Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	15.20	15.42	14.99	15.01	4,795,018	-0.17(-1.10%)
Jul 30, 2007	14.99	15.32	14.96	15.18	4,687,713	+0.15(+1.02%)
Jul 27, 2007	15.08	15.35	14.84	15.03	6,706,010	-0.15(-1.01%)
Jul 26, 2007	15.16	15.44	15.07	15.18	9,909,049	-0.34(-2.21%)
Jul 25, 2007	15.75	16.03	15.34	15.52	8,070,062	-0.35(-2.18%)
Jul 24, 2007	15.96	16.21	15.80	15.87	9,932,403	-0.75(-4.52%)
Jul 23, 2007	16.51	16.73	16.47	16.62	4,587,354	+0.18(+1.09%)
Jul 20, 2007	16.47	16.54	16.29	16.44	4,587,007	-0.10(-0.59%)
Jul 19, 2007	16.69	16.73	16.39	16.54	5,095,748	-0.16(-0.98%)
Jul 18, 2007	16.18	16.84	16.18	16.70	17,589,950	+0.90(+5.70%)
Jul 17, 2007	15.77	15.92	15.73	15.80	3,197,604	+0.06(+0.38%)
Jul 16, 2007	15.62	15.84	15.58	15.74	3,841,431	+0.00(+0.00%)
Jul 13, 2007	15.59	15.89	15.59	15.74	5,327,026	+0.13(+0.83%)
Jul 12, 2007	15.51	15.62	15.36	15.61	3,439,300	+0.22(+1.42%)
Jul 11, 2007	14.99	15.43	14.98	15.39	3,584,456	+0.33(+2.20%)
Jul 10, 2007	15.26	15.27	15.00	15.06	2,356,879	-0.27(-1.77%)
Jul 09, 2007	15.23	15.41	15.20	15.33	2,050,696	+0.15(+0.97%)
Jul 06, 2007	15.10	15.25	15.01	15.18	2,423,901	+0.16(+1.09%)
Jul 05, 2007	14.93	15.11	14.93	15.02	3,749,406	+0.21(+1.40%)
Jul 03, 2007	14.84	15.07	14.80	14.81	1,555,741	-0.00(-0.02%)
Jul 02, 2007	14.80	14.91	14.69	14.82	1,788,755	+0.15(+1.02%)
Jun 29, 2007	14.66	14.75	14.52	14.67	2,844,437	+0.10(+0.65%)
Jun 28, 2007	14.54	14.78	14.30	14.57	4,230,019	+0.12(+0.80%)
Jun 27, 2007	14.36	14.49	14.08	14.46	3,836,222	+0.09(+0.64%)
Jun 26, 2007	14.49	14.53	14.30	14.36	3,802,190	-0.09(-0.60%)
Jun 25, 2007	14.69	14.69	14.38	14.45	5,754,854	-0.24(-1.65%)
Jun 22, 2007	15.08	15.06	14.63	14.69	4,513,387	-0.38(-2.54%)
Jun 21, 2007	14.82	15.10	14.70	15.07	2,444,042	+0.21(+1.43%)
Jun 20, 2007	15.21	15.24	14.82	14.86	3,297,963	-0.36(-2.37%)
Jun 19, 2007	15.35	15.41	15.18	15.22	2,278,397	-0.13(-0.83%)
Jun 18, 2007	15.39	15.39	15.27	15.35	2,109,974	-0.04(-0.24%)
Jun 15, 2007	15.29	15.49	15.29	15.39	2,618,716	+0.13(+0.87%)
Jun 14, 2007	15.12	15.42	15.11	15.25	4,516,165	+0.18(+1.22%)
Jun 13, 2007	14.99	15.09	14.80	15.07	4,583,187	-0.02(-0.15%)
Jun 12, 2007	15.23	15.36	14.99	15.09	3,856,711	-0.17(-1.13%)
