Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	62.56	63.24	61.77	62.64	4,744,790	+0.29(+0.46%)
Aug 30, 2007	63.56	63.56	62.18	62.35	5,316,964	-0.89(-1.40%)
Aug 29, 2007	62.67	63.27	62.67	63.24	6,462,197	+0.67(+1.06%)
Aug 28, 2007	62.85	63.17	62.50	62.57	5,954,681	-0.50(-0.79%)
Aug 27, 2007	62.83	63.30	62.77	63.07	6,515,464	-0.20(-0.31%)
Aug 24, 2007	62.67	63.27	62.27	63.27	6,479,911	+0.60(+0.96%)
Aug 23, 2007	61.69	62.84	61.69	62.67	5,603,936	+0.95(+1.55%)
Aug 22, 2007	62.99	63.06	61.45	61.71	5,489,573	-0.84(-1.34%)
Aug 21, 2007	60.32	62.55	60.03	62.55	7,512,658	+1.85(+3.05%)
Aug 20, 2007	61.55	61.70	60.06	60.70	7,301,857	-0.70(-1.15%)
Aug 17, 2007	61.17	62.72	59.12	61.40	13,069,936	+1.62(+2.71%)
Aug 16, 2007	60.12	60.62	57.12	59.78	25,995,748	-1.17(-1.93%)
Aug 15, 2007	63.57	64.02	60.83	60.96	12,319,148	-2.53(-3.98%)
Aug 14, 2007	65.82	66.35	63.49	63.49	9,466,889	-2.12(-3.23%)
Aug 13, 2007	67.76	67.84	65.52	65.60	6,151,310	-1.49(-2.22%)
Aug 10, 2007	67.40	67.97	66.16	67.09	9,884,062	+0.06(+0.08%)
Aug 09, 2007	66.50	68.87	66.33	67.04	11,800,419	-1.27(-1.86%)
Aug 08, 2007	65.43	68.31	65.43	68.31	6,552,788	+2.94(+4.49%)
Aug 07, 2007	64.52	65.90	64.08	65.37	8,817,321	+0.54(+0.83%)
Aug 06, 2007	63.34	64.83	62.79	64.83	7,218,857	+1.43(+2.26%)
Aug 03, 2007	63.64	63.96	62.77	63.40	8,515,362	+0.63(+1.00%)
Aug 02, 2007	63.56	63.67	62.41	62.77	6,068,690	-0.61(-0.96%)
Aug 01, 2007	62.66	63.81	61.33	63.38	8,528,099	+1.00(+1.61%)
Jul 31, 2007	64.92	64.98	61.96	62.38	7,203,543	-2.15(-3.33%)
Jul 30, 2007	63.67	64.54	63.17	64.53	7,612,638	+1.70(+2.70%)
Jul 27, 2007	60.74	64.05	60.13	62.83	14,600,270	+2.15(+3.53%)
Jul 26, 2007	61.19	61.50	59.00	60.69	11,262,699	-1.13(-1.83%)
Jul 25, 2007	62.32	63.00	60.90	61.82	7,856,786	-0.17(-0.27%)
Jul 24, 2007	62.89	63.21	61.65	61.98	9,097,491	-1.20(-1.89%)
Jul 23, 2007	63.45	64.16	62.68	63.18	5,084,020	-0.27(-0.43%)
Jul 20, 2007	64.61	64.72	63.37	63.45	6,350,012	-1.13(-1.75%)
Jul 19, 2007	65.07	66.05	64.52	64.58	5,084,906	-1.41(-2.14%)
Jul 18, 2007	65.99	65.99	65.99	65.99	0	+0.00(+0.00%)
Jul 17, 2007	65.99	65.99	65.99	65.99	0	+0.00(+0.00%)
Jul 16, 2007	65.99	65.99	65.99	65.99	0	+0.00(+0.00%)
Jul 13, 2007	66.16	66.27	65.51	65.99	6,325,796	-0.37(-0.56%)
