Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	17.32	17.33	16.67	16.70	22,584,298	-0.34(-2.01%)
Jul 30, 2007	16.70	17.11	16.64	17.04	21,405,976	+0.55(+3.36%)
Jul 27, 2007	17.01	17.27	16.48	16.49	28,966,004	-0.59(-3.45%)
Jul 26, 2007	17.06	17.37	16.71	17.08	42,060,376	-0.23(-1.34%)
Jul 25, 2007	17.45	17.88	17.03	17.31	74,492,032	-1.04(-5.65%)
Jul 24, 2007	18.58	18.68	18.33	18.35	27,993,252	-0.36(-1.95%)
Jul 23, 2007	18.97	19.04	18.46	18.71	30,974,752	+0.13(+0.68%)
Jul 20, 2007	18.77	18.91	18.52	18.58	14,581,577	-0.25(-1.34%)
Jul 19, 2007	19.02	19.09	18.82	18.84	13,409,820	+0.11(+0.60%)
Jul 18, 2007	18.61	18.77	18.43	18.72	15,956,478	-0.06(-0.30%)
Jul 17, 2007	18.90	18.98	18.72	18.78	11,359,781	-0.08(-0.41%)
Jul 16, 2007	18.93	18.98	18.72	18.86	12,470,759	-0.09(-0.48%)
Jul 13, 2007	19.07	19.07	18.75	18.95	16,899,086	-0.12(-0.62%)
Jul 12, 2007	18.42	19.07	18.24	19.07	28,446,438	+0.83(+4.53%)
Jul 11, 2007	18.14	18.38	18.11	18.24	12,699,314	+0.11(+0.58%)
Jul 10, 2007	18.30	18.27	18.02	18.14	24,155,894	-0.22(-1.18%)
Jul 09, 2007	18.18	18.51	18.18	18.35	15,749,435	+0.27(+1.47%)
Jul 06, 2007	18.00	18.14	17.90	18.09	13,024,729	+0.10(+0.55%)
Jul 05, 2007	18.21	18.18	17.85	17.99	15,273,630	-0.15(-0.85%)
Jul 03, 2007	18.09	18.20	18.09	18.14	4,979,271	+0.10(+0.54%)
Jul 02, 2007	18.07	18.09	17.97	18.04	8,425,260	+0.15(+0.82%)
Jun 29, 2007	18.00	18.11	17.76	17.90	12,101,818	-0.11(-0.58%)
Jun 28, 2007	18.04	18.09	17.84	18.00	11,515,053	+0.10(+0.55%)
Jun 27, 2007	17.73	17.93	17.59	17.90	13,848,989	+0.12(+0.67%)
Jun 26, 2007	18.04	18.14	17.65	17.79	20,475,334	-0.19(-1.05%)
Jun 25, 2007	17.86	18.18	17.83	17.97	15,145,776	+0.12(+0.67%)
Jun 22, 2007	17.97	18.03	17.83	17.86	20,127,440	-0.14(-0.78%)
Jun 21, 2007	17.93	18.19	17.82	18.00	32,831,438	+0.06(+0.35%)
Jun 20, 2007	18.37	18.48	17.90	17.93	21,298,192	-0.27(-1.46%)
Jun 19, 2007	18.21	18.23	17.76	18.20	30,592,732	-0.17(-0.92%)
Jun 18, 2007	18.49	18.49	18.29	18.37	16,193,171	-0.08(-0.46%)
Jun 15, 2007	18.30	18.68	18.28	18.45	22,927,632	+0.22(+1.23%)
Jun 14, 2007	18.19	18.39	18.18	18.23	13,067,629	+0.01(+0.08%)
Jun 13, 2007	17.83	18.23	17.77	18.21	17,881,426	+0.49(+2.77%)
Jun 12, 2007	18.14	18.14	17.72	17.72	18,770,236	-0.45(-2.47%)