Jun 11, 2007	15.37	15.39	15.24	15.27	2,263,465	-0.09(-0.62%)
Jun 08, 2007	15.08	15.42	15.04	15.36	3,645,227	+0.27(+1.77%)
Jun 07, 2007	15.54	15.61	14.98	15.09	5,046,089	-0.45(-2.87%)
Jun 06, 2007	15.88	15.88	15.38	15.54	3,946,305	-0.39(-2.48%)
Jun 05, 2007	16.02	16.12	15.83	15.93	4,275,511	-0.07(-0.47%)
Jun 04, 2007	15.91	16.02	15.82	16.01	3,650,783	+0.06(+0.36%)
Jun 01, 2007	15.79	16.01	15.74	15.95	2,804,154	+0.23(+1.47%)
May 31, 2007	15.69	15.83	15.64	15.72	3,625,433	+0.09(+0.59%)
May 30, 2007	15.54	15.65	15.45	15.63	4,383,163	+0.07(+0.48%)
May 29, 2007	15.61	15.68	15.48	15.55	3,828,582	+0.07(+0.48%)
May 25, 2007	15.29	15.65	15.29	15.48	3,886,575	+0.27(+1.78%)
May 24, 2007	15.62	15.69	15.18	15.21	4,930,450	-0.33(-2.13%)
May 23, 2007	15.35	15.62	15.35	15.54	3,708,429	+0.23(+1.49%)
May 22, 2007	15.60	15.55	15.28	15.31	3,113,566	-0.12(-0.75%)
May 21, 2007	14.96	15.62	14.96	15.43	4,672,433	-0.01(-0.06%)
May 18, 2007	15.71	15.79	15.24	15.44	5,739,575	-0.21(-1.34%)
May 17, 2007	15.41	15.71	15.38	15.65	6,304,226	+0.27(+1.76%)
May 16, 2007	15.38	15.51	15.33	15.37	4,583,534	-0.00(-0.02%)
May 15, 2007	14.98	15.40	14.96	15.38	6,239,287	+0.42(+2.83%)
May 14, 2007	14.88	14.97	14.83	14.95	2,938,198	+0.07(+0.46%)
May 11, 2007	14.74	14.98	14.71	14.88	3,128,151	+0.10(+0.68%)
May 10, 2007	14.97	15.00	14.76	14.78	4,220,991	-0.25(-1.67%)
May 09, 2007	15.06	15.22	14.97	15.03	5,436,379	-0.05(-0.36%)
May 08, 2007	14.76	15.10	14.69	15.09	5,654,843	+0.38(+2.58%)
May 07, 2007	14.90	14.91	14.68	14.71	5,614,369	-0.09(-0.62%)
May 04, 2007	14.71	14.87	14.55	14.80	4,608,537	+0.12(+0.80%)
May 03, 2007	14.56	14.79	14.56	14.68	5,236,737	+0.16(+1.13%)
May 02, 2007	14.33	14.61	14.31	14.52	6,594,191	+0.10(+0.68%)
May 01, 2007	14.53	14.67	14.35	14.42	5,041,227	-0.05(-0.32%)
Apr 30, 2007	14.65	14.84	14.46	14.47	7,306,366	-0.42(-2.84%)
Apr 27, 2007	14.45	14.90	14.43	14.89	8,068,617	+0.36(+2.46%)
Apr 26, 2007	14.47	14.67	14.44	14.53	8,694,442	+0.00(+0.00%)
Apr 25, 2007	14.41	14.54	14.34	14.53	7,999,567	+0.24(+1.65%)
Apr 24, 2007	14.31	14.69	14.27	14.30	8,824,319	-0.03(-0.22%)
Apr 23, 2007	14.29	14.45	14.27	14.33	3,846,640	-0.04(-0.28%)
Apr 20, 2007	14.57	14.57	14.25	14.37	5,853,477	-0.02(-0.16%)
