Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	55.39	56.27	54.80	56.06	7,971,537	+1.40(+2.56%)
Aug 30, 2007	53.15	55.50	53.00	54.66	9,540,884	+1.12(+2.09%)
Aug 29, 2007	52.42	53.75	52.25	53.54	7,905,096	+1.51(+2.90%)
Aug 28, 2007	52.00	52.93	51.86	52.03	7,253,476	+0.17(+0.33%)
Aug 27, 2007	53.45	53.50	51.74	51.86	9,044,911	-2.14(-3.96%)
Aug 24, 2007	52.99	54.15	52.60	54.00	4,904,127	+0.88(+1.66%)
Aug 23, 2007	54.61	54.71	52.85	53.12	6,876,401	-1.58(-2.89%)
Aug 22, 2007	54.61	55.18	54.04	54.70	5,537,025	+0.51(+0.94%)
Aug 21, 2007	54.40	54.75	53.23	54.19	6,363,375	-0.49(-0.90%)
Aug 20, 2007	54.40	55.04	53.90	54.68	7,609,622	+1.01(+1.88%)
Aug 17, 2007	53.33	54.45	52.15	53.67	11,470,538	+2.05(+3.97%)
Aug 16, 2007	52.02	52.95	49.45	51.62	14,269,191	-1.02(-1.94%)
Aug 15, 2007	55.02	55.62	52.53	52.64	9,681,906	-2.70(-4.88%)
Aug 14, 2007	57.40	57.43	54.66	55.34	9,960,222	-2.08(-3.62%)
Aug 13, 2007	57.96	58.20	57.00	57.42	6,632,159	+0.29(+0.51%)
Aug 10, 2007	56.56	58.21	55.83	57.13	14,385,228	+0.67(+1.19%)
Aug 09, 2007	54.50	57.43	54.36	56.46	12,678,034	+1.18(+2.13%)
Aug 08, 2007	54.22	57.25	54.20	55.28	13,211,288	+1.72(+3.21%)
Aug 07, 2007	53.69	54.55	53.10	53.56	10,130,552	-0.22(-0.41%)
Aug 06, 2007	53.83	54.31	53.15	53.78	9,597,148	+0.35(+0.66%)
Aug 03, 2007	53.70	55.58	53.38	53.43	15,775,231	+0.66(+1.25%)
Aug 02, 2007	53.37	54.29	51.93	52.77	9,355,725	-0.42(-0.79%)
Aug 01, 2007	53.35	53.93	50.62	53.19	17,427,232	-0.44(-0.82%)
Jul 31, 2007	57.20	57.52	53.50	53.63	19,827,820	-2.93(-5.18%)
Jul 30, 2007	55.11	56.95	54.04	56.56	13,347,809	+1.73(+3.16%)
Jul 27, 2007	56.65	57.50	54.25	54.83	11,965,999	-1.78(-3.14%)
Jul 26, 2007	57.80	58.40	55.00	56.61	13,467,313	-1.19(-2.06%)
Jul 25, 2007	57.63	58.50	57.00	57.80	9,608,379	+0.68(+1.19%)
Jul 24, 2007	57.00	58.60	55.80	57.12	15,098,480	+0.18(+0.32%)
Jul 23, 2007	57.75	58.05	56.82	56.94	8,442,030	-0.02(-0.04%)
Jul 20, 2007	59.50	59.75	56.87	56.96	21,948,808	+1.00(+1.79%)
Jul 19, 2007	57.61	57.86	55.50	55.96	23,122,396	-1.19(-2.09%)
Jul 18, 2007	56.21	57.59	55.67	57.15	14,880,298	+0.45(+0.79%)
Jul 17, 2007	54.45	57.14	54.41	56.70	17,601,088	+2.52(+4.65%)
Jul 16, 2007	54.72	54.79	53.71	54.18	7,897,191	-0.58(-1.06%)
