Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	23.96	24.05	23.86	23.88	3,221,088	-0.08(-0.32%)
Oct 30, 2006	23.99	24.09	23.96	23.96	2,852,719	+0.02(+0.08%)
Oct 27, 2006	24.08	24.09	23.94	23.94	2,732,988	-0.24(-1.01%)
Oct 26, 2006	24.17	24.24	24.07	24.19	2,472,533	+0.02(+0.08%)
Oct 25, 2006	24.26	24.28	24.09	24.17	3,194,654	+0.01(+0.05%)
Oct 24, 2006	24.31	24.35	24.11	24.16	2,807,626	-0.22(-0.90%)
Oct 23, 2006	23.99	24.39	23.98	24.37	3,256,074	+0.33(+1.36%)
Oct 20, 2006	24.25	24.25	24.01	24.05	2,723,813	-0.12(-0.51%)
Oct 19, 2006	24.30	24.30	24.12	24.17	2,468,645	-0.14(-0.56%)
Oct 18, 2006	24.10	24.32	24.07	24.30	4,876,493	+0.26(+1.10%)
Oct 17, 2006	23.79	24.18	23.54	24.04	6,459,281	+0.66(+2.83%)
Oct 16, 2006	23.68	23.72	23.27	23.38	5,100,717	-0.43(-1.81%)
Oct 13, 2006	23.82	23.88	23.73	23.81	3,063,105	-0.12(-0.51%)
Oct 12, 2006	24.12	24.12	23.87	23.93	2,728,478	-0.10(-0.43%)
Oct 11, 2006	23.99	24.08	23.87	24.03	2,902,633	+0.05(+0.19%)
Oct 10, 2006	24.18	24.22	23.98	23.99	2,212,233	-0.15(-0.64%)
Oct 09, 2006	24.08	24.16	23.98	24.14	1,596,471	+0.06(+0.24%)
Oct 06, 2006	24.21	24.22	23.96	24.08	1,517,946	-0.12(-0.50%)
Oct 05, 2006	24.29	24.37	24.16	24.21	1,392,772	-0.19(-0.79%)
Oct 04, 2006	24.07	24.41	23.98	24.40	2,071,821	+0.33(+1.36%)
Oct 03, 2006	23.94	24.21	23.92	24.07	1,586,209	+0.13(+0.54%)
Oct 02, 2006	24.16	24.16	23.79	23.94	1,311,448	-0.14(-0.56%)
Sep 29, 2006	24.20	24.25	24.08	24.08	1,435,845	-0.13(-0.53%)
Sep 28, 2006	24.08	24.25	24.03	24.21	1,411,898	+0.12(+0.48%)
Sep 27, 2006	24.12	24.23	24.00	24.09	1,470,520	+0.00(+0.00%)
Sep 26, 2006	24.17	24.21	23.92	24.09	1,665,356	-0.08(-0.35%)
Sep 25, 2006	24.04	24.19	23.83	24.17	2,185,488	+0.28(+1.18%)
Sep 22, 2006	23.90	23.94	23.75	23.89	977,599	-0.01(-0.03%)
Sep 21, 2006	24.08	24.11	23.76	23.90	1,608,445	-0.24(-0.99%)
Sep 20, 2006	23.98	24.19	23.96	24.14	1,495,399	+0.15(+0.64%)
Sep 19, 2006	24.12	24.12	23.81	23.98	1,060,323	-0.02(-0.08%)
Sep 18, 2006	23.99	24.08	23.83	24.00	1,282,682	+0.03(+0.13%)
Sep 15, 2006	24.11	24.11	23.94	23.97	2,526,645	+0.01(+0.05%)
Sep 14, 2006	23.83	23.96	23.72	23.96	1,270,553	+0.02(+0.08%)
Sep 13, 2006	24.10	24.10	23.80	23.94	1,798,460	-0.16(-0.67%)