Jun 11, 2007	17.97	18.26	17.90	18.17	17,221,692	+0.25(+1.37%)
Jun 08, 2007	17.58	17.93	17.51	17.93	18,355,394	+0.31(+1.75%)
Jun 07, 2007	17.97	18.09	17.60	17.62	20,038,834	-0.36(-2.03%)
Jun 06, 2007	17.93	18.02	17.69	17.98	20,335,330	-0.05(-0.27%)
Jun 05, 2007	18.07	18.28	17.87	18.03	24,114,972	-0.16(-0.89%)
Jun 04, 2007	18.07	18.38	17.86	18.19	25,056,608	+0.22(+1.25%)
Jun 01, 2007	17.58	18.20	17.51	17.97	26,969,598	+0.46(+2.60%)
May 31, 2007	17.50	17.52	17.29	17.51	17,215,328	+0.09(+0.52%)
May 30, 2007	16.81	17.49	16.73	17.42	22,446,422	+0.47(+2.77%)
May 29, 2007	16.96	17.16	16.83	16.95	11,104,320	+0.03(+0.17%)
May 25, 2007	16.88	16.98	16.62	16.92	11,004,329	+0.13(+0.75%)
May 24, 2007	17.20	17.31	16.66	16.80	24,049,794	-0.43(-2.52%)
May 23, 2007	17.37	17.50	17.21	17.23	25,016,682	-0.01(-0.04%)
May 22, 2007	17.19	17.39	17.07	17.24	20,458,362	+0.06(+0.37%)
May 21, 2007	16.69	17.32	16.60	17.18	29,029,046	+0.42(+2.51%)
May 18, 2007	16.73	16.77	16.53	16.76	16,298,276	+0.16(+0.97%)
May 17, 2007	16.69	16.76	16.52	16.59	14,182,661	-0.10(-0.59%)
May 16, 2007	16.64	16.73	16.48	16.69	19,359,634	+0.35(+2.14%)
May 15, 2007	16.44	16.60	16.25	16.34	17,424,156	-0.01(-0.04%)
May 14, 2007	16.62	16.79	16.27	16.35	16,048,064	-0.27(-1.64%)
May 11, 2007	16.43	16.70	16.36	16.62	16,956,996	+0.31(+1.89%)
May 10, 2007	16.50	16.54	16.18	16.31	18,116,450	-0.28(-1.69%)
May 09, 2007	16.47	16.77	16.47	16.59	16,077,371	-0.03(-0.17%)
May 08, 2007	16.66	16.80	16.43	16.62	12,952,621	-0.09(-0.55%)
May 07, 2007	16.82	17.01	16.69	16.71	9,043,059	-0.07(-0.42%)
May 04, 2007	17.08	17.13	16.69	16.78	16,688,595	-0.01(-0.04%)
May 03, 2007	16.69	16.98	16.25	16.79	11,004,920	+0.11(+0.63%)
May 02, 2007	16.51	16.92	16.50	16.69	15,325,688	+0.18(+1.10%)
May 01, 2007	16.45	16.59	16.12	16.50	28,681,460	-0.11(-0.67%)
Apr 30, 2007	17.01	17.08	16.57	16.62	20,663,272	-0.48(-2.79%)
Apr 27, 2007	17.24	17.33	17.01	17.09	18,562,212	-0.36(-2.05%)
Apr 26, 2007	17.69	17.79	17.20	17.45	23,210,568	-0.05(-0.28%)
Apr 25, 2007	17.48	17.88	17.16	17.50	62,889,340	+0.88(+5.27%)
Apr 24, 2007	16.39	16.69	16.08	16.62	26,662,886	+0.29(+1.76%)
Apr 23, 2007	16.49	16.62	16.29	16.34	11,783,770	-0.11(-0.68%)
Apr 20, 2007	16.71	16.71	16.05	16.45	32,062,646	-0.06(-0.34%)