Jul 13, 2007	54.35	55.06	53.33	54.76	11,716,257	+0.33(+0.61%)
Jul 12, 2007	52.30	54.56	51.65	54.43	13,144,193	+2.78(+5.38%)
Jul 11, 2007	52.00	52.39	51.52	51.65	7,860,526	+0.37(+0.72%)
Jul 10, 2007	51.22	52.15	50.39	51.28	10,556,221	+0.04(+0.08%)
Jul 09, 2007	49.80	51.90	49.70	51.24	11,927,101	+2.04(+4.15%)
Jul 06, 2007	48.25	49.20	48.16	49.20	5,245,187	+1.11(+2.31%)
Jul 05, 2007	47.63	48.11	47.22	48.09	6,905,382	+0.49(+1.03%)
Jul 03, 2007	48.08	48.17	47.14	47.60	4,756,556	-0.80(-1.65%)
Jul 02, 2007	48.51	48.65	48.01	48.40	5,337,132	-0.54(-1.10%)
Jun 29, 2007	49.04	49.61	48.61	48.94	7,627,661	+0.30(+0.62%)
Jun 28, 2007	48.31	49.18	48.07	48.64	6,594,956	+0.13(+0.27%)
Jun 27, 2007	47.03	48.65	47.03	48.51	6,775,467	+1.20(+2.54%)
Jun 26, 2007	47.63	48.00	47.00	47.31	7,142,528	+0.18(+0.38%)
Jun 25, 2007	47.35	47.97	46.89	47.13	6,254,868	-0.77(-1.61%)
Jun 22, 2007	48.42	48.90	47.53	47.90	8,403,759	-0.64(-1.32%)
Jun 21, 2007	46.50	48.60	46.48	48.54	12,697,592	+2.09(+4.50%)
Jun 20, 2007	47.75	48.00	46.30	46.45	8,367,700	-1.17(-2.46%)
Jun 19, 2007	47.20	47.95	47.07	47.62	7,326,600	+0.31(+0.66%)
Jun 18, 2007	46.66	47.60	46.40	47.31	10,429,600	+0.91(+1.96%)
Jun 15, 2007	45.45	46.49	44.88	46.40	11,834,500	+1.42(+3.16%)
Jun 14, 2007	44.23	45.09	44.09	44.98	5,424,900	+0.80(+1.81%)
Jun 13, 2007	44.23	44.72	43.71	44.18	6,218,700	+0.13(+0.30%)
Jun 12, 2007	44.57	44.86	43.95	44.05	8,387,100	-0.80(-1.78%)
Jun 11, 2007	44.01	45.23	43.93	44.85	9,126,741	+0.63(+1.42%)
Jun 08, 2007	43.01	44.26	42.95	44.22	7,254,565	+1.30(+3.03%)
Jun 07, 2007	43.61	44.28	42.88	42.92	9,794,546	-0.76(-1.74%)
Jun 06, 2007	43.40	43.88	42.86	43.68	6,823,456	+0.29(+0.67%)
Jun 05, 2007	43.53	43.98	42.84	43.39	6,588,384	-0.34(-0.78%)
Jun 04, 2007	41.92	44.00	41.86	43.73	13,299,550	+1.19(+2.80%)
Jun 01, 2007	43.80	44.00	42.50	42.54	9,577,824	-1.01(-2.32%)
May 31, 2007	43.34	43.99	43.15	43.55	7,425,582	+0.40(+0.93%)
May 30, 2007	41.57	43.25	41.50	43.15	9,019,471	+1.26(+3.01%)
May 29, 2007	41.84	42.31	41.69	41.89	4,726,717	-0.08(-0.19%)
May 25, 2007	42.09	42.30	41.67	41.97	4,289,435	-0.03(-0.07%)
May 24, 2007	42.99	43.13	41.78	42.00	9,510,675	-1.20(-2.78%)
May 23, 2007	43.65	43.96	43.15	43.20	6,151,383	-0.34(-0.78%)
