Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	26.01	27.18	26.01	26.85	377,900	+0.16(+0.58%)
Sep 28, 2006	26.65	27.29	26.56	26.70	685,000	-0.04(-0.17%)
Sep 27, 2006	26.38	26.93	25.91	26.74	802,000	+0.57(+2.18%)
Sep 26, 2006	25.52	26.31	25.38	26.17	633,700	+0.53(+2.07%)
Sep 25, 2006	25.60	25.83	24.92	25.64	1,180,800	-0.25(-0.95%)
Sep 22, 2006	26.35	26.52	25.62	25.89	954,100	-0.26(-0.99%)
Sep 21, 2006	26.30	27.09	26.05	26.14	1,362,600	+0.02(+0.06%)
Sep 20, 2006	26.19	26.70	26.05	26.13	1,116,100	-0.26(-0.99%)
Sep 19, 2006	26.75	27.04	26.10	26.39	2,216,100	-0.29(-1.07%)
Sep 18, 2006	27.60	28.04	26.62	26.68	1,965,800	-0.84(-3.07%)
Sep 15, 2006	26.88	27.78	26.51	27.52	1,126,400	+0.16(+0.57%)
Sep 14, 2006	27.87	28.18	27.11	27.36	834,500	-0.71(-2.51%)
Sep 13, 2006	28.34	28.71	27.97	28.07	1,196,200	-0.11(-0.41%)
Sep 12, 2006	28.05	28.59	27.75	28.18	581,000	+0.18(+0.64%)
Sep 11, 2006	28.81	28.81	27.73	28.00	983,800	-1.25(-4.27%)
Sep 08, 2006	30.25	30.57	29.23	29.25	602,000	-0.98(-3.23%)
Sep 07, 2006	30.18	30.66	29.63	30.23	743,700	-0.25(-0.80%)
Sep 06, 2006	30.76	31.17	30.25	30.48	874,500	-0.65(-2.10%)
Sep 05, 2006	29.68	31.26	29.62	31.13	929,500	+1.55(+5.24%)
Sep 01, 2006	29.48	30.00	29.45	29.58	819,600	+0.17(+0.58%)
Aug 31, 2006	28.90	29.70	28.65	29.41	1,087,300	+0.41(+1.41%)
Aug 30, 2006	30.10	30.10	28.98	29.00	1,991,800	-1.10(-3.65%)
Aug 29, 2006	30.15	30.21	29.75	30.10	1,559,900	-0.51(-1.67%)
Aug 28, 2006	30.75	31.08	30.40	30.61	652,600	-0.34(-1.10%)
Aug 25, 2006	31.59	31.59	30.36	30.95	1,317,400	-0.64(-2.03%)
Aug 24, 2006	31.37	31.71	30.90	31.59	619,600	+0.34(+1.10%)
Aug 23, 2006	31.71	31.80	30.55	31.25	580,100	-0.46(-1.45%)
Aug 22, 2006	31.12	31.80	31.12	31.70	438,300	+0.58(+1.86%)
Aug 21, 2006	31.10	31.43	30.80	31.12	324,400	+0.14(+0.44%)
Aug 18, 2006	30.40	31.14	30.10	30.99	389,600	+0.71(+2.36%)
Aug 17, 2006	30.94	31.07	29.98	30.27	471,200	-0.96(-3.07%)
Aug 16, 2006	31.16	31.67	30.88	31.23	426,000	+0.19(+0.61%)
Aug 15, 2006	30.80	31.14	30.41	31.05	456,700	+0.63(+2.07%)
Aug 14, 2006	30.70	30.92	30.22	30.41	551,200	-0.43(-1.39%)
Aug 11, 2006	31.50	31.69	30.57	30.84	412,900	-0.70(-2.22%)
Aug 10, 2006	31.05	31.61	30.55	31.55	524,200	+0.22(+0.70%)
Aug 09, 2006	32.22	32.52	31.30	31.32	651,400	-0.71(-2.23%)
Aug 08, 2006	32.30	32.80	31.88	32.04	641,400	-0.49(-1.51%)
Aug 07, 2006	32.51	32.98	32.02	32.53	567,300	+0.15(+0.46%)
Aug 04, 2006	33.05	33.09	32.03	32.38	907,900	-0.28(-0.87%)
Aug 03, 2006	32.19	32.85	32.17	32.66	1,459,700	-0.02(-0.08%)