Apr 19, 2007	14.18	14.43	14.18	14.39	8,113,161	+0.05(+0.36%)
Apr 18, 2007	14.08	14.44	14.04	14.34	7,057,611	+0.29(+2.09%)
Apr 17, 2007	14.17	14.18	14.01	14.05	3,398,600	-0.09(-0.61%)
Apr 16, 2007	13.82	14.14	13.82	14.13	4,779,391	+0.39(+2.81%)
Apr 13, 2007	13.79	13.83	13.61	13.75	2,735,396	-0.13(-0.91%)
Apr 12, 2007	13.37	14.01	13.34	13.87	8,180,492	+0.50(+3.75%)
Apr 11, 2007	13.43	13.43	13.29	13.37	3,444,161	-0.05(-0.39%)
Apr 10, 2007	13.51	13.53	13.35	13.43	4,138,342	+0.04(+0.32%)
Apr 09, 2007	13.00	13.45	12.93	13.38	14,025,635	+0.63(+4.92%)
Apr 05, 2007	12.70	12.82	12.61	12.75	2,863,189	-0.01(-0.05%)
Apr 04, 2007	12.82	12.82	12.66	12.76	4,190,400	-0.02(-0.16%)
Apr 03, 2007	12.94	12.99	12.78	12.78	3,002,987	-0.14(-1.07%)
Apr 02, 2007	12.77	12.94	12.77	12.92	1,996,766	+0.21(+1.63%)
Mar 30, 2007	12.66	12.90	12.66	12.71	3,596,263	-0.03(-0.23%)
Mar 29, 2007	12.98	12.98	12.64	12.74	4,630,762	-0.13(-0.98%)
Mar 28, 2007	12.89	12.96	12.81	12.87	2,120,739	-0.17(-1.28%)
Mar 27, 2007	13.19	13.22	13.00	13.03	1,626,010	-0.21(-1.59%)
Mar 26, 2007	13.30	13.37	13.10	13.24	3,584,803	-0.03(-0.26%)
Mar 23, 2007	13.10	13.37	13.09	13.28	4,107,435	+0.18(+1.39%)
Mar 22, 2007	13.19	13.36	13.09	13.10	4,332,809	-0.07(-0.50%)
Mar 21, 2007	12.92	13.20	12.87	13.16	2,335,845	+0.26(+2.03%)
Mar 20, 2007	12.85	12.96	12.81	12.90	2,631,912	+0.10(+0.74%)
Mar 19, 2007	12.60	12.83	12.54	12.81	2,968,063	+0.28(+2.23%)
Mar 16, 2007	12.57	12.66	12.31	12.53	4,750,220	-0.03(-0.28%)
Mar 15, 2007	12.45	12.62	12.43	12.56	2,908,333	+0.13(+1.02%)
Mar 14, 2007	12.43	12.66	12.30	12.43	3,366,374	-0.08(-0.67%)
Mar 13, 2007	12.84	12.79	12.50	12.52	2,876,732	-0.32(-2.51%)
Mar 12, 2007	12.76	12.85	12.73	12.84	2,213,806	+0.02(+0.18%)
Mar 09, 2007	12.89	12.91	12.77	12.82	2,417,997	+0.03(+0.27%)
Mar 08, 2007	12.60	12.85	12.56	12.78	2,861,453	+0.23(+1.86%)
Mar 07, 2007	12.54	12.64	12.52	12.55	2,997,928	-0.03(-0.23%)
Mar 06, 2007	12.67	12.71	12.55	12.58	3,650,783	+0.02(+0.16%)
Mar 05, 2007	12.46	12.65	12.44	12.56	3,912,624	-0.09(-0.68%)
Mar 02, 2007	12.56	12.72	12.54	12.64	4,417,195	-0.02(-0.14%)
Mar 01, 2007	12.44	12.74	12.42	12.66	5,990,574	+0.06(+0.50%)
Feb 28, 2007	12.85	12.90	12.58	12.60	5,590,946	-0.26(-2.04%)