May 22, 2007	43.72	43.84	42.57	43.54	14,808,415	-0.73(-1.65%)
May 21, 2007	44.26	44.85	44.00	44.27	4,978,702	+0.13(+0.29%)
May 18, 2007	44.13	44.20	43.30	44.14	5,589,507	+0.07(+0.16%)
May 17, 2007	44.16	44.50	43.75	44.07	5,708,525	-0.37(-0.83%)
May 16, 2007	44.27	44.82	43.74	44.44	5,889,458	+0.18(+0.41%)
May 15, 2007	44.62	45.00	44.00	44.26	6,151,274	-0.57(-1.27%)
May 14, 2007	45.10	45.48	44.65	44.83	5,625,681	-0.04(-0.09%)
May 11, 2007	44.58	44.92	44.10	44.87	5,494,846	+0.77(+1.75%)
May 10, 2007	44.75	44.91	43.64	44.10	6,223,854	-0.93(-2.07%)
May 09, 2007	44.28	45.22	44.28	45.03	6,600,000	+0.64(+1.44%)
May 08, 2007	43.76	44.60	43.60	44.39	4,584,433	+0.43(+0.98%)
May 07, 2007	44.29	44.69	43.81	43.96	4,965,580	-0.19(-0.43%)
May 04, 2007	43.84	44.31	43.65	44.15	5,694,637	+0.37(+0.85%)
May 03, 2007	42.75	43.99	42.75	43.78	7,995,969	+1.28(+3.01%)
May 02, 2007	42.66	42.90	42.36	42.50	7,552,855	-0.22(-0.51%)
May 01, 2007	43.45	43.50	42.25	42.72	10,039,646	-0.73(-1.68%)
Apr 30, 2007	43.93	44.33	43.45	43.45	7,084,811	-0.56(-1.27%)
Apr 27, 2007	45.24	46.30	43.72	44.01	17,621,640	-1.19(-2.63%)
Apr 26, 2007	44.50	45.41	44.35	45.20	18,037,720	+1.27(+2.89%)
Apr 25, 2007	43.80	44.25	43.30	43.93	7,092,138	+0.39(+0.90%)
Apr 24, 2007	43.02	43.98	42.45	43.54	13,669,658	+1.68(+4.01%)
Apr 23, 2007	42.46	42.71	41.73	41.86	6,405,526	-0.67(-1.58%)
Apr 20, 2007	43.12	43.31	42.30	42.53	7,596,141	-0.06(-0.14%)
Apr 19, 2007	41.71	42.90	41.63	42.59	5,794,495	+0.36(+0.85%)
Apr 18, 2007	42.00	42.54	41.48	42.23	7,923,434	+0.05(+0.12%)
Apr 17, 2007	42.86	42.90	41.93	42.18	7,906,180	-0.67(-1.56%)
Apr 16, 2007	43.45	43.45	42.58	42.85	7,448,764	-0.50(-1.15%)
Apr 13, 2007	43.95	44.25	43.00	43.35	6,750,373	-0.05(-0.12%)
Apr 12, 2007	43.00	43.55	42.72	43.40	5,604,611	+0.18(+0.42%)
Apr 11, 2007	43.98	44.08	42.88	43.22	10,048,931	-1.03(-2.33%)
Apr 10, 2007	44.03	44.54	44.03	44.25	4,860,453	+0.22(+0.50%)
Apr 09, 2007	45.09	45.09	43.93	44.03	4,914,624	-0.47(-1.06%)
Apr 05, 2007	45.14	45.15	44.22	44.50	6,073,316	-0.17(-0.38%)
Apr 04, 2007	44.19	45.10	43.95	44.67	9,037,518	+0.76(+1.73%)
Apr 03, 2007	44.20	44.36	43.53	43.91	6,260,592	-0.09(-0.20%)
Apr 02, 2007	44.14	44.16	43.54	44.00	5,341,040	+0.20(+0.46%)
