Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	50.54	50.54	49.78	49.91	1,702,975	-0.37(-0.73%)
Aug 30, 2006	49.69	50.36	49.39	50.28	1,652,354	+0.77(+1.55%)
Aug 29, 2006	49.16	49.56	48.87	49.51	1,831,060	+0.52(+1.07%)
Aug 28, 2006	48.17	49.32	48.14	48.99	1,776,026	+0.86(+1.78%)
Aug 25, 2006	47.56	48.20	47.39	48.14	761,154	+0.42(+0.87%)
Aug 24, 2006	48.29	48.39	47.66	47.72	903,089	-0.57(-1.18%)
Aug 23, 2006	48.71	49.16	48.16	48.29	582,448	-0.42(-0.85%)
Aug 22, 2006	48.41	48.80	48.28	48.71	895,857	+0.30(+0.62%)
Aug 21, 2006	48.38	48.65	47.97	48.41	610,149	-0.24(-0.50%)
Aug 18, 2006	48.81	48.93	48.45	48.65	850,752	-0.16(-0.33%)
Aug 17, 2006	48.41	48.95	48.39	48.81	884,581	+0.29(+0.59%)
Aug 16, 2006	48.61	48.93	48.21	48.53	1,438,961	+0.27(+0.56%)
Aug 15, 2006	47.24	48.67	47.08	48.26	1,915,755	+1.73(+3.72%)
Aug 14, 2006	46.99	47.56	46.45	46.53	1,319,211	-0.14(-0.30%)
Aug 11, 2006	47.09	47.18	46.57	46.67	1,537,139	-0.64(-1.36%)
Aug 10, 2006	46.59	47.45	46.42	47.31	1,588,618	+0.28(+0.59%)
Aug 09, 2006	47.62	47.90	46.91	47.03	1,047,230	-0.38(-0.81%)
Aug 08, 2006	48.46	48.59	47.24	47.42	1,751,635	-0.86(-1.77%)
Aug 07, 2006	48.47	48.74	48.14	48.27	1,164,039	-0.11(-0.24%)
Aug 04, 2006	48.90	49.28	48.13	48.39	1,612,641	-0.07(-0.15%)
Aug 03, 2006	48.18	49.16	47.97	48.46	2,852,673	-0.58(-1.18%)
Aug 02, 2006	45.44	49.04	45.39	49.04	6,460,863	+4.90(+11.09%)
Aug 01, 2006	44.87	44.88	43.93	44.15	2,289,101	-0.63(-1.40%)
Jul 31, 2006	45.68	45.69	44.72	44.77	1,461,881	-0.98(-2.14%)
Jul 28, 2006	44.71	45.97	44.71	45.75	1,517,650	+1.17(+2.62%)
Jul 27, 2006	44.87	45.00	44.33	44.59	1,334,287	-0.09(-0.20%)
Jul 26, 2006	44.59	44.97	44.25	44.68	3,953,712	+1.44(+3.32%)
Jul 25, 2006	42.26	43.40	42.25	43.24	3,311,327	+0.86(+2.02%)
Jul 24, 2006	41.27	42.49	41.23	42.38	1,488,479	+1.15(+2.79%)
Jul 21, 2006	41.89	42.03	41.18	41.23	1,190,636	-0.47(-1.12%)
Jul 20, 2006	42.38	42.59	41.70	41.70	819,987	-0.84(-1.98%)
Jul 19, 2006	42.02	42.99	41.94	42.54	1,524,024	+0.89(+2.14%)
Jul 18, 2006	41.24	41.81	41.01	41.65	1,932,547	+0.61(+1.49%)
Jul 17, 2006	40.96	41.28	40.79	41.04	2,088,823	-0.02(-0.06%)
Jul 14, 2006	40.99	41.16	40.60	41.06	2,206,857	-0.10(-0.24%)
Jul 13, 2006	41.98	41.98	40.80	41.16	2,893,857	-1.18(-2.79%)