Feb 27, 2007	13.19	13.23	12.60	12.86	5,716,308	-0.48(-3.60%)
Feb 26, 2007	13.40	13.42	13.25	13.34	3,142,587	-0.02(-0.17%)
Feb 23, 2007	13.37	13.46	13.24	13.36	1,395,653	-0.01(-0.11%)
Feb 22, 2007	13.50	13.61	13.31	13.38	3,713,985	-0.12(-0.85%)
Feb 21, 2007	13.33	13.53	13.25	13.49	3,819,554	+0.18(+1.36%)
Feb 20, 2007	13.23	13.37	13.12	13.31	2,653,789	-0.12(-0.86%)
Feb 16, 2007	13.64	13.64	13.30	13.43	3,237,887	-0.16(-1.17%)
Feb 15, 2007	13.54	13.69	13.52	13.59	4,120,978	+0.10(+0.77%)
Feb 14, 2007	13.40	13.59	13.40	13.48	3,639,324	+0.09(+0.64%)
Feb 13, 2007	13.11	13.40	13.10	13.40	2,856,577	+0.30(+2.29%)
Feb 12, 2007	12.96	13.12	12.92	13.10	2,156,125	+0.06(+0.49%)
Feb 09, 2007	13.03	13.10	13.01	13.03	2,243,671	+0.00(+0.00%)
Feb 08, 2007	12.93	13.08	12.87	13.03	3,171,559	+0.05(+0.35%)
Feb 07, 2007	13.19	13.27	12.96	12.99	4,188,000	-0.17(-1.27%)
Feb 06, 2007	13.17	13.30	13.12	13.15	3,172,601	-0.04(-0.28%)
Feb 05, 2007	13.30	13.43	13.18	13.19	3,539,312	-0.10(-0.76%)
Feb 02, 2007	13.34	13.49	13.29	13.29	3,304,214	-0.15(-1.11%)
Feb 01, 2007	13.13	13.51	13.12	13.44	5,889,940	+0.29(+2.17%)
Jan 31, 2007	12.72	13.22	12.64	13.16	4,434,210	+0.39(+3.04%)
Jan 30, 2007	12.78	12.80	12.62	12.77	2,433,277	+0.01(+0.05%)
Jan 29, 2007	12.66	12.84	12.62	12.76	2,865,620	+0.10(+0.82%)
Jan 26, 2007	12.85	12.85	12.64	12.66	1,928,008	-0.20(-1.59%)
Jan 25, 2007	12.88	13.00	12.84	12.86	3,130,582	-0.02(-0.13%)
Jan 24, 2007	13.06	13.09	12.75	12.88	5,763,536	-0.11(-0.86%)
Jan 23, 2007	12.62	13.04	12.49	12.99	5,806,944	+0.37(+2.90%)
Jan 22, 2007	12.90	12.90	12.56	12.63	3,934,151	-0.23(-1.81%)
Jan 19, 2007	12.94	13.09	12.82	12.86	3,407,351	-0.10(-0.76%)
Jan 18, 2007	12.87	13.02	12.75	12.96	3,457,357	+0.07(+0.58%)
Jan 17, 2007	13.02	13.03	12.77	12.88	3,091,689	-0.10(-0.80%)
Jan 16, 2007	12.83	13.06	12.82	12.99	4,833,911	+0.26(+2.08%)
Jan 12, 2007	12.66	12.79	12.58	12.72	4,017,147	+0.35(+2.79%)
Jan 11, 2007	12.27	12.41	12.21	12.38	2,432,235	+0.09(+0.73%)
Jan 10, 2007	12.18	12.32	12.18	12.29	2,558,639	+0.04(+0.35%)
Jan 09, 2007	12.29	12.35	12.23	12.24	3,543,479	-0.01(-0.07%)
Jan 08, 2007	12.11	12.35	11.99	12.25	4,716,883	+0.22(+1.82%)
Jan 05, 2007	12.13	12.18	11.97	12.03	2,442,653	-0.09(-0.78%)