Mar 30, 2007	44.02	44.26	43.40	43.80	6,428,776	-0.02(-0.05%)
Mar 29, 2007	45.08	45.20	43.15	43.82	11,750,319	-0.88(-1.97%)
Mar 28, 2007	44.84	45.29	44.49	44.70	9,250,245	-0.10(-0.22%)
Mar 27, 2007	44.85	45.48	44.71	44.80	7,681,455	-0.02(-0.04%)
Mar 26, 2007	45.20	45.33	44.05	44.82	9,538,904	-0.06(-0.13%)
Mar 23, 2007	43.87	45.14	43.80	44.88	15,113,536	+1.38(+3.17%)
Mar 22, 2007	44.00	44.13	43.30	43.50	10,886,110	+0.02(+0.05%)
Mar 21, 2007	44.25	44.36	43.13	43.48	19,493,244	+1.57(+3.75%)
Mar 20, 2007	40.85	42.07	40.20	41.91	17,235,268	+1.92(+4.80%)
Mar 19, 2007	40.80	40.93	39.72	39.99	9,063,931	-0.58(-1.43%)
Mar 16, 2007	40.65	40.97	40.20	40.57	8,329,400	-0.08(-0.20%)
Mar 15, 2007	40.70	40.90	40.46	40.65	7,719,374	-0.10(-0.25%)
Mar 14, 2007	40.50	40.75	39.81	40.75	12,160,595	+0.47(+1.17%)
Mar 13, 2007	40.17	41.49	40.17	40.28	16,147,301	+0.11(+0.27%)
Mar 12, 2007	40.12	40.48	39.63	40.17	9,675,878	+0.76(+1.93%)
Mar 09, 2007	40.20	40.42	39.00	39.41	7,844,530	-0.40(-1.00%)
Mar 08, 2007	40.24	40.30	39.54	39.81	10,651,901	+1.06(+2.74%)
Mar 07, 2007	39.21	39.55	38.67	38.75	14,309,460	+0.11(+0.28%)
Mar 06, 2007	37.70	38.66	37.31	38.64	13,078,447	+1.50(+4.04%)
Mar 05, 2007	37.81	38.80	37.10	37.14	11,194,944	-0.70(-1.85%)
Mar 02, 2007	37.11	38.46	37.05	37.84	20,262,036	+0.83(+2.24%)
Mar 01, 2007	35.85	37.60	35.82	37.01	14,640,602	+0.59(+1.62%)
Feb 28, 2007	37.06	37.30	36.13	36.42	14,190,299	-0.49(-1.33%)
Feb 27, 2007	37.40	38.47	36.64	36.91	19,142,498	-1.31(-3.43%)
Feb 26, 2007	39.00	39.29	37.50	38.22	12,693,837	-0.40(-1.04%)
Feb 23, 2007	39.14	39.19	38.14	38.62	9,858,889	-0.33(-0.85%)
Feb 22, 2007	39.00	39.39	38.40	38.95	17,231,992	-0.90(-2.26%)
Feb 21, 2007	40.14	40.82	39.57	39.85	11,369,787	-0.67(-1.65%)
Feb 20, 2007	38.87	40.73	38.85	40.52	21,606,058	+0.39(+0.97%)
Feb 16, 2007	41.11	41.28	40.05	40.13	10,216,950	-1.02(-2.48%)
Feb 15, 2007	40.78	41.73	40.72	41.15	6,958,093	+0.35(+0.86%)
Feb 14, 2007	40.00	40.95	39.85	40.80	6,229,981	+0.95(+2.38%)
Feb 13, 2007	40.00	40.40	39.75	39.85	6,195,548	+0.06(+0.15%)
Feb 12, 2007	40.35	40.75	39.71	39.79	8,009,652	-0.51(-1.27%)
Feb 09, 2007	42.01	42.12	39.89	40.30	14,705,502	-1.54(-3.68%)
Feb 08, 2007	41.41	41.95	41.25	41.84	4,407,329	+0.18(+0.43%)