Jul 12, 2006	43.16	43.45	42.20	42.34	1,994,812	-0.97(-2.24%)
Jul 11, 2006	43.71	43.71	42.97	43.31	1,363,704	-0.55(-1.26%)
Jul 10, 2006	44.07	44.41	43.84	43.87	1,161,097	+0.01(+0.02%)
Jul 07, 2006	44.63	44.92	43.65	43.86	1,826,525	-0.86(-1.92%)
Jul 06, 2006	44.85	44.96	44.60	44.72	951,994	-0.10(-0.22%)
Jul 05, 2006	44.91	44.92	44.09	44.82	2,020,797	-0.18(-0.40%)
Jul 03, 2006	44.87	45.08	44.67	44.99	829,547	+0.56(+1.27%)
Jun 30, 2006	44.18	44.97	44.18	44.43	2,910,771	+0.37(+0.83%)
Jun 29, 2006	43.85	44.24	43.72	44.06	2,288,978	+0.37(+0.84%)
Jun 28, 2006	43.28	43.77	43.04	43.70	1,725,650	+0.62(+1.44%)
Jun 27, 2006	43.32	43.52	42.73	43.08	2,132,580	-0.20(-0.45%)
Jun 26, 2006	43.36	43.55	43.05	43.27	3,007,601	-0.26(-0.60%)
Jun 23, 2006	43.16	43.89	43.16	43.53	2,425,520	+0.54(+1.25%)
Jun 22, 2006	43.40	43.75	42.78	43.00	2,595,033	-0.30(-0.70%)
Jun 21, 2006	42.86	43.41	42.72	43.30	1,869,914	+0.35(+0.82%)
Jun 20, 2006	42.95	43.21	42.67	42.95	1,462,862	+0.00(+0.00%)
Jun 19, 2006	42.91	43.16	42.41	42.95	2,035,505	-0.07(-0.17%)
Jun 16, 2006	42.61	43.03	42.51	43.02	2,338,373	+0.49(+1.15%)
Jun 15, 2006	41.73	42.67	41.52	42.53	1,657,257	+1.04(+2.52%)
Jun 14, 2006	40.96	41.58	40.61	41.49	2,647,615	+0.34(+0.83%)
Jun 13, 2006	41.85	41.97	41.02	41.14	2,765,282	-1.21(-2.85%)
Jun 12, 2006	42.91	43.11	42.34	42.35	1,896,879	-0.69(-1.59%)
Jun 09, 2006	43.66	44.02	43.04	43.04	3,074,033	+0.46(+1.07%)
Jun 08, 2006	42.18	42.75	41.62	42.58	2,757,192	+0.20(+0.46%)
Jun 07, 2006	43.28	43.73	42.22	42.38	3,173,069	-0.85(-1.96%)
Jun 06, 2006	42.34	43.65	42.34	43.23	4,083,022	+0.95(+2.24%)
Jun 05, 2006	43.08	43.10	42.19	42.29	2,227,203	-0.89(-2.06%)
Jun 02, 2006	43.08	43.60	42.84	43.18	2,006,946	+0.24(+0.55%)
Jun 01, 2006	42.87	43.07	42.68	42.94	1,957,674	+0.27(+0.63%)
May 31, 2006	42.93	43.34	42.36	42.67	3,403,254	-0.20(-0.48%)
May 30, 2006	43.61	43.62	42.82	42.87	2,484,721	-1.04(-2.38%)
May 26, 2006	44.34	44.69	43.74	43.92	2,849,241	-0.07(-0.17%)
May 25, 2006	44.06	44.54	43.62	43.99	2,298,661	+0.21(+0.48%)
May 24, 2006	43.85	44.15	43.27	43.78	2,533,503	-0.29(-0.67%)
May 23, 2006	44.46	44.75	44.03	44.07	3,346,137	-0.39(-0.88%)
May 22, 2006	44.18	44.61	43.49	44.46	4,204,856	+0.05(+0.11%)