Jul 12, 2007	65.57	66.68	65.47	66.36	14,824,596	+0.88(+1.34%)
Jul 11, 2007	62.96	65.77	62.62	65.49	39,577,416	+2.17(+3.43%)
Jul 10, 2007	64.36	64.40	63.24	63.32	9,642,810	-1.10(-1.71%)
Jul 09, 2007	64.69	65.71	64.02	64.42	11,305,391	-0.48(-0.73%)
Jul 06, 2007	62.46	65.20	61.44	64.90	16,190,922	+2.16(+3.44%)
Jul 05, 2007	61.19	62.74	60.89	62.74	4,536,646	+1.84(+3.03%)
Jul 03, 2007	60.85	61.28	60.52	60.89	3,572,985	+0.77(+1.29%)
Jul 02, 2007	60.83	60.84	60.05	60.12	3,819,215	-0.21(-0.35%)
Jun 29, 2007	61.02	61.53	60.04	60.33	3,378,127	-0.69(-1.13%)
Jun 28, 2007	61.21	61.77	60.82	61.02	3,225,031	-0.19(-0.31%)
Jun 27, 2007	59.61	61.26	59.40	61.21	4,755,153	+1.27(+2.12%)
Jun 26, 2007	60.21	60.91	59.80	59.94	2,997,269	-0.28(-0.47%)
Jun 25, 2007	60.85	61.47	59.92	60.22	4,080,838	-0.74(-1.21%)
Jun 22, 2007	61.79	62.13	60.96	60.96	5,741,223	-1.05(-1.69%)
Jun 21, 2007	61.41	62.03	60.97	62.01	2,733,325	+0.60(+0.98%)
Jun 20, 2007	61.76	62.06	61.41	61.41	3,945,873	-0.27(-0.44%)
Jun 19, 2007	60.53	61.76	60.53	61.68	5,402,878	+0.03(+0.05%)
Jun 18, 2007	62.23	62.38	61.31	61.64	5,716,423	-0.76(-1.21%)
Jun 15, 2007	62.50	63.06	61.95	62.40	7,426,744	+0.59(+0.95%)
Jun 14, 2007	62.07	62.42	61.65	61.81	4,890,048	-0.42(-0.68%)
Jun 13, 2007	62.12	62.40	61.32	62.24	4,532,218	+0.31(+0.50%)
Jun 12, 2007	62.90	63.06	61.93	61.93	6,766,884	-0.97(-1.54%)
Jun 11, 2007	62.09	63.25	61.93	62.89	5,488,085	+0.84(+1.35%)
Jun 08, 2007	60.97	62.12	60.97	62.05	8,310,690	+1.15(+1.88%)
Jun 07, 2007	61.22	61.81	60.17	60.91	6,092,047	-0.33(-0.54%)
Jun 06, 2007	60.79	61.59	60.52	61.24	5,769,566	+0.35(+0.58%)
Jun 05, 2007	60.29	60.96	60.22	60.89	4,507,418	+0.45(+0.75%)
Jun 04, 2007	60.63	60.91	60.23	60.43	3,291,327	-0.20(-0.33%)
Jun 01, 2007	60.17	60.78	59.44	60.63	4,245,245	+0.68(+1.13%)
May 31, 2007	59.67	60.20	59.67	59.95	4,583,589	+0.36(+0.60%)
May 30, 2007	58.88	59.61	58.51	59.60	4,421,503	+0.21(+0.35%)
May 29, 2007	58.07	59.47	58.26	59.39	6,128,281	+1.41(+2.44%)
May 25, 2007	58.05	58.23	57.60	57.98	2,305,523	+0.14(+0.24%)
May 24, 2007	58.71	58.94	57.35	57.83	4,642,047	-0.81(-1.37%)
May 23, 2007	59.22	59.39	58.60	58.64	4,557,018	-0.31(-0.53%)