Feb 07, 2007	41.58	42.20	41.45	41.66	8,798,314	+0.46(+1.12%)
Feb 06, 2007	41.25	41.50	40.74	41.20	7,611,057	+0.35(+0.86%)
Feb 05, 2007	40.75	41.31	40.48	40.85	7,297,574	+0.05(+0.12%)
Feb 02, 2007	40.59	40.85	40.20	40.80	8,460,384	+0.06(+0.15%)
Feb 01, 2007	40.20	40.85	40.18	40.74	12,228,492	+0.56(+1.39%)
Jan 31, 2007	39.34	40.30	38.89	40.18	38,366,576	-2.65(-6.19%)
Jan 30, 2007	42.55	42.91	42.02	42.83	25,158,956	+0.59(+1.40%)
Jan 29, 2007	42.01	42.96	41.92	42.24	11,446,813	-0.49(-1.15%)
Jan 26, 2007	41.69	43.07	41.38	42.73	9,600,648	+1.14(+2.74%)
Jan 25, 2007	42.45	42.66	41.27	41.59	9,460,748	-0.87(-2.05%)
Jan 24, 2007	42.81	43.16	42.43	42.46	10,500,654	-0.04(-0.09%)
Jan 23, 2007	41.90	42.84	41.80	42.50	8,292,238	+0.83(+1.99%)
Jan 22, 2007	42.56	42.86	41.65	41.67	8,010,841	-0.68(-1.61%)
Jan 19, 2007	42.25	42.85	42.05	42.35	9,234,176	-0.32(-0.75%)
Jan 18, 2007	43.28	43.45	42.22	42.67	9,628,590	-0.79(-1.82%)
Jan 17, 2007	43.52	43.89	42.98	43.46	9,124,086	-0.43(-0.98%)
Jan 16, 2007	43.79	44.25	43.43	43.89	6,649,718	-0.14(-0.32%)
Jan 12, 2007	43.30	44.78	43.25	44.03	9,509,342	+0.23(+0.53%)
Jan 11, 2007	45.65	45.75	43.78	43.80	19,305,292	-1.90(-4.16%)
Jan 10, 2007	44.00	46.24	43.56	45.70	16,109,943	+1.59(+3.60%)
Jan 09, 2007	44.43	45.24	43.59	44.11	15,128,160	-0.19(-0.43%)
Jan 08, 2007	43.75	45.15	43.69	44.30	13,594,938	+1.00(+2.31%)
Jan 05, 2007	41.80	43.34	41.70	43.30	10,418,208	+1.09(+2.58%)
Jan 04, 2007	41.76	42.34	41.35	42.21	9,143,106	+0.49(+1.17%)
Jan 03, 2007	43.64	43.70	40.96	41.72	13,513,463	-1.31(-3.04%)
Dec 29, 2006	42.58	43.34	42.46	43.03	6,728,162	+0.54(+1.27%)
Dec 28, 2006	42.29	42.87	42.26	42.49	3,783,202	-0.13(-0.31%)
Dec 27, 2006	43.24	43.26	42.45	42.62	4,074,165	-0.13(-0.30%)
Dec 26, 2006	42.20	43.24	42.01	42.75	4,876,181	+0.69(+1.64%)
Dec 22, 2006	42.57	43.10	42.00	42.06	6,500,221	-0.43(-1.01%)
Dec 21, 2006	43.18	43.37	42.33	42.49	5,104,324	-0.69(-1.60%)
Dec 20, 2006	43.83	44.22	43.07	43.18	5,167,726	-0.37(-0.85%)
Dec 19, 2006	43.54	44.30	43.00	43.55	8,434,379	-0.15(-0.34%)
Dec 18, 2006	43.48	44.40	43.40	43.70	12,179,515	+1.19(+2.80%)
Dec 15, 2006	42.76	43.43	42.39	42.51	10,107,198	-0.15(-0.35%)
Dec 14, 2006	42.35	43.25	42.29	42.66	9,235,703	+0.40(+0.95%)