Aug 02, 2006	32.31	32.95	32.25	32.69	1,221,000	+0.88(+2.77%)
Aug 01, 2006	31.46	31.95	30.82	31.81	692,800	+0.30(+0.95%)
Jul 31, 2006	31.00	31.77	30.91	31.51	660,300	+0.66(+2.14%)
Jul 28, 2006	29.77	31.18	29.57	30.85	1,224,800	+0.98(+3.28%)
Jul 27, 2006	31.00	31.25	29.75	29.87	1,616,900	-0.78(-2.54%)
Jul 26, 2006	32.38	32.48	29.89	30.65	2,280,200	-1.75(-5.39%)
Jul 25, 2006	31.32	32.40	31.05	32.40	1,044,700	+1.32(+4.25%)
Jul 24, 2006	30.37	31.92	30.37	31.07	1,835,800	-0.56(-1.77%)
Jul 21, 2006	33.09	33.12	31.61	31.64	809,100	-1.36(-4.12%)
Jul 20, 2006	34.75	34.95	32.99	32.99	515,400	-1.55(-4.47%)
Jul 19, 2006	33.15	34.70	33.15	34.54	663,500	+1.41(+4.27%)
Jul 18, 2006	33.80	33.94	32.54	33.12	793,600	-0.18(-0.54%)
Jul 17, 2006	34.60	34.73	33.04	33.30	799,500	-1.45(-4.16%)
Jul 14, 2006	34.08	34.87	33.65	34.75	966,600	+0.88(+2.60%)
Jul 13, 2006	35.04	35.18	33.82	33.87	777,600	-1.27(-3.60%)
Jul 12, 2006	34.65	35.49	34.38	35.13	760,800	+0.41(+1.18%)
Jul 11, 2006	34.35	34.91	34.20	34.73	986,200	+0.60(+1.76%)
Jul 10, 2006	33.98	34.72	33.75	34.12	837,500	+0.22(+0.63%)
Jul 07, 2006	34.81	35.23	33.77	33.91	1,000,800	-0.84(-2.42%)
Jul 06, 2006	34.80	35.55	34.72	34.75	1,450,100	+0.16(+0.46%)
Jul 05, 2006	34.10	34.84	33.12	34.59	1,102,300	+0.32(+0.92%)
Jul 03, 2006	34.12	34.33	33.77	34.27	294,300	+0.55(+1.62%)
Jun 30, 2006	33.75	33.84	33.05	33.73	473,700	+0.14(+0.43%)
Jun 29, 2006	32.48	33.65	32.26	33.59	695,200	+1.53(+4.77%)
Jun 28, 2006	32.00	32.50	31.61	32.05	604,100	+0.36(+1.12%)
Jun 27, 2006	31.90	32.22	31.59	31.70	1,085,600	+0.29(+0.94%)
Jun 26, 2006	31.24	31.55	30.75	31.41	567,000	+0.19(+0.59%)
Jun 23, 2006	30.40	31.27	30.27	31.22	1,130,000	+1.21(+4.05%)
Jun 22, 2006	29.88	30.42	29.50	30.00	1,011,900	+0.12(+0.42%)
Jun 21, 2006	28.77	30.27	28.71	29.88	809,400	+1.22(+4.27%)
Jun 20, 2006	29.50	29.72	28.54	28.66	648,200	-0.42(-1.44%)
Jun 19, 2006	30.10	30.11	28.93	29.07	731,300	-1.41(-4.61%)
Jun 16, 2006	30.99	31.10	30.00	30.48	859,600	-0.31(-1.01%)
Jun 15, 2006	29.75	30.86	29.34	30.79	1,369,600	+1.68(+5.77%)
Jun 14, 2006	28.83	29.39	28.46	29.11	1,041,300	+0.41(+1.41%)
Jun 13, 2006	29.50	30.11	28.53	28.70	962,900	-1.15(-3.84%)
Jun 12, 2006	31.48	31.52	29.82	29.85	1,108,400	-1.51(-4.82%)
Jun 09, 2006	31.85	31.91	30.63	31.36	947,800	-0.43(-1.35%)
Jun 08, 2006	31.00	31.86	30.10	31.79	1,389,900	+0.34(+1.07%)
Jun 07, 2006	32.91	32.91	31.40	31.45	1,316,600	-1.45(-4.42%)
Jun 06, 2006	33.25	33.52	32.41	32.91	1,346,100	-0.54(-1.61%)
Jun 05, 2006	34.40	34.53	33.36	33.45	1,069,200	-0.61(-1.79%)