May 22, 2007	58.03	59.02	57.86	58.95	4,599,532	+0.81(+1.39%)
May 21, 2007	58.70	58.80	58.08	58.14	4,642,047	-0.55(-0.94%)
May 18, 2007	59.19	59.39	58.57	58.70	4,189,445	-0.44(-0.74%)
May 17, 2007	58.71	59.38	58.31	59.14	4,941,419	+0.25(+0.43%)
May 16, 2007	59.21	59.45	58.20	58.88	5,039,734	-0.21(-0.35%)
May 15, 2007	59.80	60.23	58.72	59.09	4,983,048	-0.69(-1.15%)
May 14, 2007	60.52	61.47	59.64	59.78	8,983,836	-0.77(-1.27%)
May 11, 2007	59.73	60.70	58.03	60.55	16,770,181	+4.33(+7.70%)
May 10, 2007	57.24	57.68	56.11	56.22	6,432,083	-1.02(-1.78%)
May 09, 2007	56.99	57.75	56.85	57.24	3,858,186	-0.20(-0.35%)
May 08, 2007	57.16	57.86	56.58	57.44	5,468,422	+0.09(+0.16%)
May 07, 2007	57.35	57.93	56.93	57.35	7,533,030	-0.78(-1.35%)
May 04, 2007	58.82	58.95	57.85	58.13	4,204,502	-0.69(-1.17%)
May 03, 2007	58.18	59.04	58.08	58.82	5,964,424	+0.64(+1.11%)
May 02, 2007	58.31	58.96	57.98	58.18	6,072,481	+0.30(+0.53%)
May 01, 2007	58.43	58.87	57.03	57.87	8,361,176	-0.47(-0.80%)
Apr 30, 2007	59.16	59.73	58.25	58.34	4,780,485	-0.59(-1.00%)
Apr 27, 2007	58.60	59.77	58.59	58.93	4,065,444	+0.37(+0.62%)
Apr 26, 2007	60.18	60.23	58.40	58.57	6,982,113	-1.35(-2.25%)
Apr 25, 2007	60.28	60.40	59.11	59.92	7,012,228	-0.07(-0.11%)
Apr 24, 2007	62.03	62.03	59.93	59.99	7,176,086	-1.82(-2.94%)
Apr 23, 2007	62.76	62.80	61.67	61.80	3,966,244	-0.96(-1.53%)
Apr 20, 2007	62.94	63.20	62.60	62.76	3,986,616	+0.23(+0.37%)
Apr 19, 2007	62.92	63.50	62.40	62.53	3,354,213	-0.54(-0.85%)
Apr 18, 2007	63.02	63.68	62.71	63.07	2,792,668	+0.05(+0.07%)
Apr 17, 2007	63.08	63.51	62.60	63.02	2,752,811	-0.06(-0.10%)
Apr 16, 2007	62.29	63.79	62.26	63.08	4,685,447	+0.82(+1.31%)
Apr 13, 2007	62.69	62.71	62.21	62.26	1,757,264	-0.21(-0.34%)
Apr 12, 2007	62.17	62.63	61.67	62.47	3,015,417	+0.32(+0.52%)
Apr 11, 2007	62.09	62.57	61.45	62.15	3,308,156	+0.00(+0.00%)
Apr 10, 2007	62.24	62.87	61.92	62.15	2,402,066	+0.00(+0.00%)
Apr 09, 2007	62.66	62.99	61.89	62.15	2,383,466	-0.34(-0.54%)
Apr 05, 2007	62.89	63.12	62.40	62.49	2,649,182	-0.41(-0.65%)
Apr 04, 2007	62.27	63.36	62.21	62.90	6,086,095	+0.70(+1.13%)
Apr 03, 2007	61.46	62.29	61.29	62.20	5,903,309	+0.79(+1.29%)
Apr 02, 2007	60.64	61.64	60.29	61.41	7,023,742	+1.29(+2.14%)