Dec 13, 2006	42.77	43.04	42.21	42.26	9,107,323	-0.22(-0.52%)
Dec 12, 2006	43.12	43.19	42.09	42.48	11,967,204	-0.73(-1.69%)
Dec 11, 2006	43.99	44.20	43.11	43.21	10,326,468	-0.88(-2.00%)
Dec 08, 2006	44.94	45.10	44.03	44.09	11,389,261	-0.93(-2.07%)
Dec 07, 2006	46.47	46.82	44.97	45.02	11,314,628	-1.60(-3.43%)
Dec 06, 2006	45.68	46.98	45.68	46.62	12,371,510	+1.39(+3.07%)
Dec 05, 2006	45.25	46.45	44.76	45.23	14,753,925	+0.32(+0.71%)
Dec 04, 2006	45.10	45.25	44.34	44.91	9,727,247	+0.41(+0.92%)
Dec 01, 2006	44.40	45.41	44.11	44.50	11,692,459	+0.10(+0.23%)
Nov 30, 2006	43.85	44.87	43.15	44.40	14,447,400	+0.67(+1.53%)
Nov 29, 2006	44.95	44.98	43.58	43.73	13,328,772	-1.04(-2.32%)
Nov 28, 2006	45.24	45.72	44.35	44.77	10,066,421	-0.67(-1.47%)
Nov 27, 2006	47.72	47.80	44.99	45.44	9,897,742	-2.34(-4.90%)
Nov 24, 2006	47.40	48.13	47.05	47.78	2,821,818	+0.21(+0.44%)
Nov 22, 2006	47.71	48.15	46.94	47.57	7,235,880	+0.09(+0.19%)
Nov 21, 2006	49.00	49.45	47.40	47.48	10,068,594	-1.25(-2.57%)
Nov 20, 2006	47.00	48.73	46.82	48.73	10,929,474	+1.59(+3.37%)
Nov 17, 2006	46.41	47.30	46.39	47.14	5,742,858	+0.45(+0.96%)
Nov 16, 2006	47.75	47.79	46.25	46.69	9,677,298	-0.45(-0.95%)
Nov 15, 2006	47.03	47.80	46.83	47.14	8,743,941	+0.47(+1.01%)
Nov 14, 2006	45.56	46.78	45.30	46.67	10,134,557	+1.43(+3.16%)
Nov 13, 2006	44.76	45.25	44.11	45.24	11,285,295	-0.51(-1.11%)
Nov 10, 2006	46.25	46.25	45.48	45.75	6,787,588	-0.38(-0.82%)
Nov 09, 2006	46.59	47.40	45.83	46.13	14,018,576	-0.21(-0.45%)
Nov 08, 2006	46.65	47.68	45.51	46.34	13,883,103	-0.24(-0.52%)
Nov 07, 2006	48.02	48.09	46.52	46.58	10,628,291	-1.31(-2.74%)
Nov 06, 2006	47.50	48.04	47.25	47.89	6,633,604	+0.74(+1.57%)
Nov 03, 2006	47.02	47.39	46.61	47.15	5,279,844	+0.38(+0.81%)
Nov 02, 2006	46.90	47.35	46.51	46.77	6,500,905	-0.44(-0.93%)
Nov 01, 2006	48.48	48.75	46.96	47.21	7,716,081	-0.89(-1.85%)
Oct 31, 2006	48.99	49.20	47.87	48.10	6,610,556	-0.55(-1.13%)
Oct 30, 2006	48.26	48.90	47.81	48.65	7,733,615	+0.61(+1.27%)
Oct 27, 2006	49.97	49.98	48.00	48.04	10,333,478	-2.10(-4.19%)
Oct 26, 2006	50.31	50.58	49.60	50.14	8,067,432	+0.00(+0.00%)
Oct 25, 2006	49.25	50.50	49.02	50.14	14,946,853	+1.26(+2.58%)
Oct 24, 2006	47.51	49.08	46.83	48.88	15,717,097	+1.43(+3.01%)