Apr 19, 2007	16.64	16.64	16.41	16.50	12,589,076	-0.05(-0.30%)
Apr 18, 2007	16.39	16.70	16.25	16.55	19,406,772	-0.04(-0.25%)
Apr 17, 2007	16.81	16.82	16.50	16.59	18,019,026	-0.22(-1.33%)
Apr 16, 2007	16.73	16.85	16.62	16.82	15,075,226	+0.19(+1.14%)
Apr 13, 2007	16.81	16.81	16.48	16.63	11,595,747	-0.06(-0.38%)
Apr 12, 2007	16.52	16.74	16.37	16.69	17,818,020	+0.08(+0.51%)
Apr 11, 2007	16.76	16.83	16.60	16.61	22,875,404	-0.04(-0.25%)
Apr 10, 2007	16.48	16.84	16.45	16.65	21,616,206	+0.18(+1.06%)
Apr 09, 2007	16.64	16.65	16.32	16.48	11,220,645	-0.05(-0.30%)
Apr 05, 2007	16.19	16.71	16.15	16.52	25,170,974	+0.33(+2.03%)
Apr 04, 2007	16.09	16.22	15.98	16.20	19,433,376	+0.06(+0.35%)
Apr 03, 2007	15.99	16.21	15.94	16.14	16,158,052	+0.22(+1.41%)
Apr 02, 2007	15.78	15.97	15.71	15.92	11,888,221	-0.01(-0.09%)
Mar 30, 2007	15.94	16.09	15.68	15.93	14,614,839	-0.06(-0.39%)
Mar 29, 2007	16.15	16.22	15.75	15.99	18,711,596	-0.06(-0.39%)
Mar 28, 2007	16.08	16.34	15.87	16.06	19,852,790	-0.11(-0.69%)
Mar 27, 2007	15.96	16.22	15.85	16.17	17,901,554	+0.13(+0.79%)
Mar 26, 2007	16.01	16.06	15.75	16.04	16,752,819	-0.06(-0.39%)
Mar 23, 2007	16.11	16.20	16.00	16.10	12,385,365	+0.04(+0.22%)
Mar 22, 2007	16.14	16.22	15.91	16.07	18,208,342	-0.13(-0.78%)
Mar 21, 2007	16.11	16.26	15.91	16.20	16,041,562	+0.13(+0.78%)
Mar 20, 2007	15.69	16.11	15.66	16.07	23,897,666	+0.34(+2.18%)
Mar 19, 2007	15.48	15.82	15.45	15.73	24,619,740	+0.48(+3.12%)
Mar 16, 2007	15.24	15.54	15.16	15.25	26,651,900	+0.02(+0.14%)
Mar 15, 2007	15.10	15.25	14.96	15.23	21,606,692	+0.10(+0.65%)
Mar 14, 2007	14.91	15.19	14.78	15.13	20,215,518	+0.20(+1.31%)
Mar 13, 2007	15.25	15.35	14.91	14.93	20,036,926	-0.32(-2.07%)
Mar 12, 2007	15.03	15.38	14.93	15.25	15,861,687	+0.28(+1.87%)
Mar 09, 2007	15.12	15.14	14.89	14.97	16,553,634	+0.11(+0.75%)
Mar 08, 2007	14.96	15.05	14.79	14.86	20,713,028	+0.15(+1.05%)
Mar 07, 2007	14.40	14.86	14.38	14.70	26,333,978	+0.25(+1.75%)
Mar 06, 2007	14.49	14.54	14.28	14.45	18,033,462	+0.34(+2.43%)
Mar 05, 2007	14.01	14.48	13.97	14.11	19,099,158	-0.11(-0.79%)
Mar 02, 2007	14.35	14.52	14.17	14.22	24,643,010	-0.32(-2.22%)
Mar 01, 2007	14.04	14.69	13.88	14.54	33,616,788	+0.09(+0.63%)
Feb 28, 2007	14.36	14.63	14.10	14.45	26,139,542	+0.18(+1.23%)