Jan 04, 2007	12.37	12.37	12.11	12.13	3,046,197	-0.24(-1.91%)
Jan 03, 2007	12.37	12.58	12.30	12.37	2,663,165	-0.03(-0.21%)
Dec 29, 2006	12.50	12.52	12.38	12.39	1,978,361	-0.12(-0.99%)
Dec 28, 2006	12.49	12.54	12.45	12.52	2,666,985	+0.03(+0.25%)
Dec 27, 2006	12.37	12.56	12.35	12.48	3,599,041	+0.07(+0.53%)
Dec 26, 2006	12.33	12.47	12.33	12.42	721,614	+0.05(+0.44%)
Dec 22, 2006	12.56	12.58	12.29	12.36	2,749,981	-0.12(-0.97%)
Dec 21, 2006	12.56	12.58	12.44	12.48	2,831,241	-0.11(-0.89%)
Dec 20, 2006	12.68	12.81	12.58	12.60	4,264,399	-0.09(-0.70%)
Dec 19, 2006	12.81	12.85	12.55	12.68	4,033,121	-0.18(-1.37%)
Dec 18, 2006	12.93	12.96	12.85	12.86	2,835,408	-0.07(-0.54%)
Dec 15, 2006	13.04	13.05	12.92	12.93	2,471,823	-0.11(-0.86%)
Dec 14, 2006	12.99	13.22	12.97	13.04	5,326,331	-0.00(-0.02%)
Dec 13, 2006	13.27	13.32	13.03	13.04	2,395,425	-0.15(-1.16%)
Dec 12, 2006	13.38	13.38	13.16	13.20	1,885,642	-0.23(-1.74%)
Dec 11, 2006	13.34	13.45	13.29	13.43	1,067,488	+0.12(+0.87%)
Dec 08, 2006	13.35	13.40	13.24	13.32	2,532,247	-0.07(-0.56%)
Dec 07, 2006	13.50	13.51	13.36	13.39	2,960,423	-0.10(-0.77%)
Dec 06, 2006	13.66	13.66	13.39	13.49	3,155,933	-0.27(-1.97%)
Dec 05, 2006	13.65	13.82	13.64	13.76	3,089,605	+0.12(+0.84%)
Dec 04, 2006	13.49	13.70	13.49	13.65	1,939,468	+0.20(+1.48%)
Dec 01, 2006	13.45	13.58	13.38	13.45	3,806,358	-0.10(-0.76%)
Nov 30, 2006	13.39	13.62	13.38	13.55	2,381,187	+0.13(+0.96%)
Nov 29, 2006	13.44	13.48	13.30	13.43	2,046,772	+0.03(+0.24%)
Nov 28, 2006	13.51	13.62	13.34	13.39	2,998,622	-0.20(-1.50%)
Nov 27, 2006	13.69	13.69	13.53	13.60	2,406,885	-0.08(-0.57%)
Nov 24, 2006	13.55	13.70	13.53	13.68	1,322,033	+0.15(+1.13%)
Nov 22, 2006	13.46	13.53	13.42	13.52	1,112,980	+0.07(+0.54%)
Nov 21, 2006	13.42	13.50	13.25	13.45	1,918,979	+0.04(+0.28%)
Nov 20, 2006	13.35	13.51	13.26	13.41	1,970,721	+0.05(+0.41%)
Nov 17, 2006	13.39	13.47	13.33	13.36	1,467,536	-0.10(-0.75%)
Nov 16, 2006	13.51	13.56	13.31	13.46	3,718,153	+0.02(+0.13%)
Nov 15, 2006	13.54	13.62	13.24	13.44	4,581,450	-0.08(-0.58%)
Nov 14, 2006	13.76	13.76	13.37	13.52	3,490,000	-0.14(-1.01%)
Nov 13, 2006	14.33	14.04	13.60	13.66	3,859,836	-0.13(-0.92%)
Nov 10, 2006	13.83	13.84	13.66	13.78	2,782,624	-0.08(-0.60%)
