Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	19.38	19.59	18.71	19.14	9,165,610	-0.24(-1.25%)
Oct 30, 2006	19.63	19.68	19.34	19.38	4,230,959	-0.25(-1.27%)
Oct 27, 2006	19.72	19.73	19.45	19.63	4,050,340	-0.17(-0.84%)
Oct 26, 2006	19.20	19.89	19.21	19.79	6,861,636	+0.60(+3.10%)
Oct 25, 2006	19.34	19.35	19.14	19.20	3,249,260	-0.18(-0.93%)
Oct 24, 2006	19.27	19.44	19.24	19.38	3,377,860	+0.11(+0.57%)
Oct 23, 2006	19.26	19.34	19.16	19.27	2,415,668	+0.01(+0.04%)
Oct 20, 2006	19.43	19.43	18.96	19.26	2,525,051	-0.06(-0.32%)
Oct 19, 2006	19.27	19.43	19.14	19.32	2,563,342	+0.06(+0.29%)
Oct 18, 2006	19.53	19.81	19.20	19.27	3,159,962	-0.12(-0.61%)
Oct 17, 2006	19.72	19.72	19.34	19.38	3,709,188	-0.33(-1.68%)
Oct 16, 2006	18.96	19.74	18.96	19.72	6,275,853	+0.77(+4.05%)
Oct 13, 2006	19.02	19.06	18.79	18.95	3,841,111	-0.16(-0.83%)
Oct 12, 2006	19.01	19.16	18.88	19.11	4,783,364	+0.10(+0.51%)
Oct 11, 2006	19.17	19.27	18.92	19.01	5,307,447	-0.29(-1.51%)
Oct 10, 2006	19.40	19.60	19.19	19.30	4,404,931	-0.10(-0.50%)
Oct 09, 2006	19.07	19.41	18.79	19.40	4,773,394	+0.34(+1.78%)
Oct 06, 2006	19.03	19.11	18.91	19.06	2,997,838	-0.04(-0.22%)
Oct 05, 2006	19.03	19.21	19.01	19.10	3,833,309	+0.06(+0.29%)
Oct 04, 2006	18.98	19.18	18.62	19.05	5,408,160	+0.07(+0.36%)
Oct 03, 2006	19.19	19.20	18.85	18.98	4,285,289	-0.21(-1.08%)
Oct 02, 2006	19.05	19.38	18.87	19.18	5,373,048	+0.21(+1.09%)
Sep 29, 2006	19.17	19.26	18.98	18.98	3,201,143	-0.19(-1.01%)
Sep 28, 2006	19.13	19.29	18.93	19.17	3,334,945	+0.03(+0.18%)
Sep 27, 2006	18.89	19.20	18.84	19.14	5,274,647	+0.25(+1.32%)
Sep 26, 2006	18.55	19.10	18.39	18.89	6,884,177	+0.33(+1.79%)
Sep 25, 2006	18.50	18.69	18.32	18.55	4,703,747	+0.14(+0.75%)
Sep 22, 2006	18.16	18.48	17.89	18.42	5,587,479	+0.36(+1.99%)
Sep 21, 2006	18.20	18.38	17.96	18.06	8,271,330	-0.57(-3.05%)
Sep 20, 2006	18.40	18.93	18.19	18.62	12,163,160	-0.30(-1.57%)
Sep 19, 2006	19.08	19.11	18.73	18.92	3,976,937	-0.15(-0.80%)
Sep 18, 2006	19.13	19.56	18.77	19.07	5,489,800	-0.46(-2.37%)
Sep 15, 2006	19.64	19.78	19.52	19.54	3,560,791	+0.10(+0.53%)
Sep 14, 2006	19.12	19.65	18.94	19.43	3,443,028	+0.32(+1.67%)
Sep 13, 2006	19.24	19.41	19.05	19.11	4,966,584	-0.13(-0.68%)
Sep 12, 2006	19.03	19.37	18.96	19.25	5,470,727	+0.15(+0.80%)
Sep 11, 2006	18.55	19.14	18.46	19.09	5,843,813	+0.39(+2.11%)
Sep 08, 2006	18.55	18.73	18.42	18.70	2,406,565	+0.12(+0.67%)