Jun 02, 2006	34.38	34.60	33.99	34.06	1,577,100	+0.27(+0.78%)
Jun 01, 2006	33.23	33.85	33.01	33.80	1,461,400	+0.43(+1.27%)
May 31, 2006	32.85	33.39	32.63	33.37	2,846,900	+0.64(+1.97%)
May 30, 2006	32.87	33.13	32.50	32.73	1,545,300	+0.34(+1.03%)
May 26, 2006	32.12	32.59	31.98	32.39	743,500	+0.34(+1.06%)
May 25, 2006	31.71	32.06	31.17	32.05	1,001,800	+1.05(+3.39%)
May 24, 2006	31.16	31.73	30.05	31.00	1,215,100	-0.34(-1.10%)
May 23, 2006	31.50	32.36	31.26	31.34	1,894,200	+0.22(+0.71%)
May 22, 2006	31.43	31.50	30.56	31.12	1,645,600	-0.27(-0.84%)
May 19, 2006	31.24	31.81	30.77	31.39	1,221,900	+0.03(+0.08%)
May 18, 2006	32.29	32.68	31.32	31.36	837,800	-0.36(-1.12%)
May 17, 2006	32.51	33.08	31.34	31.72	900,500	-0.84(-2.58%)
May 16, 2006	32.10	33.20	31.95	32.56	1,354,200	-0.25(-0.76%)
May 15, 2006	33.76	33.88	32.09	32.81	1,242,000	-1.32(-3.88%)
May 12, 2006	35.00	35.00	34.05	34.13	1,140,900	-1.02(-2.92%)
May 11, 2006	35.66	35.91	34.90	35.16	2,038,900	-0.51(-1.42%)
May 10, 2006	33.75	35.95	33.54	35.66	1,982,100	+2.20(+6.59%)
May 09, 2006	31.32	33.85	31.29	33.46	2,700,200	+3.62(+12.11%)
May 08, 2006	29.50	30.05	28.88	29.84	1,289,500	-0.12(-0.38%)
May 05, 2006	29.09	29.98	29.06	29.96	715,200	+0.97(+3.35%)
May 04, 2006	28.05	29.04	27.95	28.99	738,200	+0.89(+3.19%)
May 03, 2006	28.72	28.72	27.86	28.09	717,300	-0.62(-2.18%)
May 02, 2006	28.12	28.72	27.89	28.72	639,600	+0.86(+3.11%)
May 01, 2006	27.55	27.95	27.23	27.86	632,000	+0.57(+2.07%)
Apr 28, 2006	26.41	27.51	26.41	27.29	627,000	+0.40(+1.49%)
Apr 27, 2006	26.68	27.14	26.27	26.89	562,500	-0.20(-0.76%)
Apr 26, 2006	27.66	28.16	27.07	27.09	699,900	-0.59(-2.11%)
Apr 25, 2006	27.86	28.11	27.45	27.68	864,800	-0.18(-0.65%)
Apr 24, 2006	27.70	27.99	27.45	27.86	780,200	-0.21(-0.73%)
Apr 21, 2006	27.91	28.32	27.64	28.07	746,200	+0.45(+1.63%)
Apr 20, 2006	27.13	27.70	27.07	27.61	920,200	+0.27(+1.01%)
Apr 19, 2006	26.20	27.37	26.20	27.34	585,600	+0.79(+2.99%)
Apr 18, 2006	26.00	26.55	25.96	26.55	332,300	+0.83(+3.21%)
Apr 17, 2006	26.00	26.07	25.62	25.72	282,500	+0.05(+0.21%)
Apr 13, 2006	25.36	25.66	24.82	25.66	381,900	+0.30(+1.18%)
Apr 12, 2006	25.70	25.85	25.30	25.36	418,300	-0.20(-0.76%)
Apr 11, 2006	26.48	26.49	25.48	25.56	385,600	-0.59(-2.24%)
Apr 10, 2006	26.14	26.32	25.84	26.14	385,400	+0.25(+0.95%)
Apr 07, 2006	26.05	26.31	25.75	25.90	455,400	-0.38(-1.43%)
Apr 06, 2006	26.50	26.62	25.95	26.27	569,500	+0.01(+0.06%)
Apr 05, 2006	25.75	26.40	25.61	26.26	666,300	+0.63(+2.46%)
Apr 04, 2006	25.52	25.66	25.07	25.63	402,100	+0.29(+1.14%)
