Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	18.81	18.98	18.64	18.89	3,321,255	+0.08(+0.44%)
Aug 30, 2006	18.88	18.88	18.70	18.81	1,787,665	+0.04(+0.22%)
Aug 29, 2006	18.75	18.79	18.50	18.77	3,373,927	+0.02(+0.11%)
Aug 28, 2006	18.37	18.80	18.37	18.75	3,973,492	+0.31(+1.68%)
Aug 25, 2006	18.10	18.54	17.99	18.44	3,621,182	+0.23(+1.25%)
Aug 24, 2006	18.33	18.41	17.97	18.21	4,728,897	+0.02(+0.11%)
Aug 23, 2006	18.50	18.61	18.17	18.19	3,536,152	-0.31(-1.68%)
Aug 22, 2006	18.61	18.77	18.45	18.50	3,322,126	-0.04(-0.22%)
Aug 21, 2006	18.78	18.79	18.53	18.54	2,694,702	-0.30(-1.57%)
Aug 18, 2006	19.00	19.00	18.72	18.83	2,883,771	-0.16(-0.83%)
Aug 17, 2006	19.01	19.17	18.88	18.99	3,199,514	+0.01(+0.07%)
Aug 16, 2006	18.56	19.07	18.44	18.98	4,321,883	+0.47(+2.53%)
Aug 15, 2006	18.23	18.61	18.22	18.51	6,729,718	+0.45(+2.52%)
Aug 14, 2006	18.44	18.56	18.03	18.06	3,990,324	-0.23(-1.24%)
Aug 11, 2006	18.38	18.48	18.06	18.28	2,592,114	-0.12(-0.64%)
Aug 10, 2006	18.27	18.44	18.10	18.40	3,335,185	+0.07(+0.38%)
Aug 09, 2006	19.06	19.06	18.29	18.33	5,530,734	-0.61(-3.20%)
Aug 08, 2006	19.28	19.36	18.85	18.94	5,385,922	-0.19(-1.01%)
Aug 07, 2006	18.86	19.17	18.68	19.13	4,415,330	+0.28(+1.46%)
Aug 04, 2006	19.17	19.64	18.61	18.86	5,394,192	-0.09(-0.47%)
Aug 03, 2006	18.40	19.12	18.32	18.95	7,726,428	+0.65(+3.54%)
Aug 02, 2006	18.40	18.48	18.06	18.30	5,227,760	+0.05(+0.26%)
Aug 01, 2006	18.45	18.55	17.96	18.25	7,849,910	-0.17(-0.94%)
Jul 31, 2006	18.53	18.61	18.20	18.42	4,600,481	-0.11(-0.60%)
Jul 28, 2006	18.09	18.65	18.06	18.53	4,960,626	+0.54(+2.99%)
Jul 27, 2006	18.19	18.44	17.86	17.99	4,590,614	-0.16(-0.87%)
Jul 26, 2006	18.52	18.52	17.90	18.15	5,958,061	-0.37(-1.97%)
Jul 25, 2006	18.19	18.63	18.17	18.52	5,779,585	+0.24(+1.32%)
Jul 24, 2006	18.08	18.45	17.96	18.28	5,804,543	+0.36(+2.00%)
Jul 21, 2006	18.44	18.44	17.88	17.92	9,032,643	-0.54(-2.95%)
Jul 20, 2006	19.06	19.07	18.42	18.46	3,975,959	-0.59(-3.08%)
Jul 19, 2006	18.95	19.28	18.92	19.05	5,319,464	+0.25(+1.36%)
Jul 18, 2006	18.95	19.12	18.39	18.79	4,760,094	-0.02(-0.11%)
Jul 17, 2006	18.63	18.88	18.63	18.81	3,036,999	+0.16(+0.85%)
Jul 14, 2006	18.79	18.79	18.22	18.66	7,253,103	-0.14(-0.73%)