Sep 12, 2006	23.73	24.10	23.54	24.10	2,748,071	+0.46(+1.93%)
Sep 11, 2006	23.45	23.69	23.45	23.64	2,081,151	+0.09(+0.38%)
Sep 08, 2006	23.51	23.58	23.29	23.55	1,955,355	+0.18(+0.77%)
Sep 07, 2006	23.58	23.61	23.36	23.37	1,948,669	-0.21(-0.90%)
Sep 06, 2006	23.63	23.70	23.49	23.58	2,413,445	-0.05(-0.22%)
Sep 05, 2006	23.60	23.69	23.55	23.63	1,661,313	+0.04(+0.16%)
Sep 01, 2006	23.73	23.73	23.51	23.60	2,002,470	-0.06(-0.27%)
Aug 31, 2006	23.80	23.81	23.62	23.66	1,347,523	-0.11(-0.46%)
Aug 30, 2006	23.72	23.87	23.72	23.77	957,852	+0.04(+0.16%)
Aug 29, 2006	23.79	23.79	23.60	23.73	1,301,341	-0.10(-0.41%)
Aug 28, 2006	23.67	23.94	23.60	23.83	1,901,864	+0.17(+0.71%)
Aug 25, 2006	23.86	23.86	23.64	23.66	1,840,755	-0.42(-1.76%)
Aug 24, 2006	23.86	24.08	23.81	24.08	2,724,746	+0.28(+1.16%)
Aug 23, 2006	23.83	23.97	23.69	23.81	2,360,576	-0.08(-0.35%)
Aug 22, 2006	23.67	23.98	23.61	23.89	3,853,954	+0.21(+0.87%)
Aug 21, 2006	23.62	23.76	23.58	23.69	1,323,110	-0.06(-0.27%)
Aug 18, 2006	23.94	23.95	23.56	23.75	2,999,196	-0.19(-0.78%)
Aug 17, 2006	24.15	24.15	23.90	23.94	1,484,204	-0.21(-0.88%)
Aug 16, 2006	24.18	24.25	24.03	24.15	1,082,248	+0.04(+0.19%)
Aug 15, 2006	23.82	24.16	23.76	24.10	2,122,824	+0.44(+1.88%)
Aug 14, 2006	24.00	24.03	23.60	23.66	1,586,209	-0.12(-0.49%)
Aug 11, 2006	23.80	23.96	23.59	23.78	1,484,048	-0.12(-0.48%)
Aug 10, 2006	23.69	23.94	23.52	23.89	2,556,811	+0.21(+0.87%)
Aug 09, 2006	24.07	24.19	23.67	23.69	1,707,495	-0.32(-1.34%)
Aug 08, 2006	24.27	24.36	23.95	24.01	1,854,127	-0.20(-0.82%)
Aug 07, 2006	24.16	24.33	24.14	24.21	1,211,154	-0.08(-0.34%)
Aug 04, 2006	24.37	24.53	24.16	24.29	3,454,176	-0.01(-0.05%)
Aug 03, 2006	23.79	24.35	23.79	24.30	3,064,659	+0.34(+1.42%)
Aug 02, 2006	23.87	24.03	23.73	23.96	1,734,707	+0.10(+0.40%)
Aug 01, 2006	23.63	23.91	23.54	23.87	2,022,062	+0.14(+0.57%)
Jul 31, 2006	23.86	23.92	23.71	23.73	1,168,859	-0.24(-1.02%)
Jul 28, 2006	23.58	24.01	23.53	23.98	1,848,996	+0.51(+2.19%)
Jul 27, 2006	23.69	23.79	23.42	23.46	1,740,149	-0.17(-0.71%)
Jul 26, 2006	23.48	23.87	23.47	23.63	2,499,434	+0.01(+0.03%)
Jul 25, 2006	23.46	23.72	23.37	23.62	1,807,168	+0.03(+0.14%)
Jul 24, 2006	23.34	23.59	23.33	23.59	2,020,352	+0.25(+1.07%)
Jul 21, 2006	23.63	23.63	23.15	23.34	3,009,148	-0.16(-0.68%)