Apr 03, 2006	25.98	26.16	25.25	25.34	370,800	-0.27(-1.05%)
Mar 31, 2006	25.38	25.90	25.10	25.61	554,200	+0.00(+0.02%)
Mar 30, 2006	25.61	25.82	25.30	25.61	319,800	+0.05(+0.18%)
Mar 29, 2006	25.20	25.56	25.04	25.56	639,700	+0.06(+0.25%)
Mar 28, 2006	24.50	25.50	24.50	25.50	981,000	+0.38(+1.49%)
Mar 27, 2006	25.00	25.20	24.67	25.12	462,600	-0.23(-0.93%)
Mar 24, 2006	25.38	25.77	25.05	25.36	401,500	+0.01(+0.04%)
Mar 23, 2006	24.87	25.45	24.82	25.34	482,300	+0.65(+2.63%)
Mar 22, 2006	24.22	24.88	24.22	24.70	444,100	+0.40(+1.65%)
Mar 21, 2006	24.29	24.90	24.05	24.30	469,000	-0.16(-0.67%)
Mar 20, 2006	24.76	25.07	24.20	24.46	519,500	-0.31(-1.25%)
Mar 17, 2006	25.00	25.12	24.47	24.77	584,700	-0.32(-1.28%)
Mar 16, 2006	24.79	25.22	24.41	25.09	495,400	+0.23(+0.95%)
Mar 15, 2006	24.68	24.89	24.39	24.86	528,800	+0.12(+0.49%)
Mar 14, 2006	24.35	24.74	24.10	24.73	841,900	+0.54(+2.23%)
Mar 13, 2006	23.70	24.22	23.70	24.20	665,900	+0.70(+2.98%)
Mar 10, 2006	23.15	23.61	22.85	23.50	505,800	+0.21(+0.90%)
Mar 09, 2006	23.38	23.59	23.12	23.29	490,600	+0.07(+0.28%)
Mar 08, 2006	22.95	23.52	22.56	23.22	706,700	-0.02(-0.09%)
Mar 07, 2006	23.70	23.73	23.11	23.24	635,400	-0.66(-2.76%)
Mar 06, 2006	24.27	24.30	23.62	23.90	569,700	-0.60(-2.45%)
Mar 03, 2006	24.52	24.90	24.42	24.50	746,300	-0.02(-0.10%)
Mar 02, 2006	24.11	24.55	23.70	24.52	935,300	+0.43(+1.81%)
Mar 01, 2006	23.55	24.12	23.55	24.09	899,300	+0.63(+2.69%)
Feb 28, 2006	23.50	23.52	23.02	23.46	540,500	-0.04(-0.17%)
Feb 27, 2006	23.50	23.70	23.23	23.50	481,800	-0.16(-0.66%)
Feb 24, 2006	23.65	24.07	23.59	23.66	254,600	+0.11(+0.45%)
Feb 23, 2006	23.62	23.97	23.30	23.55	532,700	-0.02(-0.11%)
Feb 22, 2006	23.75	23.75	23.37	23.57	368,100	-0.34(-1.42%)
Feb 21, 2006	23.50	24.05	23.50	23.91	617,200	+0.69(+2.97%)
Feb 17, 2006	23.48	23.64	23.04	23.23	551,100	-0.21(-0.92%)
Feb 16, 2006	23.65	23.68	22.89	23.44	1,233,900	+0.09(+0.36%)
Feb 15, 2006	23.48	24.29	23.05	23.36	2,722,500	+0.86(+3.80%)
Feb 14, 2006	22.38	22.66	22.04	22.50	806,400	-0.25(-1.10%)
Feb 13, 2006	23.12	23.18	22.59	22.75	459,500	-0.37(-1.60%)
Feb 10, 2006	23.09	23.24	22.50	23.12	656,200	+0.11(+0.46%)
Feb 09, 2006	23.90	24.24	23.00	23.02	458,000	-0.68(-2.85%)
Feb 08, 2006	23.50	23.93	23.13	23.69	742,400	+0.21(+0.87%)
Feb 07, 2006	24.55	24.55	23.48	23.48	619,800	-1.27(-5.11%)
Feb 06, 2006	24.84	24.99	24.48	24.75	1,007,700	+0.16(+0.65%)
Feb 03, 2006	24.88	24.98	24.42	24.59	465,600	-0.29(-1.15%)
Feb 02, 2006	24.90	25.02	24.32	24.88	770,400	+0.09(+0.34%)