Sep 07, 2006	18.97	18.98	18.47	18.57	5,686,891	-0.39(-2.04%)
Sep 06, 2006	19.36	19.37	18.91	18.96	3,970,435	-0.39(-2.04%)
Sep 05, 2006	19.28	19.41	19.07	19.36	3,430,457	+0.16(+0.83%)
Sep 01, 2006	19.02	19.31	18.91	19.20	3,190,017	+0.23(+1.20%)
Aug 31, 2006	18.89	19.06	18.72	18.97	3,307,347	+0.08(+0.44%)
Aug 30, 2006	18.96	18.96	18.78	18.89	1,780,179	+0.04(+0.22%)
Aug 29, 2006	18.83	18.87	18.58	18.84	3,359,798	+0.02(+0.11%)
Aug 28, 2006	18.45	18.88	18.45	18.82	3,956,852	+0.31(+1.68%)
Aug 25, 2006	18.17	18.62	18.07	18.51	3,606,018	+0.23(+1.25%)
Aug 24, 2006	18.41	18.49	18.04	18.28	4,709,093	+0.02(+0.11%)
Aug 23, 2006	18.58	18.69	18.24	18.26	3,521,344	-0.31(-1.68%)
Aug 22, 2006	18.69	18.84	18.53	18.57	3,308,214	-0.04(-0.22%)
Aug 21, 2006	18.86	18.87	18.61	18.62	2,683,417	-0.30(-1.57%)
Aug 18, 2006	19.08	19.08	18.80	18.91	2,871,694	-0.16(-0.83%)
Aug 17, 2006	19.09	19.25	18.96	19.07	3,186,115	+0.01(+0.07%)
Aug 16, 2006	18.64	19.15	18.51	19.06	4,303,785	+0.47(+2.53%)
Aug 15, 2006	18.31	18.69	18.30	18.59	6,701,536	+0.46(+2.52%)
Aug 14, 2006	18.51	18.64	18.10	18.13	3,973,613	-0.23(-1.24%)
Aug 11, 2006	18.46	18.56	18.14	18.36	2,581,259	-0.12(-0.64%)
Aug 10, 2006	18.35	18.52	18.18	18.48	3,321,218	+0.07(+0.38%)
Aug 09, 2006	19.14	19.14	18.37	18.41	5,507,573	-0.61(-3.20%)
Aug 08, 2006	19.36	19.44	18.93	19.02	5,363,367	-0.19(-1.01%)
Aug 07, 2006	18.93	19.25	18.75	19.21	4,396,840	+0.28(+1.46%)
Aug 04, 2006	19.25	19.72	18.69	18.93	5,371,603	-0.09(-0.47%)
Aug 03, 2006	18.48	19.20	18.40	19.02	7,694,072	+0.65(+3.54%)
Aug 02, 2006	18.48	18.55	18.14	18.37	5,205,867	+0.05(+0.26%)
Aug 01, 2006	18.53	18.63	18.04	18.33	7,817,037	-0.17(-0.94%)
Jul 31, 2006	18.61	18.69	18.28	18.50	4,581,215	-0.11(-0.59%)
Jul 28, 2006	18.17	18.73	18.14	18.61	4,939,852	+0.54(+2.99%)
Jul 27, 2006	18.27	18.51	17.94	18.07	4,571,390	-0.16(-0.87%)
Jul 26, 2006	18.60	18.60	17.97	18.23	5,933,111	-0.37(-1.97%)
Jul 25, 2006	18.26	18.71	18.24	18.60	5,755,382	+0.24(+1.32%)
Jul 24, 2006	18.15	18.53	18.04	18.35	5,780,235	+0.36(+2.00%)
Jul 21, 2006	18.51	18.52	17.95	17.99	8,994,817	-0.55(-2.95%)
Jul 20, 2006	19.14	19.16	18.50	18.54	3,959,308	-0.59(-3.08%)
Jul 19, 2006	19.03	19.36	19.00	19.13	5,297,188	+0.26(+1.36%)
Jul 18, 2006	19.02	19.20	18.47	18.87	4,740,160	-0.02(-0.11%)
Jul 17, 2006	18.71	18.96	18.71	18.89	3,024,281	+0.16(+0.85%)