Mar 30, 2007	59.89	60.53	59.64	60.12	3,699,643	+0.15(+0.25%)
Mar 29, 2007	60.18	60.36	59.80	59.96	4,561,447	+0.21(+0.35%)
Mar 28, 2007	60.67	60.93	59.52	59.75	5,284,910	-0.92(-1.52%)
Mar 27, 2007	60.74	61.63	60.49	60.68	4,518,932	-0.09(-0.15%)
Mar 26, 2007	61.14	61.39	60.47	60.76	4,965,050	-0.30(-0.49%)
Mar 23, 2007	61.43	61.70	60.63	61.06	4,636,733	-0.37(-0.60%)
Mar 22, 2007	61.35	61.98	60.40	61.43	7,616,287	+0.41(+0.67%)
Mar 21, 2007	60.12	61.08	59.64	61.02	5,631,562	+0.91(+1.51%)
Mar 20, 2007	60.05	60.50	59.70	60.12	5,311,650	+0.25(+0.41%)
Mar 19, 2007	59.84	60.55	59.27	59.87	10,835,872	+0.37(+0.62%)
Mar 16, 2007	60.76	60.84	58.54	59.50	18,183,786	-0.66(-1.10%)
Mar 15, 2007	62.55	64.92	60.06	60.16	27,988,276	-3.51(-5.51%)
Mar 14, 2007	62.89	63.84	61.60	63.67	11,066,158	+1.53(+2.46%)
Mar 13, 2007	64.07	63.95	62.09	62.15	9,241,580	-1.92(-3.00%)
Mar 12, 2007	63.65	64.50	63.58	64.07	5,667,708	-0.05(-0.08%)
Mar 09, 2007	64.67	64.67	63.34	64.12	6,418,797	+0.03(+0.05%)
Mar 08, 2007	63.89	64.83	63.59	64.09	9,370,895	+0.75(+1.19%)
Mar 07, 2007	63.64	64.12	63.10	63.34	7,909,460	-0.40(-0.62%)
Mar 06, 2007	63.43	64.24	63.14	63.74	9,155,665	+1.15(+1.83%)
Mar 05, 2007	61.08	63.47	60.74	62.59	12,254,792	+1.60(+2.62%)
Mar 02, 2007	61.42	61.89	60.44	61.00	8,199,090	-0.56(-0.91%)
Mar 01, 2007	59.95	62.14	59.40	61.56	11,142,808	+0.69(+1.13%)
Feb 28, 2007	58.65	61.39	58.28	60.87	15,060,746	+3.18(+5.51%)
Feb 27, 2007	59.84	60.15	57.58	57.69	11,645,418	-2.89(-4.77%)
Feb 26, 2007	62.10	62.21	60.40	60.58	5,727,698	-0.93(-1.52%)
Feb 23, 2007	62.12	62.27	61.03	61.52	7,192,914	-0.58(-0.94%)
Feb 22, 2007	63.93	64.02	61.86	62.10	8,737,606	-1.95(-3.04%)
Feb 21, 2007	65.12	65.29	64.02	64.05	5,385,164	-1.21(-1.86%)
Feb 20, 2007	64.89	65.30	64.21	65.26	4,640,275	+0.37(+0.57%)
Feb 16, 2007	64.44	65.03	64.36	64.89	3,686,357	+0.24(+0.38%)
Feb 15, 2007	64.69	65.46	64.52	64.65	2,765,211	-0.05(-0.07%)
Feb 14, 2007	64.73	65.46	64.42	64.69	4,008,378	+0.11(+0.17%)
Feb 13, 2007	64.03	64.78	63.88	64.58	4,536,762	+0.90(+1.42%)
Feb 12, 2007	64.72	64.75	63.47	63.68	4,183,705	-1.04(-1.61%)
Feb 09, 2007	66.13	66.30	64.08	64.72	4,945,848	-1.24(-1.87%)
Feb 08, 2007	66.27	66.34	65.54	65.96	3,071,669	-0.36(-0.54%)