Jul 20, 2006	23.45	23.71	23.33	23.50	2,716,816	-0.02(-0.08%)
Jul 19, 2006	22.76	23.52	22.75	23.52	3,836,539	+0.66(+2.90%)
Jul 18, 2006	22.57	22.91	22.49	22.86	3,093,115	+0.30(+1.31%)
Jul 17, 2006	22.48	22.62	22.20	22.56	2,236,335	+0.09(+0.40%)
Jul 14, 2006	22.26	22.53	22.17	22.47	1,741,082	+0.21(+0.92%)
Jul 13, 2006	22.54	22.61	22.23	22.26	1,697,077	-0.28(-1.23%)
Jul 12, 2006	22.71	22.78	22.44	22.54	1,638,144	-0.10(-0.45%)
Jul 11, 2006	22.77	22.77	22.57	22.64	1,921,612	-0.21(-0.90%)
Jul 10, 2006	22.86	22.96	22.75	22.85	855,691	+0.08(+0.34%)
Jul 07, 2006	22.80	23.07	22.70	22.77	1,390,440	-0.05(-0.23%)
Jul 06, 2006	22.76	22.95	22.73	22.82	1,461,190	+0.06(+0.25%)
Jul 05, 2006	22.97	22.97	22.72	22.77	1,509,705	-0.33(-1.45%)
Jul 03, 2006	22.99	23.13	22.93	23.10	554,030	+0.15(+0.67%)
Jun 30, 2006	23.03	23.13	22.81	22.95	1,613,887	-0.01(-0.03%)
Jun 29, 2006	22.64	22.98	22.50	22.95	1,844,176	+0.39(+1.74%)
Jun 28, 2006	22.54	22.75	22.46	22.56	1,859,414	+0.12(+0.52%)
Jun 27, 2006	22.54	22.66	22.40	22.44	1,746,524	-0.19(-0.82%)
Jun 26, 2006	22.40	22.68	22.39	22.63	1,605,646	+0.24(+1.06%)
Jun 23, 2006	22.43	22.44	22.11	22.39	2,986,445	-0.15(-0.68%)
Jun 22, 2006	22.49	22.56	22.38	22.55	1,808,412	-0.04(-0.17%)
Jun 21, 2006	22.47	22.72	22.43	22.59	1,783,843	+0.08(+0.34%)
Jun 20, 2006	22.47	22.65	22.36	22.51	1,783,999	+0.04(+0.17%)
Jun 19, 2006	22.72	22.77	22.41	22.47	1,832,047	-0.15(-0.65%)
Jun 16, 2006	22.81	22.89	22.59	22.62	2,082,706	-0.21(-0.93%)
Jun 15, 2006	22.40	22.87	22.23	22.83	2,894,081	+0.46(+2.04%)
Jun 14, 2006	22.71	22.77	22.02	22.37	3,704,523	-0.37(-1.64%)
Jun 13, 2006	23.09	23.28	22.71	22.75	3,167,442	-0.42(-1.80%)
Jun 12, 2006	23.38	23.43	23.13	23.16	1,517,013	-0.14(-0.58%)
Jun 09, 2006	23.33	23.49	23.20	23.30	1,652,139	-0.03(-0.14%)
Jun 08, 2006	23.18	23.40	22.89	23.33	2,620,875	+0.10(+0.44%)
Jun 07, 2006	23.19	23.44	23.06	23.23	1,874,964	+0.12(+0.50%)
Jun 06, 2006	23.20	23.24	22.85	23.11	2,132,775	+0.04(+0.20%)
Jun 05, 2006	23.47	23.51	23.06	23.07	1,389,973	-0.46(-1.94%)
Jun 02, 2006	23.41	23.63	23.34	23.52	2,476,420	+0.16(+0.69%)
Jun 01, 2006	23.07	23.40	22.98	23.36	1,810,122	+0.39(+1.71%)
May 31, 2006	22.97	23.06	22.68	22.97	2,064,824	+0.13(+0.59%)
