	+0.00(+0.02%)
Dec 21, 2006	17.37	17.51	17.35	17.45	1,289,322	+0.02(+0.10%)
Dec 20, 2006	17.57	17.62	17.39	17.43	1,704,008	-0.19(-1.06%)
Dec 19, 2006	17.61	17.72	17.51	17.62	2,296,451	+0.14(+0.80%)
Dec 18, 2006	17.39	17.60	17.36	17.48	2,780,684	+0.07(+0.41%)
Dec 15, 2006	17.58	17.58	17.36	17.41	2,672,474	-0.10(-0.56%)
Dec 14, 2006	17.49	17.60	17.45	17.51	1,210,346	+0.00(+0.00%)
Dec 13, 2006	17.67	17.70	17.48	17.51	2,834,906	-0.01(-0.07%)
Dec 12, 2006	17.35	17.58	17.24	17.52	3,804,079	+0.09(+0.54%)
Dec 11, 2006	17.31	17.43	17.21	17.43	3,832,605	-0.20(-1.11%)
Dec 08, 2006	17.62	17.70	17.47	17.62	1,806,560	-0.01(-0.05%)
Dec 07, 2006	17.67	17.88	17.59	17.63	2,099,127	+0.04(+0.22%)
Dec 06, 2006	17.63	17.63	17.43	17.59	2,416,212	-0.22(-1.21%)
Dec 05, 2006	17.70	17.83	17.62	17.81	2,017,086	+0.15(+0.86%)
Dec 04, 2006	17.39	17.72	17.38	17.65	3,734,061	+0.33(+1.88%)
Dec 01, 2006	17.14	17.49	17.09	17.33	3,240,870	-0.19(-1.07%)
Nov 30, 2006	17.57	17.68	17.44	17.51	3,644,947	-0.04(-0.22%)
Nov 29, 2006	17.57	17.64	17.47	17.55	4,440,136	+0.11(+0.63%)
Nov 28, 2006	17.43	17.56	17.37	17.44	2,426,585	-0.06(-0.36%)
Nov 27, 2006	17.73	17.78	17.46	17.51	2,934,158	-0.23(-1.31%)
Nov 24, 2006	17.60	17.82	17.54	17.74	2,408,904	+0.13(+0.72%)
Nov 22, 2006	17.62	17.67	17.48	17.61	2,351,145	+0.01(+0.05%)
Nov 21, 2006	17.49	17.64	17.48	17.60	3,197,020	+0.14(+0.80%)
Nov 20, 2006	17.62	17.63	17.37	17.46	3,357,095	+0.06(+0.32%)
Nov 17, 2006	17.33	17.42	17.21	17.41	3,927,377	+0.07(+0.42%)
Nov 16, 2006	17.11	17.40	17.08	17.34	3,072,308	+0.28(+1.67%)
Nov 15, 2006	17.00	17.22	16.94	17.05	2,939,108	+0.10(+0.58%)
Nov 14, 2006	16.78	17.01	16.73	16.95	6,211,098	+0.17(+1.04%)
Nov 13, 2006	16.95	17.00	16.73	16.78	3,271,753	-0.17(-1.00%)
Nov 10, 2006	16.78	17.05	16.77	16.95	3,472,377	+0.20(+1.16%)
Nov 09, 2006	16.97	17.00	16.71	16.75	2,165,373	-0.22(-1.32%)
Nov 08, 2006	16.84	17.09	16.81	16.98	2,634,989	+0.03(+0.20%)
Nov 07, 2006	16.91	17.14	16.84	16.95	3,176,274	+0.04(+0.23%)
Nov 06, 2006	16.78	16.96	16.76	16.91	1,691,042	+0.28(+1.71%)
Nov 03, 2006	16.81	16.86	16.56	16.62	2,399,238	-0.17(-1.04%)
Nov 02, 2006	16.78	16.86	16.71	16.80	3,707,657	-0.08(-0.48%)
Nov 01, 2006	17.10	17.13	16.82	16.88	2,831,606	-0.25(-1.49%)
Oct 31, 2006	16.88	17.23	16.76	17.13	3,978,771	+0.18(+1.08%)
Oct 30, 2006	16.88	17.06	16.88	16.95	3,071,600	-0.02(-0.10%)
Oct 27, 2006	17.22	17.43	16.91	16.97	9,705,636	-0.28(-1.62%)
Oct 26, 2006	17.62	17.75	17.17	17.25	5,415,202	-0.49(-2.75%)
Oct 25, 2006	17.39	18.49	17.39	17.73	11,067,806	+0.83(+4.92%)
Oct 24, 2006	16.72	16.95	16.59	16.90	2,524,658	+0.04(+0.23%)
Oct 23, 2006	16.99	17.04	16.75	16.87	2,643,948	-0.10(-0.60%)
Oct 20, 2006	17.07	17.10	16.88	16.97	2,224,311	-0.11(-0.62%)
Oct 19, 2006	17.16	17.16	16.96	17.07	2,521,357	-0.13(-0.76%)
Oct 18, 2006	17.14	17.31	17.05	17.20	1,930,801	+0.01(+0.07%)
Oct 17, 2006	17.09	17.35	17.08	17.19	1,860,076	-0.04(-0.25%)
Oct 16, 2006	16.72	17.26	16.69	17.23	1,983,138	+0.42(+2.50%)
Oct 13, 2006	17.02	17.03	16.81	16.81	2,032,645	-0.24(-1.39%)
Oct 12, 2006	17.20	17.27	16.99	17.05	1,816,462	-0.14(-0.79%)
Oct 11, 2006	17.26	17.34	17.03	17.19	2,037,360	-0.08(-0.47%)
Oct 10, 2006	17.19	17.39	17.01	17.27	2,784,691	+0.04(+0.22%)
Oct 09, 2006	17.22	17.29	17.12	17.23	2,023,923	+0.06(+0.32%)
Oct 06, 2006	17.18	17.25	17.05	17.17	2,010,721	+0.00(+0.00%)
Oct 05, 2006	17.17	17.27	17.11	17.17	2,408,197	+0.00(+0.00%)
Oct 04, 2006	16.93	17.26	16.89	17.17	1,954,140	+0.25(+1.45%)
Oct 03, 2006	16.90	17.06	16.78	16.93	2,135,433	+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.