Feb 07, 2007	65.45	66.35	64.96	66.31	4,335,588	+0.93(+1.43%)
Feb 06, 2007	65.21	65.60	64.77	65.38	3,072,555	+0.17(+0.26%)
Feb 05, 2007	65.62	65.64	64.59	65.21	3,170,869	-0.15(-0.22%)
Feb 02, 2007	64.98	65.48	64.47	65.36	4,429,475	+0.12(+0.19%)
Feb 01, 2007	64.02	65.26	63.82	65.24	5,438,307	+1.64(+2.58%)
Jan 31, 2007	64.38	64.64	63.47	63.60	5,773,108	-0.56(-0.87%)
Jan 30, 2007	62.66	64.84	61.81	64.16	16,325,551	-0.86(-1.32%)
Jan 29, 2007	66.49	66.83	64.92	65.02	5,486,136	-1.47(-2.21%)
Jan 26, 2007	65.81	66.50	65.12	66.48	5,352,393	+1.11(+1.70%)
Jan 25, 2007	67.03	67.03	65.13	65.37	4,963,562	-1.42(-2.12%)
Jan 24, 2007	66.01	67.32	65.72	66.79	7,510,887	+0.81(+1.23%)
Jan 23, 2007	64.58	65.98	63.96	65.97	6,441,825	+1.62(+2.52%)
Jan 22, 2007	65.47	65.55	64.04	64.35	4,547,275	-0.83(-1.27%)
Jan 19, 2007	65.03	65.48	64.63	65.18	5,729,708	-0.02(-0.03%)
Jan 18, 2007	66.05	66.61	64.83	65.20	7,599,459	-0.51(-0.77%)
Jan 17, 2007	64.33	65.94	64.04	65.71	7,689,802	+1.38(+2.15%)
Jan 16, 2007	64.81	65.26	63.82	64.33	6,746,512	-0.48(-0.74%)
Jan 12, 2007	62.83	64.86	62.75	64.81	8,795,178	+1.96(+3.11%)
Jan 11, 2007	62.46	63.21	61.92	62.85	6,428,540	+0.37(+0.60%)
Jan 10, 2007	60.53	62.54	60.42	62.48	7,552,516	+1.74(+2.86%)
Jan 09, 2007	60.37	60.77	60.08	60.74	3,798,843	+0.35(+0.58%)
Jan 08, 2007	59.95	60.39	59.52	60.39	3,613,728	+0.64(+1.06%)
Jan 05, 2007	59.48	60.04	59.23	59.76	3,890,958	+0.28(+0.47%)
Jan 04, 2007	58.71	59.49	58.56	59.48	4,588,018	+0.43(+0.73%)
Jan 03, 2007	58.25	59.35	58.25	59.05	7,052,971	+1.50(+2.60%)
Dec 29, 2006	57.81	57.92	57.41	57.55	2,934,383	-0.36(-0.62%)
Dec 28, 2006	57.68	57.94	57.44	57.91	2,642,096	+0.24(+0.42%)
Dec 27, 2006	57.47	57.90	57.47	57.67	2,582,753	+0.30(+0.52%)
Dec 26, 2006	57.50	57.58	56.80	57.37	3,328,527	-0.32(-0.55%)
Dec 22, 2006	58.04	58.43	57.21	57.69	4,695,190	-0.34(-0.59%)
Dec 21, 2006	59.57	59.63	57.14	58.04	7,983,860	-1.18(-2.00%)
Dec 20, 2006	60.12	60.19	59.13	59.22	4,322,303	-1.18(-1.96%)
Dec 19, 2006	59.42	60.42	58.92	60.40	4,653,561	+0.90(+1.51%)
Dec 18, 2006	60.19	60.37	59.32	59.50	3,166,441	-0.68(-1.13%)
Dec 15, 2006	59.93	60.40	59.91	60.18	4,407,332	+0.40(+0.66%)
Dec 14, 2006	60.23	60.55	59.67	59.78	4,751,876	-0.27(-0.45%)