Feb 01, 2006	25.77	26.15	24.68	24.79	672,300	-1.12(-4.32%)
Jan 31, 2006	25.30	26.05	25.02	25.91	854,800	+0.26(+1.01%)
Jan 30, 2006	25.30	26.34	25.30	25.65	1,247,100	+1.23(+5.06%)
Jan 27, 2006	23.89	24.75	23.96	24.41	410,400	+0.52(+2.20%)
Jan 26, 2006	23.80	23.95	23.23	23.89	575,800	+0.18(+0.76%)
Jan 25, 2006	24.38	24.41	23.55	23.71	605,400	-0.48(-1.98%)
Jan 24, 2006	23.71	24.25	23.54	24.19	580,400	+0.36(+1.49%)
Jan 23, 2006	24.00	24.07	23.69	23.84	661,600	-0.25(-1.06%)
Jan 20, 2006	23.79	24.30	23.78	24.09	737,300	+0.46(+1.97%)
Jan 19, 2006	22.75	23.62	22.75	23.62	803,500	+0.52(+2.23%)
Jan 18, 2006	23.37	23.41	22.80	23.11	609,600	-0.34(-1.43%)
Jan 17, 2006	23.75	23.86	23.40	23.45	551,100	-0.05(-0.21%)
Jan 13, 2006	23.70	23.70	23.28	23.50	302,400	+0.27(+1.14%)
Jan 12, 2006	23.35	23.83	23.19	23.23	725,800	+0.05(+0.24%)
Jan 11, 2006	23.11	23.27	22.97	23.18	1,188,100	-0.20(-0.86%)
Jan 10, 2006	23.65	23.82	23.32	23.38	981,800	-0.12(-0.53%)
Jan 09, 2006	23.90	23.93	23.32	23.50	746,500	-0.30(-1.26%)
Jan 06, 2006	23.75	23.95	23.62	23.80	770,800	+0.29(+1.23%)
Jan 05, 2006	24.00	24.02	23.23	23.51	1,547,200	+0.09(+0.36%)
Jan 04, 2006	22.60	23.50	22.57	23.43	1,014,100	+0.46(+1.98%)
Jan 03, 2006	21.70	22.97	21.69	22.97	1,023,400	+1.51(+7.04%)
Dec 30, 2005	21.07	21.75	20.88	21.46	287,900	+0.18(+0.85%)
Dec 29, 2005	21.43	21.75	21.23	21.28	399,300	-0.15(-0.72%)
Dec 28, 2005	21.06	21.73	21.06	21.43	673,000	+0.50(+2.39%)
Dec 27, 2005	21.40	21.40	20.88	20.93	458,100	-0.65(-3.01%)
Dec 23, 2005	21.34	21.62	21.04	21.59	363,900	+0.12(+0.54%)
Dec 22, 2005	21.53	21.61	21.34	21.47	341,400	+0.02(+0.09%)
Dec 21, 2005	21.33	21.51	21.16	21.45	399,800	+0.21(+0.99%)
Dec 20, 2005	20.95	21.42	20.95	21.24	357,700	+0.35(+1.70%)
Dec 19, 2005	21.00	21.19	20.68	20.89	590,300	-0.11(-0.55%)
Dec 16, 2005	21.56	21.59	20.96	21.00	764,400	-0.66(-3.05%)
Dec 15, 2005	21.43	21.78	21.34	21.66	336,900	-0.18(-0.82%)
Dec 14, 2005	21.62	22.09	21.57	21.84	362,900	+0.09(+0.44%)
Dec 13, 2005	22.00	22.11	21.65	21.75	519,100	-0.14(-0.66%)
Dec 12, 2005	21.70	21.89	21.32	21.89	459,100	+0.43(+2.00%)
Dec 09, 2005	21.56	21.57	21.24	21.46	428,200	-0.14(-0.67%)
Dec 08, 2005	21.26	21.69	21.16	21.61	551,300	+0.27(+1.27%)
Dec 07, 2005	21.45	21.50	21.08	21.34	286,000	+0.05(+0.26%)
Dec 06, 2005	21.62	21.62	20.95	21.28	437,900	+0.13(+0.61%)
Dec 05, 2005	21.38	21.48	21.02	21.15	538,400	-0.08(-0.38%)
Dec 02, 2005	20.74	21.48	20.74	21.23	487,500	+0.02(+0.07%)
Dec 01, 2005	20.68	21.25	20.57	21.21	546,000	+0.67(+3.26%)