Jul 13, 2006	19.09	19.19	18.75	18.79	7,918,544	-0.43(-2.26%)
Jul 12, 2006	19.74	19.77	19.21	19.23	5,254,168	-0.52(-2.62%)
Jul 11, 2006	19.70	19.77	19.37	19.74	3,858,570	+0.01(+0.07%)
Jul 10, 2006	19.64	19.84	19.53	19.73	4,041,400	+0.47(+2.43%)
Jul 07, 2006	19.81	19.90	19.22	19.26	7,492,813	-0.52(-2.61%)
Jul 06, 2006	19.94	19.94	19.63	19.78	5,404,350	-0.54(-2.65%)
Jul 05, 2006	20.36	20.36	20.05	20.32	4,152,839	-0.19(-0.94%)
Jul 03, 2006	20.49	20.61	20.25	20.51	2,097,894	+0.08(+0.40%)
Jun 30, 2006	20.61	20.64	20.25	20.43	6,036,852	-0.03(-0.13%)
Jun 29, 2006	20.05	20.52	19.88	20.45	4,802,609	+0.47(+2.35%)
Jun 28, 2006	19.77	20.01	19.66	19.99	3,232,017	+0.21(+1.08%)
Jun 27, 2006	19.83	20.05	19.53	19.77	5,073,370	-0.11(-0.55%)
Jun 26, 2006	19.54	19.95	19.54	19.88	3,994,532	+0.34(+1.76%)
Jun 23, 2006	19.47	19.80	19.43	19.54	3,772,525	-0.07(-0.35%)
Jun 22, 2006	19.63	19.75	19.52	19.61	3,791,678	-0.03(-0.14%)
Jun 21, 2006	19.51	19.88	19.50	19.63	4,546,648	+0.17(+0.85%)
Jun 20, 2006	19.34	19.54	19.29	19.47	6,455,183	+0.03(+0.14%)
Jun 19, 2006	19.68	19.79	19.36	19.44	4,815,668	-0.13(-0.67%)
Jun 16, 2006	19.67	19.76	19.41	19.57	5,574,700	-0.10(-0.49%)
Jun 15, 2006	19.30	19.82	19.17	19.67	5,713,999	+0.49(+2.55%)
Jun 14, 2006	19.04	19.32	19.04	19.18	6,685,026	+0.10(+0.51%)
Jun 13, 2006	19.61	19.86	19.06	19.08	10,391,675	-0.53(-2.71%)
Jun 12, 2006	19.97	20.04	19.61	19.61	3,678,063	-0.35(-1.76%)
Jun 09, 2006	20.05	20.41	19.96	19.97	4,562,319	-0.08(-0.38%)
Jun 08, 2006	19.88	20.11	19.49	20.04	6,819,536	-0.02(-0.10%)
Jun 07, 2006	20.59	20.70	19.99	20.06	5,922,221	-0.52(-2.51%)
Jun 06, 2006	20.94	20.94	20.38	20.58	8,126,331	-0.41(-1.94%)
Jun 05, 2006	21.57	21.57	20.98	20.99	3,915,451	-0.72(-3.30%)
Jun 02, 2006	21.85	21.85	21.45	21.70	3,928,220	+0.01(+0.03%)
Jun 01, 2006	21.33	21.74	21.17	21.70	3,239,707	+0.32(+1.48%)
May 31, 2006	21.37	21.49	21.27	21.38	3,249,865	+0.06(+0.29%)
May 30, 2006	21.33	21.40	21.19	21.32	3,238,547	-0.01(-0.03%)
May 26, 2006	21.38	21.56	21.23	21.32	2,192,646	-0.06(-0.29%)
May 25, 2006	21.03	21.41	21.03	21.38	2,663,505	+0.32(+1.51%)
May 24, 2006	20.95	21.34	20.79	21.07	3,448,510	+0.03(+0.13%)
May 23, 2006	21.67	22.35	20.34	21.04	2,865,778	+0.03(+0.16%)