May 30, 2006	23.13	23.13	22.82	22.84	1,581,077	-0.28(-1.22%)
May 26, 2006	23.17	23.19	22.98	23.12	1,061,878	+0.04(+0.20%)
May 25, 2006	23.02	23.13	22.93	23.07	2,172,427	-0.08(-0.36%)
May 24, 2006	22.77	23.22	22.64	23.16	3,319,361	+0.33(+1.44%)
May 23, 2006	22.98	23.12	22.82	22.83	2,658,661	-0.14(-0.59%)
May 22, 2006	23.06	23.15	22.75	22.97	3,529,591	-0.12(-0.50%)
May 19, 2006	23.04	23.16	22.84	23.08	2,813,379	+0.29(+1.27%)
May 18, 2006	23.17	23.24	22.67	22.79	2,778,703	-0.33(-1.42%)
May 17, 2006	23.47	23.53	23.02	23.12	3,567,687	-0.48(-2.02%)
May 16, 2006	23.67	23.77	23.54	23.60	1,903,886	-0.14(-0.57%)
May 15, 2006	23.34	23.76	23.34	23.73	2,157,966	+0.23(+0.96%)
May 12, 2006	23.84	23.85	23.46	23.51	2,849,609	-0.30(-1.24%)
May 11, 2006	24.02	24.09	23.67	23.80	2,548,104	-0.32(-1.33%)
May 10, 2006	23.90	24.14	23.90	24.12	2,516,227	+0.08(+0.35%)
May 09, 2006	24.01	24.17	23.98	24.04	2,179,890	-0.03(-0.13%)
May 08, 2006	23.99	24.19	23.99	24.07	2,059,848	+0.06(+0.27%)
May 05, 2006	23.94	24.05	23.88	24.01	2,377,836	+0.15(+0.65%)
May 04, 2006	23.92	23.99	23.83	23.85	1,832,824	-0.01(-0.03%)
May 03, 2006	23.79	23.87	23.54	23.86	3,499,114	+0.04(+0.16%)
May 02, 2006	23.94	24.07	23.68	23.82	3,144,740	-0.12(-0.51%)
May 01, 2006	24.44	24.50	23.85	23.94	3,653,365	-0.64(-2.59%)
Apr 28, 2006	24.01	24.64	23.91	24.58	5,217,805	+0.57(+2.38%)
Apr 27, 2006	23.41	24.12	23.20	24.01	4,258,865	+0.55(+2.33%)
Apr 26, 2006	23.51	23.63	23.43	23.46	2,201,815	+0.03(+0.14%)
Apr 25, 2006	23.60	23.60	23.21	23.43	2,754,291	+0.10(+0.41%)
Apr 24, 2006	23.41	23.42	23.20	23.33	2,222,030	-0.07(-0.30%)
Apr 21, 2006	23.47	23.56	23.31	23.40	2,503,943	+0.04(+0.17%)
Apr 20, 2006	23.20	23.54	23.20	23.36	2,929,378	+0.08(+0.36%)
Apr 19, 2006	23.57	23.65	23.19	23.28	4,681,346	-0.66(-2.77%)
Apr 18, 2006	23.63	23.99	23.24	23.94	5,383,563	+0.24(+1.00%)
Apr 17, 2006	23.81	23.96	23.61	23.70	2,182,067	-0.05(-0.22%)
Apr 13, 2006	23.74	23.83	23.56	23.76	1,366,183	+0.01(+0.05%)
Apr 12, 2006	23.67	23.86	23.57	23.74	1,593,672	+0.06(+0.24%)
Apr 11, 2006	23.90	23.98	23.65	23.69	1,887,714	-0.11(-0.46%)
Apr 10, 2006	23.75	23.92	23.58	23.79	2,289,048	+0.10(+0.41%)
Apr 07, 2006	23.87	24.06	23.60	23.70	1,458,080	-0.14(-0.57%)