Nov 09, 2006	14.01	14.05	13.83	13.87	1,549,490	-0.14(-0.99%)
Nov 08, 2006	13.98	14.03	13.89	14.01	1,633,181	+0.03(+0.21%)
Nov 07, 2006	13.95	14.03	13.87	13.98	1,980,445	+0.05(+0.35%)
Nov 06, 2006	13.75	14.00	13.72	13.93	2,467,309	+0.22(+1.60%)
Nov 03, 2006	13.76	13.84	13.61	13.71	2,128,379	-0.01(-0.06%)
Nov 02, 2006	13.51	13.77	13.41	13.72	3,167,739	+0.18(+1.36%)
Nov 01, 2006	13.64	13.74	13.40	13.53	2,518,356	-0.18(-1.34%)
Oct 31, 2006	13.73	13.87	13.68	13.72	3,080,576	+0.03(+0.25%)
Oct 30, 2006	13.49	13.70	13.27	13.68	2,721,158	+0.13(+0.93%)
Oct 27, 2006	13.66	13.73	13.51	13.56	3,302,131	-0.19(-1.40%)
Oct 26, 2006	13.74	13.80	13.66	13.75	2,718,727	+0.07(+0.51%)
Oct 25, 2006	13.61	13.71	13.55	13.68	3,657,034	+0.05(+0.36%)
Oct 24, 2006	13.65	13.65	13.52	13.63	4,761,333	+0.10(+0.70%)
Oct 23, 2006	13.41	13.65	13.41	13.54	3,067,033	+0.14(+1.08%)
Oct 20, 2006	13.39	13.57	13.34	13.39	5,649,981	+0.40(+3.06%)
Oct 19, 2006	12.94	13.12	12.84	13.00	3,908,453	+0.06(+0.47%)
Oct 18, 2006	12.65	12.98	12.63	12.94	5,930,917	+0.46(+3.69%)
Oct 17, 2006	12.54	12.56	12.34	12.47	3,192,742	-0.07(-0.53%)
Oct 16, 2006	12.32	12.58	12.30	12.54	2,336,737	+0.28(+2.25%)
Oct 13, 2006	12.07	12.34	12.04	12.26	3,326,092	+0.15(+1.21%)
Oct 12, 2006	11.94	12.13	11.86	12.12	3,901,855	+0.21(+1.79%)
Oct 11, 2006	12.04	12.09	11.78	11.90	3,363,943	-0.13(-1.10%)
Oct 10, 2006	12.19	12.19	11.96	12.04	2,608,298	-0.17(-1.39%)
Oct 09, 2006	12.12	12.30	12.07	12.21	949,419	+0.05(+0.43%)
Oct 06, 2006	12.21	12.27	12.08	12.15	2,928,475	-0.14(-1.10%)
Oct 05, 2006	12.12	12.32	12.03	12.29	3,013,902	+0.22(+1.84%)
Oct 04, 2006	11.76	12.12	11.74	12.07	4,026,870	+0.13(+1.11%)
Oct 03, 2006	12.09	12.09	11.92	11.94	2,477,032	-0.16(-1.29%)
Oct 02, 2006	12.06	12.15	12.00	12.09	3,241,707	+0.01(+0.12%)
Sep 29, 2006	12.18	12.22	12.01	12.08	1,743,958	-0.10(-0.83%)
Sep 28, 2006	12.15	12.35	12.13	12.18	1,912,034	+0.12(+1.00%)
Sep 27, 2006	11.95	12.09	11.87	12.06	2,304,789	+0.16(+1.31%)
Sep 26, 2006	11.79	11.91	11.75	11.90	2,988,899	+0.09(+0.76%)
Sep 25, 2006	11.89	11.90	11.75	11.81	2,320,416	-0.08(-0.68%)
Sep 22, 2006	11.88	11.95	11.78	11.89	2,685,390	+0.03(+0.27%)
Sep 21, 2006	11.94	12.03	11.84	11.86	2,058,926	-0.03(-0.29%)