Jul 14, 2006	18.87	18.87	18.30	18.73	7,222,729	-0.14(-0.73%)
Jul 13, 2006	19.17	19.27	18.82	18.87	7,885,384	-0.44(-2.26%)
Jul 12, 2006	19.83	19.86	19.29	19.31	5,232,165	-0.52(-2.62%)
Jul 11, 2006	19.78	19.85	19.45	19.83	3,842,412	+0.01(+0.07%)
Jul 10, 2006	19.72	19.92	19.61	19.81	4,024,476	+0.47(+2.43%)
Jul 07, 2006	19.90	19.99	19.30	19.34	7,461,435	-0.52(-2.61%)
Jul 06, 2006	20.02	20.03	19.72	19.86	5,381,718	-0.54(-2.65%)
Jul 05, 2006	20.44	20.45	20.14	20.40	4,135,448	-0.19(-0.94%)
Jul 03, 2006	20.58	20.69	20.33	20.60	2,089,109	+0.08(+0.41%)
Jun 30, 2006	20.69	20.73	20.33	20.51	6,011,572	-0.03(-0.13%)
Jun 29, 2006	20.13	20.60	19.97	20.54	4,782,497	+0.47(+2.34%)
Jun 28, 2006	19.86	20.09	19.74	20.07	3,218,482	+0.21(+1.08%)
Jun 27, 2006	19.92	20.13	19.61	19.86	5,052,125	-0.11(-0.55%)
Jun 26, 2006	19.62	20.04	19.62	19.97	3,977,804	+0.35(+1.76%)
Jun 23, 2006	19.55	19.88	19.52	19.62	3,756,726	-0.07(-0.35%)
Jun 22, 2006	19.72	19.83	19.61	19.69	3,775,800	-0.03(-0.14%)
Jun 21, 2006	19.59	19.96	19.59	19.72	4,527,608	+0.17(+0.85%)
Jun 20, 2006	19.43	19.62	19.37	19.55	6,428,151	+0.03(+0.14%)
Jun 19, 2006	19.77	19.87	19.44	19.52	4,795,501	-0.13(-0.67%)
Jun 16, 2006	19.75	19.84	19.50	19.65	5,551,355	-0.10(-0.49%)
Jun 15, 2006	19.38	19.90	19.25	19.75	5,690,070	+0.49(+2.55%)
Jun 14, 2006	19.12	19.41	19.12	19.26	6,657,031	+0.10(+0.51%)
Jun 13, 2006	19.70	19.95	19.14	19.16	10,348,157	-0.53(-2.71%)
Jun 12, 2006	20.06	20.13	19.70	19.70	3,662,660	-0.35(-1.76%)
Jun 09, 2006	20.14	20.50	20.04	20.05	4,543,213	-0.08(-0.38%)
Jun 08, 2006	19.97	20.19	19.57	20.13	6,790,978	-0.02(-0.10%)
Jun 07, 2006	20.67	20.79	20.08	20.15	5,897,421	-0.52(-2.51%)
Jun 06, 2006	21.02	21.03	20.46	20.67	8,092,300	-0.41(-1.94%)
Jun 05, 2006	21.66	21.66	21.07	21.07	3,899,054	-0.72(-3.30%)
Jun 02, 2006	21.94	21.95	21.54	21.79	3,911,770	+0.01(+0.03%)
Jun 01, 2006	21.42	21.83	21.26	21.79	3,226,141	+0.32(+1.48%)
May 31, 2006	21.46	21.58	21.36	21.47	3,236,255	+0.06(+0.29%)
May 30, 2006	21.42	21.49	21.28	21.41	3,224,985	-0.01(-0.03%)
May 26, 2006	21.47	21.65	21.32	21.41	2,183,464	-0.06(-0.29%)
May 25, 2006	21.12	21.50	21.12	21.47	2,652,351	+0.32(+1.50%)
May 24, 2006	21.04	21.43	20.88	21.16	3,434,069	+0.03(+0.13%)
May 23, 2006	21.76	22.44	20.43	21.13	2,853,777	+0.03(+0.16%)
May 22, 2006	21.33	21.65	20.99	21.09	4,916,155	-0.23(-1.07%)
May 19, 2006	21.33	21.55	21.14	21.32	4,707,793	-0.01(-0.03%)