Nov 30, 2005	20.21	20.66	20.11	20.55	438,400	+0.46(+2.26%)
Nov 29, 2005	20.25	20.43	19.98	20.09	454,000	+0.05(+0.25%)
Nov 28, 2005	20.25	20.41	19.98	20.04	582,900	-0.64(-3.07%)
Nov 25, 2005	20.16	20.80	20.16	20.68	240,700	+0.06(+0.29%)
Nov 23, 2005	20.38	20.81	20.28	20.61	647,600	+0.07(+0.37%)
Nov 22, 2005	20.23	20.64	20.15	20.54	668,400	+0.49(+2.44%)
Nov 21, 2005	19.62	20.05	19.41	20.05	453,100	+0.46(+2.32%)
Nov 18, 2005	19.65	19.65	19.19	19.59	523,900	-0.03(-0.15%)
Nov 17, 2005	19.02	19.80	19.02	19.62	443,100	+0.12(+0.64%)
Nov 16, 2005	19.25	19.62	19.00	19.50	875,000	+0.46(+2.42%)
Nov 15, 2005	18.82	19.18	18.70	19.04	876,200	+0.20(+1.09%)
Nov 14, 2005	18.68	18.97	18.53	18.84	550,700	+0.35(+1.87%)
Nov 11, 2005	18.20	18.64	18.05	18.49	641,800	+0.24(+1.32%)
Nov 10, 2005	18.55	18.73	18.12	18.25	727,100	-0.36(-1.93%)
Nov 09, 2005	18.61	19.20	18.33	18.61	673,600	-0.03(-0.13%)
Nov 08, 2005	18.30	19.00	18.11	18.64	668,300	+0.27(+1.47%)
Nov 07, 2005	18.45	18.63	18.30	18.36	655,100	-0.09(-0.49%)
Nov 04, 2005	18.40	18.68	18.35	18.45	931,600	+0.03(+0.16%)
Nov 03, 2005	18.57	18.75	18.31	18.43	1,347,500	+0.07(+0.38%)
Nov 02, 2005	17.82	18.39	17.00	18.36	1,605,200	-0.12(-0.65%)
Nov 01, 2005	18.23	18.57	18.09	18.48	628,600	+0.25(+1.34%)
Oct 31, 2005	18.18	18.57	18.05	18.23	551,200	+0.28(+1.53%)
Oct 28, 2005	17.66	18.07	17.38	17.95	745,700	+0.42(+2.40%)
Oct 27, 2005	17.97	18.18	17.37	17.54	659,700	-0.43(-2.42%)
Oct 26, 2005	18.12	18.54	17.80	17.97	655,400	-0.28(-1.51%)
Oct 25, 2005	17.84	18.25	17.80	18.25	557,000	+0.45(+2.50%)
Oct 24, 2005	17.45	17.85	17.20	17.80	1,124,400	+0.32(+1.83%)
Oct 21, 2005	17.32	17.77	17.21	17.48	688,300	+0.05(+0.26%)
Oct 20, 2005	17.50	17.75	17.25	17.43	1,116,300	-0.34(-1.89%)
Oct 19, 2005	17.55	17.80	16.90	17.77	1,359,200	+0.07(+0.40%)
Oct 18, 2005	18.57	18.62	17.64	17.70	1,390,200	-1.05(-5.57%)
Oct 17, 2005	19.07	19.18	18.58	18.75	770,100	-0.08(-0.42%)
Oct 14, 2005	18.55	18.84	18.28	18.82	858,700	+0.23(+1.26%)
Oct 13, 2005	18.91	18.91	18.01	18.59	765,900	-0.32(-1.67%)
Oct 12, 2005	19.06	19.32	18.71	18.91	540,300	-0.29(-1.51%)
Oct 11, 2005	19.39	19.59	19.11	19.20	674,100	+0.00(+0.03%)
Oct 10, 2005	19.62	19.64	19.09	19.19	501,200	-0.38(-1.92%)
Oct 07, 2005	19.55	19.72	19.34	19.57	709,200	+0.27(+1.37%)
Oct 06, 2005	19.70	19.73	18.88	19.30	1,069,800	-0.60(-3.02%)
Oct 05, 2005	20.65	20.65	19.84	19.90	612,300	-0.63(-3.07%)
Oct 04, 2005	21.41	21.41	20.52	20.53	823,300	-0.88(-4.11%)

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.