May 19, 2006	45.21	45.44	44.38	44.42	3,693,007	-0.79(-1.75%)
May 18, 2006	45.98	46.73	45.19	45.21	2,660,485	-1.42(-3.04%)
May 17, 2006	47.56	47.60	46.13	46.63	3,676,583	-1.23(-2.57%)
May 16, 2006	47.87	48.32	47.35	47.86	3,236,192	+0.00(+0.00%)
May 15, 2006	46.87	47.93	46.83	47.86	3,947,951	+0.66(+1.40%)
May 12, 2006	45.77	47.49	45.59	47.20	4,978,390	+1.36(+2.97%)
May 11, 2006	46.42	46.63	45.66	45.84	3,875,880	-0.38(-0.81%)
May 10, 2006	44.67	46.51	44.35	46.21	4,816,966	+0.96(+2.13%)
May 09, 2006	46.50	46.55	45.03	45.25	5,429,689	-1.74(-3.70%)
May 08, 2006	47.52	47.67	46.76	46.99	2,924,499	-0.82(-1.72%)
May 05, 2006	48.12	48.17	47.61	47.81	3,192,558	-0.02(-0.05%)
May 04, 2006	47.81	48.54	47.74	47.83	3,143,775	-0.10(-0.20%)
May 03, 2006	48.11	48.45	47.82	47.93	4,510,911	-0.25(-0.53%)
May 02, 2006	48.63	48.82	47.70	48.19	4,657,504	-0.71(-1.45%)
May 01, 2006	50.22	50.41	48.87	48.89	3,762,872	-1.70(-3.35%)
Apr 28, 2006	50.24	50.87	49.91	50.59	2,780,970	+0.01(+0.02%)
Apr 27, 2006	50.58	51.20	48.99	50.58	4,785,834	+0.00(+0.00%)
Apr 26, 2006	56.78	56.79	49.97	50.58	12,751,356	-6.88(-11.97%)
Apr 25, 2006	57.93	57.93	57.42	57.46	1,121,630	-0.50(-0.86%)
Apr 24, 2006	57.90	58.13	57.58	57.96	1,001,880	+0.06(+0.10%)
Apr 21, 2006	58.50	58.54	57.51	57.90	825,135	-0.32(-0.55%)
Apr 20, 2006	57.83	58.33	57.83	58.22	1,121,630	+0.39(+0.68%)
Apr 19, 2006	58.01	58.22	57.36	57.83	1,091,968	-0.21(-0.37%)
Apr 18, 2006	57.53	58.32	57.54	58.04	2,724,221	+0.52(+0.91%)
Apr 17, 2006	56.54	57.62	56.54	57.52	1,619,751	+0.65(+1.15%)
Apr 13, 2006	56.83	57.00	56.69	56.87	884,091	+0.03(+0.06%)
Apr 12, 2006	56.99	57.06	56.56	56.83	983,004	-0.07(-0.13%)
Apr 11, 2006	57.40	57.40	56.65	56.91	1,802,624	-0.53(-0.92%)
Apr 10, 2006	57.93	57.94	57.31	57.44	1,125,062	-0.38(-0.66%)
Apr 07, 2006	57.76	58.13	57.72	57.82	1,078,853	-0.11(-0.18%)
Apr 06, 2006	58.11	58.14	57.67	57.93	1,895,776	-0.19(-0.32%)
Apr 05, 2006	59.31	59.32	58.11	58.11	1,751,757	-1.00(-1.68%)
Apr 04, 2006	59.20	59.44	58.99	59.11	1,125,307	+0.11(+0.19%)
Apr 03, 2006	58.78	59.79	58.77	59.00	1,875,062	+0.69(+1.19%)
Mar 31, 2006	57.81	58.70	57.69	58.30	1,502,084	+0.50(+0.86%)
Mar 30, 2006	58.07	58.23	57.52	57.80	993,177	-0.25(-0.44%)