May 18, 2006	21.57	21.79	21.32	21.33	3,802,531	-0.24(-1.12%)
May 17, 2006	21.83	21.83	21.36	21.57	4,373,142	-0.54(-2.44%)
May 16, 2006	22.48	22.48	22.08	22.11	3,970,146	-0.36(-1.60%)
May 15, 2006	22.42	22.49	22.19	22.47	2,607,413	+0.05(+0.22%)
May 12, 2006	22.82	22.84	22.39	22.42	2,862,880	-0.37(-1.64%)
May 11, 2006	23.00	23.07	22.79	22.80	3,889,517	-0.08(-0.33%)
May 10, 2006	22.51	23.00	22.50	22.87	3,408,493	+0.33(+1.44%)
May 09, 2006	22.63	22.73	22.49	22.55	2,769,970	-0.07(-0.31%)
May 08, 2006	22.67	22.79	22.57	22.62	2,894,380	-0.06(-0.24%)
May 05, 2006	22.46	22.71	22.35	22.67	4,342,943	+0.34(+1.52%)
May 04, 2006	22.32	22.56	22.25	22.33	3,651,967	-0.06(-0.25%)
May 03, 2006	22.44	22.57	22.26	22.39	4,055,831	-0.05(-0.22%)
May 02, 2006	22.49	22.53	22.02	22.44	4,772,238	+0.29(+1.31%)
May 01, 2006	22.08	22.28	21.70	22.15	4,113,196	+0.07(+0.31%)
Apr 28, 2006	22.12	22.22	22.01	22.08	4,594,075	-0.04(-0.19%)
Apr 27, 2006	22.01	22.24	21.83	22.12	4,841,740	-0.12(-0.56%)
Apr 26, 2006	22.37	22.64	22.20	22.24	2,068,013	-0.12(-0.56%)
Apr 25, 2006	22.42	22.51	22.24	22.37	2,510,023	-0.05(-0.22%)
Apr 24, 2006	23.29	23.32	22.39	22.42	1,738,275	-0.25(-1.10%)
Apr 21, 2006	22.96	22.96	22.56	22.67	2,410,611	-0.08(-0.34%)
Apr 20, 2006	22.73	22.81	22.51	22.74	2,024,664	+0.01(+0.03%)
Apr 19, 2006	22.70	22.73	22.50	22.73	1,928,719	+0.02(+0.09%)
Apr 18, 2006	22.12	22.78	22.01	22.71	3,927,086	+0.60(+2.72%)
Apr 17, 2006	22.08	22.18	22.01	22.11	1,719,491	-0.09(-0.41%)
Apr 13, 2006	22.24	22.31	22.05	22.20	1,321,118	-0.03(-0.16%)
Apr 12, 2006	22.22	22.28	22.08	22.24	1,479,629	+0.03(+0.12%)
Apr 11, 2006	22.34	22.38	22.11	22.21	2,732,690	-0.14(-0.62%)
Apr 10, 2006	22.41	22.42	22.25	22.35	1,681,344	-0.21(-0.95%)
Apr 07, 2006	22.73	22.90	22.49	22.56	3,748,924	-0.07(-0.31%)
Apr 06, 2006	22.93	22.93	22.50	22.63	3,074,565	-0.35(-1.51%)
Apr 05, 2006	22.80	23.04	22.61	22.98	3,880,270	+0.08(+0.33%)
Apr 04, 2006	22.71	23.07	22.56	22.90	4,285,723	+0.04(+0.18%)
Apr 03, 2006	22.54	22.89	22.49	22.86	4,568,355	+0.37(+1.66%)
Mar 31, 2006	22.37	22.66	22.34	22.49	4,463,307	+0.15(+0.68%)
Mar 30, 2006	22.15	22.35	21.99	22.33	2,876,896	+0.08(+0.34%)
Mar 29, 2006	22.32	22.34	22.07	22.26	2,855,944	-0.04(-0.19%)
Mar 28, 2006	22.80	22.80	22.11	22.30	2,915,476	-0.06(-0.25%)
Mar 27, 2006	22.16	22.40	22.16	22.35	1,746,078	+0.13(+0.59%)