Feb 27, 2007	14.71	14.79	13.70	14.28	37,311,204	-0.80(-5.30%)
Feb 26, 2007	15.17	15.33	15.00	15.07	14,447,469	-0.06(-0.42%)
Feb 23, 2007	15.14	15.27	15.10	15.14	15,299,078	-0.11(-0.74%)
Feb 22, 2007	15.41	15.51	15.23	15.25	19,433,918	-0.09(-0.59%)
Feb 21, 2007	15.18	15.38	15.03	15.34	14,868,235	+0.12(+0.78%)
Feb 20, 2007	15.10	15.41	15.07	15.22	15,126,341	+0.01(+0.05%)
Feb 16, 2007	15.36	15.41	15.09	15.21	22,105,060	-0.23(-1.50%)
Feb 15, 2007	15.57	15.70	15.38	15.45	17,401,188	-0.13(-0.85%)
Feb 14, 2007	15.33	15.71	15.24	15.58	22,102,156	+0.22(+1.46%)
Feb 13, 2007	15.28	15.41	15.21	15.35	17,375,688	+0.22(+1.48%)
Feb 12, 2007	15.14	15.31	15.01	15.13	17,414,936	+0.01(+0.05%)
Feb 09, 2007	15.52	15.76	15.06	15.12	33,042,600	-0.63(-4.00%)
Feb 08, 2007	15.61	15.89	15.59	15.75	23,629,572	+0.07(+0.45%)
Feb 07, 2007	15.78	15.97	15.59	15.68	34,556,688	+0.01(+0.09%)
Feb 06, 2007	15.06	15.70	15.03	15.67	52,712,068	+0.71(+4.73%)
Feb 05, 2007	14.84	15.12	14.83	14.96	21,680,498	+0.19(+1.28%)
Feb 02, 2007	14.61	14.87	14.61	14.77	19,993,100	+0.16(+1.10%)
Feb 01, 2007	14.71	14.81	14.50	14.61	15,238,977	+0.01(+0.10%)
Jan 31, 2007	14.53	14.69	14.22	14.60	19,888,886	+0.11(+0.77%)
Jan 30, 2007	14.54	14.72	14.46	14.49	18,976,522	-0.17(-1.15%)
Jan 29, 2007	14.82	14.91	14.56	14.65	15,840,844	-0.20(-1.32%)
Jan 26, 2007	14.91	14.92	14.68	14.85	17,369,068	+0.03(+0.19%)
Jan 25, 2007	14.92	15.22	14.63	14.82	39,014,732	+0.18(+1.24%)
Jan 24, 2007	14.16	14.77	14.15	14.64	94,067,032	+1.44(+10.93%)
Jan 23, 2007	13.27	13.31	13.03	13.20	21,127,882	-0.11(-0.84%)
Jan 22, 2007	13.60	13.62	13.18	13.31	22,819,706	-0.23(-1.71%)
Jan 19, 2007	13.51	13.68	13.48	13.54	28,365,708	-0.01(-0.10%)
Jan 18, 2007	13.52	13.72	13.48	13.55	29,267,938	-0.07(-0.51%)
Jan 17, 2007	13.95	13.95	13.49	13.62	37,590,724	-0.42(-2.99%)
Jan 16, 2007	13.98	14.15	13.87	14.04	24,146,070	+0.01(+0.10%)
Jan 12, 2007	13.65	14.07	13.55	14.03	42,477,612	+0.43(+3.14%)
Jan 11, 2007	12.83	13.69	12.83	13.60	41,181,796	+0.32(+2.43%)
Jan 10, 2007	12.96	13.30	12.69	13.28	42,487,748	+0.35(+2.71%)
Jan 09, 2007	13.26	13.38	12.83	12.93	55,428,464	-0.13(-0.97%)
Jan 08, 2007	13.34	13.41	12.99	13.06	36,585,136	-0.28(-2.10%)
Jan 05, 2007	13.53	13.76	13.25	13.34	30,132,766	-0.35(-2.56%)