May 22, 2006	21.24	21.56	20.90	21.01	4,936,829	-0.23(-1.07%)
May 19, 2006	21.24	21.46	21.05	21.23	4,727,591	-0.01(-0.03%)
May 18, 2006	21.48	21.70	21.23	21.24	3,818,522	-0.24(-1.12%)
May 17, 2006	21.74	21.74	21.27	21.48	4,391,533	-0.54(-2.44%)
May 16, 2006	22.38	22.38	21.98	22.02	3,986,841	-0.36(-1.60%)
May 15, 2006	22.33	22.40	22.09	22.38	2,618,378	+0.05(+0.22%)
May 12, 2006	22.73	22.74	22.29	22.33	2,874,919	-0.37(-1.64%)
May 11, 2006	22.90	22.98	22.69	22.70	3,905,874	-0.08(-0.33%)
May 10, 2006	22.41	22.91	22.40	22.78	3,422,827	+0.32(+1.44%)
May 09, 2006	22.54	22.63	22.40	22.45	2,781,618	-0.07(-0.31%)
May 08, 2006	22.57	22.69	22.47	22.52	2,906,552	-0.06(-0.24%)
May 05, 2006	22.36	22.61	22.25	22.58	4,361,206	+0.34(+1.52%)
May 04, 2006	22.23	22.47	22.16	22.24	3,667,325	-0.06(-0.25%)
May 03, 2006	22.34	22.47	22.17	22.29	4,072,887	-0.05(-0.22%)
May 02, 2006	22.40	22.44	21.93	22.34	4,792,306	+0.29(+1.31%)
May 01, 2006	21.98	22.18	21.61	22.05	4,130,493	+0.07(+0.31%)
Apr 28, 2006	22.03	22.12	21.92	21.98	4,613,395	-0.04(-0.19%)
Apr 27, 2006	21.92	22.15	21.74	22.03	4,862,101	-0.12(-0.56%)
Apr 26, 2006	22.27	22.55	22.11	22.15	2,076,709	-0.12(-0.56%)
Apr 25, 2006	22.32	22.42	22.14	22.27	2,520,579	-0.05(-0.22%)
Apr 24, 2006	23.19	23.22	22.29	22.32	1,745,585	-0.25(-1.10%)
Apr 21, 2006	22.86	22.86	22.47	22.57	2,420,748	-0.08(-0.33%)
Apr 20, 2006	22.64	22.71	22.42	22.65	2,033,179	+0.01(+0.03%)
Apr 19, 2006	22.60	22.64	22.41	22.64	1,936,830	+0.02(+0.09%)
Apr 18, 2006	22.03	22.68	21.92	22.62	3,943,601	+0.60(+2.72%)
Apr 17, 2006	21.98	22.09	21.92	22.02	1,726,722	-0.09(-0.41%)
Apr 13, 2006	22.14	22.22	21.96	22.11	1,326,673	-0.03(-0.16%)
Apr 12, 2006	22.13	22.18	21.98	22.14	1,485,851	+0.03(+0.12%)
Apr 11, 2006	22.25	22.29	22.02	22.12	2,744,182	-0.14(-0.62%)
Apr 10, 2006	22.32	22.33	22.16	22.25	1,688,415	-0.21(-0.95%)
Apr 07, 2006	22.64	22.80	22.40	22.47	3,764,689	-0.07(-0.31%)
Apr 06, 2006	22.84	22.84	22.40	22.54	3,087,495	-0.34(-1.51%)
Apr 05, 2006	22.71	22.94	22.52	22.88	3,896,587	+0.08(+0.33%)
Apr 04, 2006	22.62	22.98	22.47	22.80	4,303,746	+0.04(+0.18%)
Apr 03, 2006	22.45	22.80	22.40	22.76	4,587,567	+0.37(+1.66%)
Mar 31, 2006	22.28	22.56	22.25	22.39	4,482,077	+0.15(+0.68%)
Mar 30, 2006	22.05	22.26	21.90	22.24	2,888,994	+0.08(+0.34%)