Mar 29, 2006	56.78	58.24	56.67	58.06	1,226,181	+1.28(+2.26%)
Mar 28, 2006	57.56	57.89	56.64	56.78	1,040,979	-0.72(-1.25%)
Mar 27, 2006	57.58	57.67	57.32	57.49	822,683	-0.08(-0.14%)
Mar 24, 2006	56.70	57.65	56.70	57.58	1,185,120	+0.69(+1.22%)
Mar 23, 2006	56.83	56.99	56.34	56.88	977,856	+0.16(+0.29%)
Mar 22, 2006	56.67	57.08	56.65	56.72	1,682,996	+0.47(+0.83%)
Mar 21, 2006	56.78	56.91	56.17	56.25	964,986	-0.58(-1.02%)
Mar 20, 2006	57.11	57.20	56.75	56.83	1,291,878	-0.16(-0.27%)
Mar 17, 2006	56.54	57.06	56.18	56.99	1,636,175	+0.64(+1.14%)
Mar 16, 2006	57.11	57.22	56.33	56.34	1,371,425	-0.66(-1.16%)
Mar 15, 2006	56.17	57.14	56.12	57.00	1,780,071	+0.59(+1.04%)
Mar 14, 2006	55.10	56.42	55.02	56.42	2,158,564	+1.31(+2.38%)
Mar 13, 2006	55.07	55.23	54.92	55.10	896,470	-0.01(-0.01%)
Mar 10, 2006	54.42	55.11	54.30	55.11	874,653	+0.57(+1.05%)
Mar 09, 2006	54.46	54.91	54.26	54.54	1,385,153	+0.00(+0.00%)
Mar 08, 2006	54.76	54.77	53.96	54.54	1,670,372	-0.21(-0.39%)
Mar 07, 2006	55.23	55.27	54.71	54.75	1,051,520	-0.46(-0.83%)
Mar 06, 2006	55.07	55.54	54.99	55.21	1,233,658	+0.02(+0.03%)
Mar 03, 2006	55.42	55.59	54.65	55.19	2,411,547	-0.29(-0.51%)
Mar 02, 2006	55.80	55.80	55.07	55.48	1,561,040	-0.32(-0.57%)
Mar 01, 2006	54.74	55.84	54.66	55.80	1,914,529	+1.13(+2.07%)
Feb 28, 2006	55.75	55.76	54.66	54.66	1,812,307	-1.09(-1.95%)
Feb 27, 2006	55.40	55.83	55.40	55.75	1,530,030	+0.30(+0.54%)
Feb 24, 2006	54.88	55.48	54.75	55.45	1,311,734	+0.57(+1.04%)
Feb 23, 2006	54.78	55.24	54.48	54.88	1,431,975	+0.11(+0.19%)
Feb 22, 2006	53.56	54.84	53.50	54.77	1,838,536	+1.70(+3.20%)
Feb 21, 2006	52.87	53.24	52.84	53.07	1,418,492	+0.03(+0.06%)
Feb 17, 2006	53.11	53.13	52.82	53.04	1,052,501	-0.07(-0.14%)
Feb 16, 2006	52.95	53.12	52.78	53.11	1,073,092	+0.08(+0.15%)
Feb 15, 2006	52.34	53.09	52.10	53.03	1,237,090	+0.49(+0.93%)
Feb 14, 2006	51.68	52.68	51.65	52.54	2,141,037	+1.15(+2.24%)
Feb 13, 2006	52.05	52.11	51.25	51.39	997,835	-0.91(-1.73%)
Feb 10, 2006	51.95	52.40	51.73	52.30	2,119,220	+0.36(+0.69%)
Feb 09, 2006	51.11	52.17	51.11	51.94	1,955,590	+0.56(+1.10%)
Feb 08, 2006	51.15	52.00	50.95	51.38	1,579,916	+0.77(+1.52%)
Feb 07, 2006	51.60	51.78	50.55	50.61	2,502,126	-1.61(-3.08%)