Jan 04, 2007	13.09	13.73	13.04	13.69	39,435,296	+0.48(+3.66%)
Jan 03, 2007	13.27	13.49	13.04	13.20	35,141,424	+0.10(+0.75%)
Dec 29, 2006	13.10	13.21	13.04	13.11	13,586,554	-0.07(-0.53%)
Dec 28, 2006	13.25	13.27	13.13	13.18	12,975,979	-0.14(-1.05%)
Dec 27, 2006	13.20	13.36	13.20	13.32	13,133,726	+0.15(+1.17%)
Dec 26, 2006	13.17	13.36	13.09	13.16	11,381,373	-0.08(-0.63%)
Dec 22, 2006	13.46	13.51	13.23	13.25	15,253,824	-0.17(-1.25%)
Dec 21, 2006	13.45	13.47	13.17	13.41	27,491,602	-0.03(-0.26%)
Dec 20, 2006	13.37	13.76	13.27	13.45	26,828,920	+0.18(+1.37%)
Dec 19, 2006	13.41	13.53	13.11	13.27	35,315,876	-0.43(-3.17%)
Dec 18, 2006	13.81	13.95	13.62	13.70	17,877,286	+0.05(+0.36%)
Dec 15, 2006	14.00	14.08	13.59	13.65	29,140,026	-0.22(-1.61%)
Dec 14, 2006	13.79	14.00	13.66	13.88	21,760,728	+0.18(+1.28%)
Dec 13, 2006	13.86	14.00	13.60	13.70	20,563,990	-0.13(-0.96%)
Dec 12, 2006	14.01	14.08	13.72	13.83	48,924,416	-0.40(-2.81%)
Dec 11, 2006	14.70	14.70	14.15	14.23	25,038,164	-0.27(-1.84%)
Dec 08, 2006	14.61	14.71	14.38	14.50	19,037,194	-0.25(-1.66%)
Dec 07, 2006	15.24	15.27	14.40	14.75	51,697,200	-0.59(-3.84%)
Dec 06, 2006	15.45	15.65	15.32	15.33	27,013,506	-0.04(-0.23%)
Dec 05, 2006	14.84	15.41	14.82	15.37	31,455,418	+0.67(+4.53%)
Dec 04, 2006	14.70	14.83	14.58	14.70	20,593,968	-0.02(-0.14%)
Dec 01, 2006	14.56	15.10	13.65	14.72	25,938,680	-0.38(-2.50%)
Nov 30, 2006	15.08	15.20	14.72	15.10	16,307,662	+0.05(+0.33%)
Nov 29, 2006	14.78	15.06	14.76	15.05	20,812,816	+0.39(+2.68%)
Nov 28, 2006	14.71	14.82	14.51	14.66	25,504,696	-0.04(-0.29%)
Nov 27, 2006	15.10	15.13	14.57	14.70	24,237,578	-0.27(-1.78%)
Nov 24, 2006	14.94	15.14	14.89	14.97	5,347,853	-0.12(-0.79%)
Nov 22, 2006	14.83	15.11	14.78	15.09	25,401,198	+0.38(+2.57%)
Nov 21, 2006	14.79	14.87	14.56	14.71	22,377,870	+0.05(+0.33%)
Nov 20, 2006	14.75	14.85	14.51	14.66	18,462,450	-0.20(-1.32%)
Nov 17, 2006	15.14	15.17	14.77	14.86	15,188,298	-0.28(-1.85%)
Nov 16, 2006	15.20	15.27	14.96	15.14	23,574,610	+0.15(+0.98%)
Nov 15, 2006	14.99	15.08	14.89	14.99	23,444,130	+0.06(+0.42%)
Nov 14, 2006	14.63	15.06	14.56	14.93	41,814,216	+0.43(+3.00%)
Nov 13, 2006	14.02	14.54	14.01	14.49	23,274,390	+0.40(+2.83%)
Nov 10, 2006	14.14	14.19	13.98	14.09	14,628,687	-0.01(-0.05%)