Apr 06, 2006	23.94	24.02	23.61	23.83	2,756,157	-0.10(-0.43%)
Apr 05, 2006	24.21	24.34	23.83	23.94	2,314,705	-0.33(-1.38%)
Apr 04, 2006	23.81	24.33	23.75	24.27	2,707,175	+0.48(+2.00%)
Apr 03, 2006	23.64	23.98	23.58	23.79	2,251,574	+0.13(+0.54%)
Mar 31, 2006	23.67	23.92	23.63	23.67	1,703,763	-0.10(-0.43%)
Mar 30, 2006	23.73	24.06	23.54	23.77	3,208,959	+0.03(+0.14%)
Mar 29, 2006	23.78	23.85	23.51	23.74	1,540,493	+0.04(+0.19%)
Mar 28, 2006	23.93	24.01	23.63	23.69	1,686,503	-0.32(-1.31%)
Mar 27, 2006	23.99	24.03	23.87	24.01	1,140,559	+0.01(+0.05%)
Mar 24, 2006	23.92	24.14	23.86	23.99	1,560,707	-0.01(-0.03%)
Mar 23, 2006	23.95	24.07	23.81	24.00	2,746,049	-0.05(-0.21%)
Mar 22, 2006	24.01	24.10	23.86	24.05	2,378,458	+0.01(+0.03%)
Mar 21, 2006	24.08	24.23	24.00	24.05	2,312,372	-0.12(-0.48%)
Mar 20, 2006	23.97	24.22	23.93	24.16	1,942,760	+0.13(+0.54%)
Mar 17, 2006	23.97	24.07	23.79	24.03	2,760,510	+0.11(+0.46%)
Mar 16, 2006	23.96	24.17	23.84	23.92	2,906,676	-0.04(-0.16%)
Mar 15, 2006	24.14	24.14	23.91	23.96	2,814,467	-0.14(-0.56%)
Mar 14, 2006	23.74	24.12	23.73	24.10	2,361,198	+0.27(+1.13%)
Mar 13, 2006	23.63	23.92	23.59	23.83	1,974,947	+0.23(+0.95%)
Mar 10, 2006	23.37	23.60	23.37	23.60	2,006,202	+0.17(+0.74%)
Mar 09, 2006	23.60	23.70	23.42	23.43	1,631,302	-0.21(-0.90%)
Mar 08, 2006	23.54	23.70	23.44	23.64	2,430,238	+0.09(+0.38%)
Mar 07, 2006	23.10	23.59	23.10	23.55	2,555,723	+0.31(+1.33%)
Mar 06, 2006	23.40	23.42	23.09	23.24	2,055,960	-0.10(-0.44%)
Mar 03, 2006	23.41	23.51	23.25	23.34	2,202,126	-0.17(-0.74%)
Mar 02, 2006	23.54	23.61	23.32	23.52	3,011,947	-0.22(-0.92%)
Mar 01, 2006	23.71	23.88	23.58	23.74	3,809,483	-0.23(-0.97%)
Feb 28, 2006	24.07	24.11	23.79	23.97	2,874,489	-0.10(-0.40%)
Feb 27, 2006	23.92	24.18	23.90	24.07	2,304,287	+0.24(+1.03%)
Feb 24, 2006	23.89	23.96	23.72	23.82	2,677,476	-0.32(-1.33%)
Feb 23, 2006	24.10	24.21	23.84	24.14	2,241,933	-0.03(-0.11%)
Feb 22, 2006	23.70	24.22	23.68	24.17	3,353,570	+0.59(+2.51%)
Feb 21, 2006	23.70	23.84	23.54	23.58	2,459,160	-0.05(-0.19%)
Feb 17, 2006	23.76	23.79	23.52	23.62	2,115,826	-0.13(-0.54%)
Feb 16, 2006	23.47	23.75	23.45	23.75	1,514,370	+0.23(+0.96%)
Feb 15, 2006	23.45	23.69	23.31	23.52	2,887,706	-0.01(-0.05%)