Feb 06, 2006	52.30	52.43	52.04	52.22	1,701,504	+0.09(+0.17%)
Feb 03, 2006	52.62	53.06	51.40	52.13	2,460,697	-0.05(-0.09%)
Feb 02, 2006	51.89	52.35	51.63	52.17	2,856,105	+0.29(+0.55%)
Feb 01, 2006	51.66	52.26	51.53	51.89	2,846,300	+0.23(+0.44%)
Jan 31, 2006	52.62	52.97	51.65	51.66	2,127,432	-0.96(-1.83%)
Jan 30, 2006	52.34	52.62	52.16	52.62	999,060	+0.47(+0.91%)
Jan 27, 2006	51.89	52.49	51.64	52.15	1,016,343	+0.38(+0.74%)
Jan 26, 2006	51.64	52.12	51.64	51.77	1,580,528	+0.34(+0.67%)
Jan 25, 2006	52.13	52.22	51.35	51.42	1,420,821	-0.62(-1.19%)
Jan 24, 2006	51.77	52.39	51.45	52.04	2,236,764	+0.69(+1.35%)
Jan 23, 2006	51.20	51.62	50.52	51.35	2,215,191	+1.42(+2.84%)
Jan 20, 2006	50.75	50.86	49.84	49.93	2,528,233	-1.09(-2.13%)
Jan 19, 2006	50.93	51.29	50.66	51.02	1,723,444	+0.08(+0.16%)
Jan 18, 2006	51.36	51.56	50.69	50.93	2,003,147	-0.54(-1.05%)
Jan 17, 2006	50.99	51.71	50.54	51.47	2,437,777	-0.91(-1.74%)
Jan 13, 2006	53.12	53.34	52.26	52.39	1,998,979	-0.68(-1.28%)
Jan 12, 2006	53.56	53.56	52.99	53.06	1,207,673	-0.50(-0.93%)
Jan 11, 2006	53.05	53.60	52.84	53.56	1,974,098	+0.51(+0.95%)
Jan 10, 2006	52.60	53.10	52.52	53.06	1,819,170	+0.46(+0.87%)
Jan 09, 2006	51.73	52.63	51.54	52.60	1,930,218	+0.84(+1.62%)
Jan 06, 2006	51.52	51.82	51.46	51.76	1,057,649	+0.26(+0.51%)
Jan 05, 2006	51.11	51.53	51.11	51.50	1,163,548	+0.19(+0.37%)
Jan 04, 2006	51.48	51.77	51.08	51.31	1,680,300	-0.06(-0.11%)
Jan 03, 2006	50.31	51.42	50.22	51.37	1,904,846	+1.26(+2.51%)
Dec 30, 2005	50.24	50.36	49.96	50.11	807,362	-0.21(-0.42%)
Dec 29, 2005	50.69	50.90	50.32	50.32	854,306	-0.16(-0.32%)
Dec 28, 2005	50.75	50.75	50.10	50.49	657,215	+0.04(+0.08%)
Dec 27, 2005	50.75	50.87	50.10	50.45	841,437	-0.24(-0.47%)
Dec 23, 2005	50.67	50.76	50.41	50.68	749,142	-0.01(-0.02%)
Dec 22, 2005	50.83	50.83	50.34	50.69	1,512,257	-0.14(-0.27%)
Dec 21, 2005	50.54	50.83	50.49	50.83	1,635,072	+0.35(+0.70%)
Dec 20, 2005	50.19	50.71	50.14	50.48	1,701,136	+0.37(+0.73%)
Dec 19, 2005	50.18	50.33	49.68	50.11	1,737,539	-0.07(-0.13%)
Dec 16, 2005	50.18	50.31	50.04	50.18	1,971,034	+0.03(+0.07%)
Dec 15, 2005	50.18	50.99	49.95	50.14	1,455,385	-0.19(-0.37%)
Dec 14, 2005	50.01	50.38	49.77	50.33	1,931,811	+0.32(+0.64%)