Nov 09, 2006	14.62	14.68	14.09	14.10	20,262,056	-0.39(-2.66%)
Nov 08, 2006	14.57	14.68	14.25	14.49	21,242,660	-0.27(-1.85%)
Nov 07, 2006	14.51	14.85	14.50	14.76	33,386,360	+0.33(+2.28%)
Nov 06, 2006	14.42	14.50	14.23	14.43	16,931,372	+0.06(+0.44%)
Nov 03, 2006	14.47	14.54	14.18	14.37	20,169,120	+0.14(+0.98%)
Nov 02, 2006	14.18	14.25	13.80	14.23	22,040,962	+0.01(+0.10%)
Nov 01, 2006	14.45	14.56	14.10	14.21	17,320,102	-0.10(-0.68%)
Oct 31, 2006	14.57	14.70	14.23	14.31	23,793,172	-0.19(-1.30%)
Oct 30, 2006	14.32	14.61	14.23	14.50	33,570,376	+0.08(+0.53%)
Oct 27, 2006	14.92	15.01	14.37	14.42	32,453,722	-0.43(-2.92%)
Oct 26, 2006	14.89	14.95	14.71	14.86	37,198,280	+0.08(+0.52%)
Oct 25, 2006	15.49	15.49	14.51	14.78	88,459,216	-1.43(-8.82%)
Oct 24, 2006	16.25	16.31	15.59	16.21	34,776,252	-0.18(-1.07%)
Oct 23, 2006	16.50	16.68	16.25	16.38	19,994,242	+0.09(+0.56%)
Oct 20, 2006	16.68	16.71	16.22	16.29	22,607,854	-0.34(-2.06%)
Oct 19, 2006	16.94	16.99	16.40	16.64	17,850,018	-0.47(-2.74%)
Oct 18, 2006	17.32	17.43	16.93	17.11	15,085,655	-0.23(-1.33%)
Oct 17, 2006	17.42	17.44	17.01	17.34	10,565,654	-0.18(-1.00%)
Oct 16, 2006	17.65	17.91	17.51	17.51	8,691,957	-0.14(-0.79%)
Oct 13, 2006	17.43	17.71	17.38	17.65	11,832,916	+0.11(+0.64%)
Oct 12, 2006	17.53	17.65	17.41	17.54	12,137,276	+0.09(+0.52%)
Oct 11, 2006	17.30	17.63	17.17	17.45	12,199,804	+0.15(+0.89%)
Oct 10, 2006	17.23	17.57	17.21	17.30	12,371,256	+0.15(+0.86%)
Oct 09, 2006	17.04	17.29	17.02	17.15	6,404,975	-0.08(-0.45%)
Oct 06, 2006	17.30	17.42	17.13	17.23	11,945,409	-0.22(-1.28%)
Oct 05, 2006	17.10	17.51	16.96	17.45	17,697,982	+0.43(+2.55%)
Oct 04, 2006	16.73	17.15	16.64	17.01	17,714,542	+0.21(+1.25%)
Oct 03, 2006	16.76	16.94	16.50	16.80	8,860,269	+0.03(+0.17%)
Oct 02, 2006	17.15	17.20	16.74	16.78	13,015,951	-0.32(-1.88%)
Sep 29, 2006	17.33	17.44	17.08	17.10	12,099,160	-0.22(-1.29%)
Sep 28, 2006	17.27	17.32	16.99	17.32	11,885,166	+0.23(+1.35%)
Sep 27, 2006	16.99	17.30	16.94	17.09	16,006,158	+0.06(+0.33%)
Sep 26, 2006	16.70	17.11	16.60	17.04	18,950,968	+0.39(+2.31%)
Sep 25, 2006	16.82	16.85	16.42	16.65	17,408,326	-0.07(-0.42%)
Sep 22, 2006	16.45	16.75	16.30	16.72	11,690,016	+0.20(+1.19%)
Sep 21, 2006	16.97	17.15	16.44	16.52	23,651,700	-0.53(-3.12%)