Mar 29, 2006	22.23	22.25	21.98	22.16	2,867,954	-0.04(-0.19%)
Mar 28, 2006	22.70	22.70	22.02	22.20	2,927,737	-0.06(-0.25%)
Mar 27, 2006	22.07	22.30	22.07	22.26	1,753,421	+0.13(+0.59%)
Mar 24, 2006	22.12	22.38	21.92	22.13	2,361,836	-0.01(-0.06%)
Mar 23, 2006	21.92	22.26	21.83	22.14	2,228,051	+0.17(+0.75%)
Mar 22, 2006	22.02	22.09	21.83	21.98	2,083,674	-0.10(-0.47%)
Mar 21, 2006	22.19	22.23	21.98	22.08	2,766,963	-0.02(-0.09%)
Mar 20, 2006	22.18	22.26	22.05	22.10	2,749,115	-0.12(-0.53%)
Mar 17, 2006	21.85	22.38	21.72	22.22	5,688,461	+0.58(+2.68%)
Mar 16, 2006	21.47	21.76	21.38	21.64	3,926,624	+0.23(+1.09%)
Mar 15, 2006	21.26	21.46	21.23	21.41	3,055,137	+0.11(+0.52%)
Mar 14, 2006	20.60	21.33	20.60	21.30	4,130,783	+0.70(+3.38%)
Mar 13, 2006	21.02	21.11	20.50	20.60	6,979,004	-0.85(-3.95%)
Mar 10, 2006	21.03	21.52	20.94	21.45	2,548,583	+0.34(+1.63%)
Mar 09, 2006	21.00	21.23	20.96	21.10	1,758,499	+0.10(+0.46%)
Mar 08, 2006	21.04	21.06	20.81	21.01	2,592,695	-0.12(-0.59%)
Mar 07, 2006	21.08	21.13	20.87	21.13	2,738,523	+0.01(+0.07%)
Mar 06, 2006	21.29	21.36	21.03	21.12	1,852,526	-0.18(-0.84%)
Mar 03, 2006	21.33	21.39	21.18	21.30	2,266,649	-0.17(-0.77%)
Mar 02, 2006	21.36	21.51	21.16	21.46	1,981,522	-0.05(-0.22%)
Mar 01, 2006	21.43	21.58	21.03	21.51	3,744,665	+0.01(+0.06%)
Feb 28, 2006	21.71	21.71	21.27	21.50	2,416,250	-0.21(-0.98%)
Feb 27, 2006	21.71	21.84	21.53	21.71	1,735,573	+0.08(+0.35%)
Feb 24, 2006	21.74	21.74	21.51	21.63	2,027,084	-0.06(-0.25%)
Feb 23, 2006	21.61	21.74	21.33	21.69	3,144,665	-0.03(-0.13%)
Feb 22, 2006	21.44	21.74	21.33	21.72	2,565,270	+0.39(+1.84%)
Feb 21, 2006	21.61	21.71	21.25	21.32	3,651,944	-0.19(-0.90%)
Feb 17, 2006	21.58	21.63	21.38	21.52	3,882,512	+0.03(+0.13%)
Feb 16, 2006	21.19	21.49	21.18	21.49	3,990,179	+0.27(+1.27%)
Feb 15, 2006	21.09	21.34	21.01	21.22	3,470,711	+0.01(+0.03%)
Feb 14, 2006	20.68	21.34	20.30	21.21	5,505,196	+0.60(+2.91%)
Feb 13, 2006	20.50	20.74	20.43	20.61	3,059,635	+0.04(+0.20%)
Feb 10, 2006	20.37	20.57	20.18	20.57	2,824,278	+0.12(+0.57%)
Feb 09, 2006	20.41	20.58	20.31	20.45	4,034,145	+0.06(+0.27%)
Feb 08, 2006	20.28	20.45	20.12	20.40	3,837,240	+0.06(+0.27%)
Feb 07, 2006	20.43	20.54	20.19	20.34	5,212,524	-0.17(-0.81%)