Sep 20, 2006	12.01	12.14	11.82	11.90	2,739,216	-0.08(-0.65%)
Sep 19, 2006	12.08	12.12	11.80	11.97	2,721,853	-0.05(-0.43%)
Sep 18, 2006	11.79	12.05	11.72	12.03	2,601,700	+0.21(+1.80%)
Sep 15, 2006	11.94	12.03	11.75	11.81	2,572,529	-0.15(-1.23%)
Sep 14, 2006	12.14	12.24	11.92	11.96	2,460,016	-0.11(-0.88%)
Sep 13, 2006	11.73	12.09	11.69	12.07	3,148,987	+0.24(+2.00%)
Sep 12, 2006	11.78	11.89	11.62	11.83	3,045,850	+0.08(+0.71%)
Sep 11, 2006	11.78	11.82	11.56	11.75	3,500,071	-0.14(-1.16%)
Sep 08, 2006	11.88	11.99	11.84	11.88	1,985,654	-0.02(-0.17%)
Sep 07, 2006	11.88	12.03	11.86	11.90	2,212,070	-0.09(-0.72%)
Sep 06, 2006	12.14	12.15	11.97	11.99	2,548,568	-0.19(-1.56%)
Sep 05, 2006	12.27	12.27	12.11	12.18	3,114,955	-0.23(-1.86%)
Sep 01, 2006	12.36	12.49	12.26	12.41	1,583,175	+0.10(+0.80%)
Aug 31, 2006	12.31	12.39	12.20	12.31	2,059,621	+0.03(+0.28%)
Aug 30, 2006	12.62	12.64	12.24	12.28	1,731,109	-0.27(-2.18%)
Aug 29, 2006	12.49	12.59	12.30	12.55	3,071,895	+0.06(+0.51%)
Aug 28, 2006	12.26	12.52	12.23	12.49	2,198,874	+0.24(+1.93%)
Aug 25, 2006	12.01	12.30	12.01	12.25	2,117,614	+0.24(+1.99%)
Aug 24, 2006	12.24	12.24	11.97	12.01	3,852,196	-0.15(-1.23%)
Aug 23, 2006	12.23	12.37	12.15	12.16	2,736,438	-0.05(-0.38%)
Aug 22, 2006	12.07	12.23	12.04	12.21	1,889,114	+0.21(+1.78%)
Aug 21, 2006	12.10	12.10	11.98	12.00	2,199,221	-0.10(-0.83%)
Aug 18, 2006	12.09	12.14	11.93	12.10	2,003,364	-0.00(-0.02%)
Aug 17, 2006	12.08	12.24	12.03	12.10	3,433,744	+0.02(+0.17%)
Aug 16, 2006	11.80	12.11	11.80	12.08	2,809,711	+0.41(+3.55%)
Aug 15, 2006	11.51	11.67	11.50	11.67	5,595,808	+0.25(+2.22%)
Aug 14, 2006	11.59	11.63	11.39	11.41	2,031,145	-0.15(-1.27%)
Aug 11, 2006	11.53	11.60	11.46	11.56	2,059,968	+0.11(+0.98%)
Aug 10, 2006	11.58	11.61	11.35	11.45	2,834,714	-0.17(-1.44%)
Aug 09, 2006	11.90	11.95	11.58	11.61	5,431,552	-0.17(-1.42%)
Aug 08, 2006	11.63	11.84	11.58	11.78	2,855,897	+0.28(+2.45%)
Aug 07, 2006	11.69	11.76	11.37	11.50	2,082,540	-0.19(-1.63%)
Aug 04, 2006	11.86	11.94	11.55	11.69	3,277,475	-0.06(-0.51%)
Aug 03, 2006	11.52	11.77	11.52	11.75	3,618,835	+0.19(+1.67%)
Aug 02, 2006	11.67	11.67	11.52	11.56	1,681,103	+0.06(+0.53%)

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.