Dec 13, 2005	49.03	50.18	48.98	50.01	1,982,433	+0.90(+1.83%)
Dec 12, 2005	49.69	50.11	48.96	49.12	1,653,702	-0.35(-0.71%)
Dec 09, 2005	49.30	49.69	48.97	49.47	1,064,880	+0.38(+0.76%)
Dec 08, 2005	48.79	49.36	48.69	49.09	1,153,498	+0.42(+0.85%)
Dec 07, 2005	48.99	49.36	48.59	48.67	1,576,484	-0.32(-0.65%)
Dec 06, 2005	49.36	49.81	48.91	48.99	1,995,793	+0.00(+0.00%)
Dec 05, 2005	49.16	49.41	48.76	48.99	1,207,551	-0.07(-0.13%)
Dec 02, 2005	48.87	49.36	48.41	49.06	1,392,262	-0.02(-0.03%)
Dec 01, 2005	49.10	49.28	48.91	49.07	2,074,237	+0.00(+0.00%)
Nov 30, 2005	49.08	49.59	48.89	49.07	1,971,524	+0.11(+0.22%)
Nov 29, 2005	49.16	49.17	48.75	48.97	1,999,347	-0.35(-0.71%)
Nov 28, 2005	48.63	49.38	48.50	49.32	2,407,870	+0.92(+1.90%)
Nov 25, 2005	48.29	48.50	48.07	48.40	514,790	+0.19(+0.39%)
Nov 23, 2005	48.14	48.26	47.94	48.21	1,239,051	+0.07(+0.15%)
Nov 22, 2005	47.87	48.31	47.71	48.14	1,692,557	+0.08(+0.17%)
Nov 21, 2005	47.47	48.19	47.44	48.05	1,178,747	+0.61(+1.29%)
Nov 18, 2005	48.14	48.18	47.29	47.44	1,800,908	-0.20(-0.41%)
Nov 17, 2005	45.98	47.71	45.93	47.64	1,975,814	+1.79(+3.90%)
Nov 16, 2005	45.69	45.90	45.53	45.85	1,263,565	+0.07(+0.14%)
Nov 15, 2005	45.81	46.08	45.44	45.79	1,526,475	+0.11(+0.25%)
Nov 14, 2005	45.48	45.98	45.37	45.67	1,073,705	+0.07(+0.16%)
Nov 11, 2005	45.48	45.83	45.28	45.60	1,198,848	-0.08(-0.18%)
Nov 10, 2005	44.51	46.06	44.51	45.68	1,228,387	+1.37(+3.09%)
Nov 09, 2005	44.74	44.79	44.31	44.31	1,167,470	-0.36(-0.80%)
Nov 08, 2005	44.14	44.78	44.14	44.67	1,199,338	+0.47(+1.07%)
Nov 07, 2005	43.61	44.25	43.65	44.20	788,732	+0.60(+1.37%)
Nov 04, 2005	43.49	44.05	43.26	43.60	878,820	+0.13(+0.30%)
Nov 03, 2005	43.64	44.02	43.39	43.47	1,151,659	-0.16(-0.37%)
Nov 02, 2005	42.81	43.86	42.59	43.63	1,428,175	+0.82(+1.92%)
Nov 01, 2005	43.49	43.56	42.48	42.81	1,782,400	-0.64(-1.48%)
Oct 31, 2005	43.01	43.78	42.87	43.45	2,281,869	+0.28(+0.64%)
Oct 28, 2005	43.65	43.88	42.99	43.18	2,560,836	-1.20(-2.70%)
Oct 27, 2005	44.18	45.28	44.04	44.38	2,189,942	+0.20(+0.46%)
Oct 26, 2005	43.24	44.77	43.24	44.17	3,169,392	+1.37(+3.20%)
Oct 25, 2005	42.12	42.93	42.06	42.80	1,741,462	+0.69(+1.63%)
Oct 24, 2005	41.85	42.12	41.69	42.12	1,135,970	+0.35(+0.84%)