Feb 06, 2006	20.36	20.66	20.34	20.51	3,977,990	+0.10(+0.51%)
Feb 03, 2006	20.12	20.47	20.10	20.41	3,545,584	+0.12(+0.61%)
Feb 02, 2006	20.26	20.41	20.04	20.28	4,575,233	-0.01(-0.07%)
Feb 01, 2006	20.32	20.62	20.23	20.30	5,022,875	-0.14(-0.67%)
Jan 31, 2006	20.52	20.70	20.40	20.43	4,194,774	-0.08(-0.40%)
Jan 30, 2006	20.36	20.57	20.30	20.52	2,939,200	+0.10(+0.51%)
Jan 27, 2006	20.25	20.48	19.99	20.41	2,825,729	+0.17(+0.82%)
Jan 26, 2006	20.52	20.52	20.16	20.25	4,692,186	-0.26(-1.28%)
Jan 25, 2006	20.52	20.59	20.28	20.51	3,444,738	-0.01(-0.03%)
Jan 24, 2006	20.42	20.59	20.40	20.52	5,539,005	+0.12(+0.61%)
Jan 23, 2006	20.33	20.47	20.25	20.39	2,973,589	+0.14(+0.72%)
Jan 20, 2006	20.91	20.91	20.15	20.25	4,973,975	-0.52(-2.52%)
Jan 19, 2006	21.01	21.12	20.67	20.77	3,506,987	-0.27(-1.28%)
Jan 18, 2006	20.85	21.10	20.81	21.04	4,213,056	+0.14(+0.69%)
Jan 17, 2006	20.81	20.98	20.74	20.90	3,399,901	+0.05(+0.23%)
Jan 13, 2006	20.96	21.07	20.74	20.85	1,544,182	-0.12(-0.59%)
Jan 12, 2006	21.15	21.25	20.90	20.97	2,534,508	-0.29(-1.36%)
Jan 11, 2006	21.19	21.40	21.11	21.26	3,828,099	+0.17(+0.78%)
Jan 10, 2006	20.99	21.10	20.85	21.10	3,979,296	+0.09(+0.43%)
Jan 09, 2006	20.92	21.09	20.83	21.01	4,502,391	+0.06(+0.26%)
Jan 06, 2006	21.19	21.23	20.68	20.95	3,407,881	-0.13(-0.62%)
Jan 05, 2006	21.16	21.36	21.04	21.08	3,290,929	-0.10(-0.46%)
Jan 04, 2006	21.31	21.35	21.03	21.18	3,040,191	-0.33(-1.54%)
Jan 03, 2006	21.07	21.51	20.81	21.51	4,629,791	+0.70(+3.38%)
Dec 30, 2005	20.66	20.87	20.65	20.81	2,131,268	+0.14(+0.70%)
Dec 29, 2005	20.68	20.81	20.59	20.66	1,961,788	-0.01(-0.07%)
Dec 28, 2005	20.73	20.82	20.61	20.68	2,583,698	-0.05(-0.23%)
Dec 27, 2005	20.81	20.88	20.68	20.72	2,051,607	+0.03(+0.17%)
Dec 23, 2005	20.84	20.84	20.54	20.69	2,665,536	-0.12(-0.60%)
Dec 22, 2005	20.99	21.22	20.79	20.81	2,010,688	-0.17(-0.82%)
Dec 21, 2005	20.88	21.06	20.79	20.99	1,765,029	+0.21(+1.03%)
Dec 20, 2005	20.92	21.02	20.71	20.77	1,551,583	-0.15(-0.72%)
Dec 19, 2005	21.07	21.24	20.85	20.92	1,704,811	-0.19(-0.91%)
Dec 16, 2005	21.01	21.50	21.07	21.12	3,928,800	+0.11(+0.53%)
Dec 15, 2005	20.94	21.22	20.90	21.01	3,260,892	+0.08(+0.36%)
Dec 14, 2005	20.84	21.20	20.74	20.93	2,261,280	+0.03(+0.17%)