Sep 20, 2006	16.58	17.15	16.54	17.06	32,290,836	+0.76(+4.69%)
Sep 19, 2006	16.11	16.54	15.94	16.29	27,175,964	+0.32(+2.02%)
Sep 18, 2006	16.31	16.34	15.88	15.97	12,520,867	-0.19(-1.17%)
Sep 15, 2006	16.29	16.32	15.96	16.16	18,299,992	+0.12(+0.74%)
Sep 14, 2006	15.76	16.14	15.73	16.04	16,460,128	+0.29(+1.82%)
Sep 13, 2006	15.87	16.00	15.62	15.75	16,762,204	-0.06(-0.35%)
Sep 12, 2006	15.40	15.94	15.27	15.81	22,566,596	+0.61(+4.01%)
Sep 11, 2006	15.06	15.38	14.92	15.20	19,606,940	-0.03(-0.18%)
Sep 08, 2006	15.08	15.32	15.00	15.23	16,253,843	+0.25(+1.64%)
Sep 07, 2006	15.21	15.26	14.83	14.98	18,474,298	-0.36(-2.37%)
Sep 06, 2006	15.38	15.91	15.26	15.35	30,605,436	-0.32(-2.06%)
Sep 05, 2006	15.31	15.78	15.14	15.67	18,956,250	+0.26(+1.68%)
Sep 01, 2006	15.63	15.69	15.24	15.41	15,718,786	-0.16(-1.03%)
Aug 31, 2006	16.03	16.03	15.48	15.57	17,977,788	-0.29(-1.85%)
Aug 30, 2006	15.46	16.10	15.45	15.87	26,192,932	+0.45(+2.91%)
Aug 29, 2006	15.23	15.51	15.17	15.42	21,710,764	+0.29(+1.95%)
Aug 28, 2006	15.27	15.32	14.97	15.12	14,339,459	-0.15(-0.96%)
Aug 25, 2006	15.02	15.92	14.96	15.27	22,381,012	+0.36(+2.44%)
Aug 24, 2006	14.85	15.06	14.61	14.91	15,225,986	+0.34(+2.36%)
Aug 23, 2006	14.59	14.73	14.34	14.56	14,123,467	+0.17(+1.17%)
Aug 22, 2006	14.60	14.78	14.39	14.39	10,520,543	-0.20(-1.34%)
Aug 21, 2006	14.37	14.66	14.37	14.59	12,039,487	-0.11(-0.76%)
Aug 18, 2006	14.78	14.83	14.35	14.70	15,516,498	+0.01(+0.05%)
Aug 17, 2006	14.58	15.09	14.54	14.70	21,793,706	+0.11(+0.77%)
Aug 16, 2006	14.36	14.66	14.25	14.58	21,180,418	+0.53(+3.74%)
Aug 15, 2006	13.73	14.16	13.73	14.06	25,433,032	+0.67(+4.97%)
Aug 14, 2006	13.44	13.65	13.25	13.39	21,086,482	+0.12(+0.90%)
Aug 11, 2006	12.75	13.32	12.70	13.27	22,908,502	+0.39(+3.05%)
Aug 10, 2006	12.47	12.88	12.45	12.88	20,288,324	+0.40(+3.20%)
Aug 09, 2006	12.78	12.90	12.30	12.48	31,045,988	-0.13(-1.06%)
Aug 08, 2006	12.98	13.10	12.52	12.62	17,537,664	-0.36(-2.81%)
Aug 07, 2006	12.75	13.05	12.62	12.98	18,033,178	+0.18(+1.37%)
Aug 04, 2006	13.24	13.29	12.60	12.80	16,959,638	-0.13(-1.03%)
Aug 03, 2006	12.44	13.09	12.42	12.94	23,252,834	+0.33(+2.61%)
Aug 02, 2006	12.61	12.87	12.26	12.61	35,449,784	-0.14(-1.10%)

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.