Dec 13, 2006	61.48	61.55	59.95	60.06	5,390,478	-1.11(-1.82%)
Dec 12, 2006	61.43	61.76	60.82	61.17	4,374,560	-0.16(-0.25%)
Dec 11, 2006	61.75	62.13	61.14	61.32	4,888,276	-0.34(-0.55%)
Dec 08, 2006	60.82	61.68	60.56	61.66	4,910,419	+0.85(+1.39%)
Dec 07, 2006	61.33	61.81	60.63	60.82	4,691,647	-0.32(-0.52%)
Dec 06, 2006	60.74	61.76	60.69	61.13	4,746,562	-0.04(-0.07%)
Dec 05, 2006	60.40	61.36	60.18	61.17	5,263,821	+0.98(+1.63%)
Dec 04, 2006	60.06	60.35	59.52	60.19	5,149,563	+0.19(+0.32%)
Dec 01, 2006	59.96	60.70	59.50	60.00	4,883,848	-0.47(-0.78%)
Nov 30, 2006	60.97	61.14	60.01	60.47	4,226,645	-0.39(-0.64%)
Nov 29, 2006	60.63	61.36	59.63	60.86	6,305,425	+0.23(+0.38%)
Nov 28, 2006	60.28	60.96	59.39	60.63	6,504,711	+0.48(+0.79%)
Nov 27, 2006	62.32	62.32	60.07	60.15	7,343,486	-2.31(-3.70%)
Nov 24, 2006	62.53	63.00	61.87	62.46	1,795,350	-0.07(-0.11%)
Nov 22, 2006	62.72	62.72	61.85	62.53	4,335,588	+0.21(+0.34%)
Nov 21, 2006	61.15	62.41	61.02	62.32	6,802,313	+1.17(+1.92%)
Nov 20, 2006	60.57	61.53	59.87	61.15	8,085,718	+0.75(+1.23%)
Nov 17, 2006	60.74	61.76	60.23	60.40	12,571,879	-0.57(-0.94%)
Nov 16, 2006	59.84	61.42	59.84	60.97	11,276,074	+0.85(+1.42%)
Nov 15, 2006	57.61	60.18	57.47	60.12	13,764,941	+2.12(+3.66%)
Nov 14, 2006	56.62	58.09	56.36	58.00	8,699,520	+1.66(+2.95%)
Nov 13, 2006	56.00	56.64	55.44	56.34	5,871,423	+0.36(+0.64%)
Nov 10, 2006	56.22	56.68	55.78	55.98	4,750,990	+0.06(+0.11%)
Nov 09, 2006	56.96	57.02	55.78	55.92	4,908,648	-1.06(-1.87%)
Nov 08, 2006	57.13	57.46	56.68	56.98	5,626,079	-0.56(-0.97%)
Nov 07, 2006	57.57	58.31	57.37	57.54	4,677,476	-0.25(-0.43%)
Nov 06, 2006	56.81	57.92	56.60	57.79	5,796,137	+1.22(+2.15%)
Nov 03, 2006	56.63	57.35	56.11	56.57	5,508,279	-0.01(-0.02%)
Nov 02, 2006	56.26	56.96	56.11	56.58	5,942,281	-0.02(-0.04%)
Nov 01, 2006	56.56	57.98	56.42	56.60	9,923,582	+0.04(+0.07%)
Oct 31, 2006	56.62	57.12	55.90	56.56	5,783,737	+0.12(+0.20%)
Oct 30, 2006	57.05	57.12	56.35	56.45	4,525,132	-0.60(-1.05%)
Oct 27, 2006	56.88	57.61	56.34	57.05	7,292,115	+0.66(+1.17%)
Oct 26, 2006	56.06	56.48	55.24	56.39	5,528,650	+0.33(+0.59%)
Oct 25, 2006	57.57	57.58	56.06	56.06	6,237,225	-0.96(-1.68%)
Oct 24, 2006	57.05	57.70	55.54	57.02	8,764,178	+0.20(+0.35%)