Dec 13, 2005	20.23	20.92	20.15	20.90	3,912,984	+0.68(+3.34%)
Dec 12, 2005	20.37	20.50	20.15	20.22	2,611,558	-0.12(-0.61%)
Dec 09, 2005	20.23	20.60	20.23	20.34	2,405,802	+0.05(+0.24%)
Dec 08, 2005	20.59	20.59	20.21	20.30	3,759,175	-0.29(-1.41%)
Dec 07, 2005	20.79	20.87	20.48	20.59	2,541,038	-0.23(-1.09%)
Dec 06, 2005	20.83	21.10	20.81	20.81	3,115,935	+0.07(+0.33%)
Dec 05, 2005	20.93	21.03	20.66	20.74	3,170,639	-0.23(-1.08%)
Dec 02, 2005	20.78	21.03	20.66	20.97	1,789,261	+0.12(+0.56%)
Dec 01, 2005	20.63	20.87	20.63	20.85	3,080,675	+0.34(+1.65%)
Nov 30, 2005	20.72	20.86	20.49	20.52	4,365,850	-0.19(-0.93%)
Nov 29, 2005	20.69	21.11	20.50	20.71	5,174,797	+0.03(+0.13%)
Nov 28, 2005	21.28	21.31	20.68	20.68	3,727,543	-0.52(-2.47%)
Nov 25, 2005	21.35	21.35	21.16	21.21	1,371,075	+0.06(+0.26%)
Nov 23, 2005	20.94	21.31	20.85	21.15	3,430,518	+0.32(+1.56%)
Nov 22, 2005	20.68	20.90	20.54	20.83	3,284,980	+0.12(+0.60%)
Nov 21, 2005	20.61	20.70	20.47	20.70	2,219,636	+0.15(+0.74%)
Nov 18, 2005	20.38	20.69	20.36	20.55	3,129,429	+0.17(+0.85%)
Nov 17, 2005	19.81	20.44	19.79	20.38	2,818,184	+0.52(+2.60%)
Nov 16, 2005	20.02	20.12	19.74	19.86	2,790,905	-0.11(-0.55%)
Nov 15, 2005	20.31	20.31	19.86	19.97	2,393,178	-0.33(-1.63%)
Nov 14, 2005	20.12	20.40	19.97	20.30	4,328,703	+0.26(+1.27%)
Nov 11, 2005	20.09	20.13	19.94	20.05	2,957,918	-0.08(-0.38%)
Nov 10, 2005	19.92	20.28	19.88	20.12	3,269,454	+0.19(+0.93%)
Nov 09, 2005	19.83	20.12	19.82	19.94	3,447,785	+0.12(+0.59%)
Nov 08, 2005	19.33	20.10	19.30	19.82	5,557,433	-0.50(-2.44%)
Nov 07, 2005	19.93	20.42	19.98	20.32	2,814,411	+0.39(+1.97%)
Nov 04, 2005	19.66	19.98	19.64	19.92	3,694,459	+0.36(+1.83%)
Nov 03, 2005	19.23	19.68	19.33	19.57	5,986,937	+0.34(+1.76%)
Nov 02, 2005	18.86	19.43	18.71	19.23	9,323,138	+0.37(+1.94%)
Nov 01, 2005	19.30	19.81	18.80	18.86	12,712,157	-0.78(-3.97%)
Oct 31, 2005	19.73	20.07	19.54	19.64	6,351,000	-0.03(-0.17%)
Oct 28, 2005	19.30	19.68	19.19	19.68	5,199,900	+0.50(+2.59%)
Oct 27, 2005	19.37	19.59	19.17	19.18	4,768,074	-0.12(-0.64%)
Oct 26, 2005	19.61	19.65	19.30	19.30	4,327,542	-0.30(-1.55%)
Oct 25, 2005	19.64	19.70	19.41	19.61	3,643,673	-0.05(-0.25%)
Oct 24, 2005	19.50	19.91	19.50	19.66	3,600,868	+0.28(+1.42%)