Oct 21, 2005	41.81	42.12	41.58	41.76	1,327,668	+0.17(+0.41%)
Oct 20, 2005	42.06	42.34	41.49	41.59	1,461,514	-0.46(-1.11%)
Oct 19, 2005	41.58	42.09	41.30	42.06	1,396,307	+0.37(+0.88%)
Oct 18, 2005	41.49	42.15	41.41	41.69	1,483,576	+0.33(+0.79%)
Oct 17, 2005	40.78	41.56	40.74	41.36	2,259,807	+0.56(+1.38%)
Oct 14, 2005	40.87	41.06	40.50	40.80	1,494,362	+0.07(+0.18%)
Oct 13, 2005	40.24	40.95	40.24	40.73	1,096,380	+0.17(+0.42%)
Oct 12, 2005	40.97	41.21	40.21	40.56	2,159,422	-0.46(-1.11%)
Oct 11, 2005	41.30	41.61	40.92	41.01	1,411,260	-0.28(-0.67%)
Oct 10, 2005	41.70	41.73	41.27	41.29	1,403,906	-0.33(-0.78%)
Oct 07, 2005	41.36	41.63	41.22	41.62	1,507,845	+0.29(+0.69%)
Oct 06, 2005	41.63	41.94	41.14	41.33	1,790,244	-0.29(-0.71%)
Oct 05, 2005	41.72	41.89	41.49	41.63	1,326,320	-0.10(-0.23%)
Oct 04, 2005	41.80	42.04	41.63	41.72	1,486,640	-0.15(-0.35%)
Oct 03, 2005	41.45	41.89	41.18	41.87	1,500,736	+0.20(+0.47%)
Sep 30, 2005	41.45	41.96	41.14	41.67	1,367,503	+0.23(+0.55%)
Sep 29, 2005	40.67	41.56	40.54	41.45	1,474,261	+0.86(+2.13%)
Sep 28, 2005	40.44	40.73	40.35	40.58	1,076,402	+0.15(+0.36%)
Sep 27, 2005	40.39	41.13	40.14	40.43	1,362,478	+0.07(+0.16%)
Sep 26, 2005	40.41	40.61	40.17	40.37	949,665	+0.04(+0.10%)
Sep 23, 2005	40.33	40.56	39.90	40.33	1,104,592	+0.07(+0.18%)
Sep 22, 2005	40.10	40.47	39.78	40.25	1,397,778	-0.07(-0.16%)
Sep 21, 2005	40.22	40.59	40.10	40.32	1,457,592	-0.04(-0.10%)
Sep 20, 2005	41.14	41.16	40.34	40.36	1,934,876	-0.78(-1.88%)
Sep 19, 2005	41.36	41.49	40.93	41.14	1,016,588	-0.20(-0.49%)
Sep 16, 2005	42.03	42.03	41.07	41.34	3,924,295	-0.69(-1.63%)
Sep 15, 2005	42.33	42.33	41.63	42.03	1,348,382	-0.14(-0.33%)
Sep 14, 2005	42.02	42.34	41.65	42.16	1,623,060	+0.55(+1.31%)
Sep 13, 2005	41.61	42.14	41.05	41.62	1,600,262	+0.17(+0.41%)
Sep 12, 2005	41.77	41.77	41.04	41.45	1,512,503	-0.51(-1.21%)
Sep 09, 2005	41.10	42.00	40.90	41.95	1,195,048	+0.94(+2.29%)
Sep 08, 2005	40.02	41.18	39.93	41.01	1,230,226	+0.46(+1.13%)
Sep 07, 2005	40.87	40.96	40.48	40.56	1,247,140	-0.49(-1.19%)
Sep 06, 2005	41.36	41.56	40.90	41.05	1,151,414	-0.05(-0.12%)
Sep 02, 2005	40.79	41.57	40.65	41.10	1,557,976	+0.34(+0.84%)

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.