Oct 23, 2006	55.56	56.82	54.78	56.82	10,762,357	+1.48(+2.67%)
Oct 20, 2006	56.56	56.71	55.32	55.34	6,344,396	-1.22(-2.16%)
Oct 19, 2006	57.38	57.61	56.46	56.56	6,842,170	-0.71(-1.23%)
Oct 18, 2006	58.48	58.48	57.03	57.27	10,017,469	-1.04(-1.79%)
Oct 17, 2006	60.40	60.40	57.58	58.31	28,788,486	+1.50(+2.63%)
Oct 16, 2006	56.46	57.19	56.23	56.82	3,687,243	+0.27(+0.47%)
Oct 13, 2006	56.42	57.35	56.30	56.55	4,206,274	+0.10(+0.18%)
Oct 12, 2006	56.68	57.06	55.95	56.45	5,640,251	+0.11(+0.20%)
Oct 11, 2006	56.68	57.41	55.89	56.34	6,202,682	-0.45(-0.79%)
Oct 10, 2006	58.48	58.59	56.49	56.79	8,529,463	-2.09(-3.55%)
Oct 09, 2006	55.20	59.22	55.15	58.88	11,128,159	+3.46(+6.25%)
Oct 06, 2006	55.41	55.63	54.98	55.41	3,134,555	-0.11(-0.19%)
Oct 05, 2006	55.18	55.68	54.66	55.52	4,471,103	+0.28(+0.51%)
Oct 04, 2006	53.57	55.44	53.45	55.24	6,216,853	+1.50(+2.79%)
Oct 03, 2006	52.95	53.74	52.71	53.74	4,411,760	+1.03(+1.96%)
Oct 02, 2006	53.85	53.86	52.47	52.71	4,006,101	-1.29(-2.38%)
Sep 29, 2006	54.08	54.09	53.31	54.00	2,995,497	+0.18(+0.33%)
Sep 28, 2006	54.25	54.52	53.40	53.82	3,527,814	-0.30(-0.55%)
Sep 27, 2006	53.15	54.19	53.15	54.12	5,241,678	+0.99(+1.87%)
Sep 26, 2006	52.98	53.29	52.66	53.13	2,995,497	+0.15(+0.27%)
Sep 25, 2006	52.09	53.26	51.91	52.98	5,954,681	+0.86(+1.65%)
Sep 22, 2006	52.19	52.34	51.68	52.12	2,954,754	-0.27(-0.52%)
Sep 21, 2006	51.97	52.77	51.92	52.39	4,194,759	+0.45(+0.86%)
Sep 20, 2006	53.02	53.26	51.71	51.94	5,159,306	-0.86(-1.62%)
Sep 19, 2006	53.86	53.86	52.51	52.80	3,805,929	-0.61(-1.15%)
Sep 18, 2006	53.64	54.01	52.95	53.41	7,232,771	+0.10(+0.18%)
Sep 15, 2006	52.75	53.64	52.29	53.32	11,856,219	+2.09(+4.08%)
Sep 14, 2006	51.60	52.00	51.17	51.23	4,443,646	-0.37(-0.71%)
Sep 13, 2006	51.11	52.16	50.92	51.60	4,946,734	+0.28(+0.55%)
Sep 12, 2006	50.35	51.46	50.07	51.31	5,964,424	+1.31(+2.61%)
Sep 11, 2006	50.10	50.37	49.58	50.01	3,705,843	-0.09(-0.17%)
Sep 08, 2006	50.43	50.43	49.73	50.09	2,785,582	+0.30(+0.61%)
Sep 07, 2006	49.95	50.41	49.61	49.79	3,473,785	-0.38(-0.76%)
Sep 06, 2006	50.10	50.70	49.90	50.17	5,272,678	+0.00(+0.00%)
Sep 05, 2006	49.91	50.17	49.53	50.17	3,103,555	+0.26(+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.