Oct 21, 2005	19.59	19.78	19.28	19.38	4,361,932	-0.11(-0.57%)
Oct 20, 2005	19.77	19.81	19.37	19.49	4,924,640	-0.36(-1.81%)
Oct 19, 2005	19.56	19.89	19.15	19.85	7,398,786	+0.18(+0.91%)
Oct 18, 2005	20.20	20.21	19.60	19.67	6,704,760	-0.70(-3.45%)
Oct 17, 2005	20.26	20.68	20.12	20.37	2,029,116	+0.09(+0.44%)
Oct 14, 2005	19.88	20.31	19.92	20.28	2,718,353	+0.41(+2.08%)
Oct 13, 2005	19.81	20.05	19.52	19.87	3,882,367	+0.03(+0.17%)
Oct 12, 2005	20.01	20.30	19.75	19.83	3,097,507	-0.17(-0.86%)
Oct 11, 2005	20.18	20.59	19.97	20.01	3,773,540	-0.17(-0.85%)
Oct 10, 2005	20.30	20.30	20.02	20.18	2,687,592	-0.12(-0.58%)
Oct 07, 2005	20.05	20.54	20.05	20.30	3,433,565	+0.28(+1.41%)
Oct 06, 2005	20.10	20.29	19.77	20.01	3,286,721	-0.06(-0.27%)
Oct 05, 2005	20.56	20.57	20.07	20.07	3,454,314	-0.64(-3.10%)
Oct 04, 2005	21.16	21.19	20.65	20.71	3,585,632	-0.45(-2.12%)
Oct 03, 2005	21.01	21.32	20.96	21.16	2,791,195	+0.01(+0.07%)
Sep 30, 2005	20.98	21.16	20.76	21.14	3,661,521	+0.17(+0.79%)
Sep 29, 2005	20.83	21.22	20.68	20.98	4,553,758	+0.11(+0.53%)
Sep 28, 2005	21.20	21.36	20.71	20.87	4,010,493	-0.32(-1.53%)
Sep 27, 2005	20.88	21.27	20.69	21.19	5,182,197	+0.32(+1.52%)
Sep 26, 2005	20.56	20.96	20.56	20.87	4,021,231	+0.37(+1.78%)
Sep 23, 2005	20.51	20.66	20.34	20.51	3,018,716	-0.09(-0.43%)
Sep 22, 2005	20.27	20.70	20.26	20.60	4,871,823	+0.26(+1.29%)
Sep 21, 2005	20.51	20.52	20.28	20.34	4,522,996	-0.17(-0.81%)
Sep 20, 2005	20.50	20.86	20.41	20.50	4,794,628	-0.27(-1.29%)
Sep 19, 2005	20.84	20.95	20.54	20.77	4,183,600	-0.01(-0.07%)
Sep 16, 2005	20.92	20.95	20.64	20.79	3,858,425	-0.10(-0.46%)
Sep 15, 2005	20.96	21.16	20.87	20.88	3,118,692	-0.07(-0.33%)
Sep 14, 2005	21.01	21.10	20.89	20.95	2,790,179	-0.08(-0.36%)
Sep 13, 2005	21.07	21.21	21.00	21.03	2,934,266	-0.20(-0.94%)
Sep 12, 2005	21.38	21.40	20.98	21.23	2,958,644	-0.15(-0.71%)
Sep 09, 2005	21.28	21.56	21.27	21.38	2,018,378	+0.18(+0.85%)
Sep 08, 2005	21.73	21.74	21.14	21.20	3,691,122	-0.53(-2.44%)
Sep 07, 2005	21.51	21.74	21.43	21.73	3,079,949	+0.37(+1.71%)
Sep 06, 2005	21.40	21.62	21.34	21.36	2,582,392	+0.14(+0.65%)
Sep 02, 2005	21.16	21.38	20.94	21.23	3,565,898	+0.03(+0.13%)

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.