Feb 14, 2006	23.01	23.61	22.99	23.54	3,238,814	+0.48(+2.09%)
Feb 13, 2006	23.14	23.18	22.94	23.06	1,582,788	-0.08(-0.36%)
Feb 10, 2006	22.88	23.15	22.72	23.14	2,367,573	+0.23(+1.01%)
Feb 09, 2006	22.86	23.05	22.79	22.91	1,570,815	-0.01(-0.03%)
Feb 08, 2006	22.97	22.97	22.63	22.91	2,440,812	+0.08(+0.37%)
Feb 07, 2006	22.74	22.90	22.65	22.83	2,480,774	+0.03(+0.11%)
Feb 06, 2006	22.70	22.83	22.64	22.80	1,886,781	+0.08(+0.34%)
Feb 03, 2006	22.64	23.03	22.46	22.73	3,135,410	-0.06(-0.28%)
Feb 02, 2006	22.86	23.11	22.62	22.79	3,209,270	-0.06(-0.28%)
Feb 01, 2006	22.82	22.86	22.57	22.86	2,947,416	+0.10(+0.42%)
Jan 31, 2006	22.82	22.92	22.36	22.76	3,024,697	-0.06(-0.25%)
Jan 30, 2006	22.88	22.88	22.71	22.82	3,096,536	-0.13(-0.56%)
Jan 27, 2006	23.02	23.25	22.77	22.95	2,727,545	-0.21(-0.89%)
Jan 26, 2006	23.10	23.42	22.99	23.15	3,427,430	+0.21(+0.93%)
Jan 25, 2006	22.65	23.01	22.63	22.94	4,266,639	+0.23(+1.02%)
Jan 24, 2006	22.44	22.89	22.39	22.71	5,364,904	+0.24(+1.06%)
Jan 23, 2006	22.17	22.55	22.13	22.47	4,683,056	+0.50(+2.25%)
Jan 20, 2006	22.06	22.34	21.74	21.97	7,684,896	+0.67(+3.14%)
Jan 19, 2006	21.41	21.52	21.20	21.31	3,243,479	-0.13(-0.63%)
Jan 18, 2006	21.38	21.54	21.25	21.44	1,536,295	+0.06(+0.27%)
Jan 17, 2006	21.48	21.53	21.24	21.38	2,410,024	-0.28(-1.31%)
Jan 13, 2006	21.48	21.67	21.43	21.67	1,366,183	+0.22(+1.02%)
Jan 12, 2006	21.60	21.64	21.43	21.45	1,930,631	-0.24(-1.10%)
Jan 11, 2006	21.77	21.81	21.56	21.69	2,463,048	-0.12(-0.56%)
Jan 10, 2006	21.79	21.87	21.65	21.81	1,691,790	-0.12(-0.53%)
Jan 09, 2006	21.87	21.96	21.74	21.92	1,551,067	+0.03(+0.12%)
Jan 06, 2006	21.89	21.92	21.67	21.90	2,005,891	+0.01(+0.03%)
Jan 05, 2006	21.77	21.92	21.69	21.89	3,198,541	+0.10(+0.47%)
Jan 04, 2006	21.57	21.83	21.52	21.79	2,823,020	+0.13(+0.62%)
Jan 03, 2006	21.34	21.66	21.16	21.65	2,872,156	+0.48(+2.25%)
Dec 30, 2005	21.24	21.31	21.02	21.18	1,927,366	-0.15(-0.69%)
Dec 29, 2005	21.38	21.42	21.24	21.33	1,334,306	-0.07(-0.33%)
Dec 28, 2005	21.57	21.66	21.35	21.40	1,560,085	-0.10(-0.48%)
Dec 27, 2005	21.71	21.80	21.50	21.50	1,363,228	-0.24(-1.09%)
Dec 23, 2005	21.76	21.79	21.67	21.74	886,479	+0.01(+0.06%)
Dec 22, 2005	21.63	21.72	21.54	21.72	1,353,587	+0.06(+0.30%)