Oct 23, 2006	49.30	49.66	47.24	47.45	22,498,132	-1.70(-3.45%)
Oct 20, 2006	51.91	52.36	48.83	49.15	57,495,168	-12.58(-20.39%)
Oct 19, 2006	60.54	62.05	55.10	61.73	22,233,402	+1.59(+2.64%)
Oct 18, 2006	61.20	61.35	59.25	60.14	10,607,159	-0.48(-0.79%)
Oct 17, 2006	60.96	61.35	59.75	60.62	9,392,000	-0.23(-0.38%)
Oct 16, 2006	60.96	62.24	60.81	60.85	14,221,181	+1.69(+2.86%)
Oct 13, 2006	58.25	59.90	57.79	59.16	12,326,259	+0.90(+1.54%)
Oct 12, 2006	56.76	58.60	56.40	58.26	16,159,914	+1.01(+1.76%)
Oct 11, 2006	57.53	59.43	56.77	57.25	17,730,758	-0.71(-1.22%)
Oct 10, 2006	58.43	59.13	57.06	57.96	9,374,955	-0.41(-0.70%)
Oct 09, 2006	57.23	59.43	57.14	58.37	11,866,690	+0.87(+1.51%)
Oct 06, 2006	55.53	57.63	55.45	57.50	14,215,836	+1.92(+3.45%)
Oct 05, 2006	55.83	56.10	54.76	55.58	11,931,895	-0.80(-1.42%)
Oct 04, 2006	53.86	56.51	53.74	56.38	16,838,576	+3.07(+5.76%)
Oct 03, 2006	53.00	53.47	52.00	53.31	10,322,001	+0.11(+0.21%)
Oct 02, 2006	53.05	54.75	53.05	53.20	8,359,003	-0.34(-0.64%)
Sep 29, 2006	53.01	54.05	53.01	53.54	7,531,996	+0.49(+0.92%)
Sep 28, 2006	54.30	54.90	52.36	53.05	13,376,773	-1.12(-2.07%)
Sep 27, 2006	54.64	55.97	53.83	54.17	12,514,805	+0.12(+0.22%)
Sep 26, 2006	54.58	54.82	53.37	54.05	10,517,959	-0.79(-1.44%)
Sep 25, 2006	54.00	54.92	53.15	54.84	14,323,742	-0.54(-0.98%)
Sep 22, 2006	57.43	57.45	55.25	55.38	13,177,955	-2.31(-4.00%)
Sep 21, 2006	59.10	59.24	57.56	57.69	10,873,053	-1.21(-2.05%)
Sep 20, 2006	59.40	59.59	58.28	58.90	8,850,877	+0.14(+0.24%)
Sep 19, 2006	59.12	60.19	58.03	58.76	15,507,834	+0.01(+0.02%)
Sep 18, 2006	59.10	60.94	58.51	58.75	17,750,164	+0.24(+0.41%)
Sep 15, 2006	59.59	59.65	58.20	58.51	11,272,569	-0.38(-0.65%)
Sep 14, 2006	58.00	59.50	57.90	58.89	10,306,170	+0.92(+1.59%)
Sep 13, 2006	58.73	58.90	57.65	57.97	10,781,247	-0.17(-0.29%)
Sep 12, 2006	57.30	58.42	56.55	58.14	11,550,627	+1.42(+2.50%)
Sep 11, 2006	57.41	58.27	56.68	56.72	16,936,950	+0.22(+0.39%)
Sep 08, 2006	55.72	56.63	55.49	56.50	9,893,345	+1.60(+2.91%)
Sep 07, 2006	54.56	56.45	53.60	54.90	15,779,500	+0.19(+0.35%)
Sep 06, 2006	57.23	57.30	54.55	54.71	13,610,048	-3.35(-5.77%)
Sep 05, 2006	58.84	59.13	57.56	58.06	10,072,611	-0.67(-1.14%)

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.