Dec 21, 2005	21.79	21.85	21.58	21.66	1,792,240	+0.03(+0.15%)
Dec 20, 2005	21.67	21.76	21.60	21.63	1,306,783	-0.05(-0.24%)
Dec 19, 2005	21.83	21.86	21.65	21.68	2,708,108	-0.21(-0.97%)
Dec 16, 2005	21.70	21.90	21.67	21.89	4,243,626	+0.35(+1.61%)
Dec 15, 2005	21.48	21.65	21.38	21.54	4,116,742	+0.07(+0.33%)
Dec 14, 2005	21.40	21.54	21.33	21.47	2,532,554	+0.03(+0.15%)
Dec 13, 2005	21.12	21.52	21.09	21.44	2,082,861	+0.24(+1.12%)
Dec 12, 2005	21.42	21.42	21.07	21.20	1,575,324	-0.10(-0.48%)
Dec 09, 2005	21.24	21.52	21.15	21.31	1,863,613	+0.07(+0.33%)
Dec 08, 2005	21.22	21.45	21.11	21.24	2,278,319	-0.08(-0.39%)
Dec 07, 2005	21.52	21.56	21.09	21.32	2,044,143	-0.26(-1.22%)
Dec 06, 2005	21.49	21.75	21.47	21.58	2,177,402	+0.18(+0.84%)
Dec 05, 2005	21.35	21.43	21.11	21.40	1,061,412	-0.06(-0.30%)
Dec 02, 2005	21.36	21.55	21.32	21.47	923,021	-0.01(-0.03%)
Dec 01, 2005	21.45	21.53	21.34	21.47	1,939,961	+0.15(+0.69%)
Nov 30, 2005	21.61	21.70	21.22	21.33	2,234,158	-0.27(-1.25%)
Nov 29, 2005	21.74	21.86	21.55	21.60	1,881,339	-0.01(-0.06%)
Nov 28, 2005	21.56	21.72	21.47	21.61	1,878,540	+0.08(+0.39%)
Nov 25, 2005	21.47	21.54	21.37	21.52	1,041,353	-0.19(-0.86%)
Nov 23, 2005	21.60	21.85	21.60	21.71	1,926,744	+0.07(+0.33%)
Nov 22, 2005	21.52	21.68	21.30	21.64	3,340,975	+0.10(+0.48%)
Nov 21, 2005	21.26	21.63	21.05	21.54	2,034,036	+0.07(+0.33%)
Nov 18, 2005	21.80	21.83	21.26	21.47	2,201,815	+0.14(+0.66%)
Nov 17, 2005	21.16	21.41	21.05	21.33	1,814,476	+0.28(+1.34%)
Nov 16, 2005	21.20	21.24	20.91	21.04	1,579,833	-0.12(-0.58%)
Nov 15, 2005	21.42	21.49	21.04	21.16	2,123,912	-0.30(-1.38%)
Nov 14, 2005	21.36	21.46	21.08	21.46	1,371,469	-0.04(-0.18%)
Nov 11, 2005	21.49	21.55	21.38	21.50	1,281,438	+0.01(+0.03%)
Nov 10, 2005	21.19	21.54	21.14	21.49	2,296,356	+0.35(+1.67%)
Nov 09, 2005	20.93	21.22	20.89	21.14	2,154,078	+0.26(+1.26%)
Nov 08, 2005	20.76	21.04	20.70	20.88	2,299,777	-0.09(-0.43%)
Nov 07, 2005	20.73	20.97	20.69	20.97	1,707,340	+0.24(+1.15%)
Nov 04, 2005	20.78	20.92	20.62	20.73	1,853,816	-0.06(-0.28%)
Nov 03, 2005	20.90	21.10	20.65	20.79	1,785,709	-0.11(-0.52%)
Nov 02, 2005	20.67	20.98	20.63	20.89	1,745,747	+0.16(+0.78%)

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.