Mar 24, 2006	22.22	22.48	22.01	22.22	2,351,946	-0.01(-0.06%)
Mar 23, 2006	22.01	22.35	21.92	22.24	2,218,721	+0.17(+0.75%)
Mar 22, 2006	22.11	22.19	21.92	22.07	2,074,948	-0.10(-0.47%)
Mar 21, 2006	22.28	22.32	22.07	22.17	2,755,376	-0.02(-0.09%)
Mar 20, 2006	22.27	22.35	22.15	22.19	2,737,603	-0.12(-0.53%)
Mar 17, 2006	21.95	22.47	21.81	22.31	5,664,639	+0.58(+2.68%)
Mar 16, 2006	21.56	21.86	21.47	21.73	3,910,180	+0.24(+1.09%)
Mar 15, 2006	21.35	21.55	21.32	21.50	3,042,343	+0.11(+0.52%)
Mar 14, 2006	20.69	21.42	20.69	21.38	4,113,485	+0.70(+3.38%)
Mar 13, 2006	21.11	21.20	20.59	20.69	6,949,778	-0.85(-3.95%)
Mar 10, 2006	21.12	21.61	21.02	21.54	2,537,911	+0.35(+1.63%)
Mar 09, 2006	21.09	21.32	21.05	21.19	1,751,135	+0.10(+0.46%)
Mar 08, 2006	21.13	21.15	20.90	21.09	2,581,837	-0.12(-0.59%)
Mar 07, 2006	21.17	21.22	20.96	21.22	2,727,055	+0.01(+0.07%)
Mar 06, 2006	21.38	21.45	21.11	21.20	1,844,768	-0.18(-0.84%)
Mar 03, 2006	21.42	21.48	21.27	21.38	2,257,157	-0.17(-0.77%)
Mar 02, 2006	21.45	21.60	21.25	21.55	1,973,224	-0.05(-0.22%)
Mar 01, 2006	21.52	21.68	21.12	21.60	3,728,983	+0.01(+0.06%)
Feb 28, 2006	21.80	21.80	21.36	21.59	2,406,131	-0.21(-0.98%)
Feb 27, 2006	21.80	21.93	21.62	21.80	1,728,305	+0.08(+0.35%)
Feb 24, 2006	21.83	21.83	21.60	21.72	2,018,595	-0.06(-0.25%)
Feb 23, 2006	21.70	21.83	21.42	21.78	3,131,496	-0.03(-0.13%)
Feb 22, 2006	21.53	21.83	21.42	21.81	2,554,528	+0.39(+1.84%)
Feb 21, 2006	21.70	21.80	21.34	21.41	3,636,651	-0.19(-0.90%)
Feb 17, 2006	21.68	21.72	21.47	21.61	3,866,254	+0.03(+0.13%)
Feb 16, 2006	21.28	21.58	21.27	21.58	3,973,469	+0.27(+1.27%)
Feb 15, 2006	21.18	21.43	21.09	21.31	3,456,177	+0.01(+0.03%)
Feb 14, 2006	20.76	21.43	20.38	21.30	5,482,142	+0.60(+2.91%)
Feb 13, 2006	20.59	20.82	20.51	20.70	3,046,822	+0.04(+0.20%)
Feb 10, 2006	20.46	20.66	20.27	20.66	2,812,451	+0.12(+0.57%)
Feb 09, 2006	20.50	20.67	20.40	20.54	4,017,251	+0.06(+0.27%)
Feb 08, 2006	20.36	20.54	20.20	20.49	3,821,171	+0.06(+0.27%)
Feb 07, 2006	20.52	20.63	20.27	20.43	5,190,695	-0.17(-0.81%)
Feb 06, 2006	20.45	20.75	20.42	20.60	3,961,331	+0.10(+0.51%)
Feb 03, 2006	20.21	20.55	20.19	20.49	3,530,736	+0.12(+0.61%)
Feb 02, 2006	20.35	20.50	20.13	20.37	4,556,073	-0.01(-0.07%)
Feb 01, 2006	20.40	20.71	20.31	20.38	5,001,840	-0.14(-0.67%)
Jan 31, 2006	20.61	20.79	20.49	20.52	4,177,207	-0.08(-0.40%)
Jan 30, 2006	20.45	20.66	20.38	20.60	2,926,891	+0.10(+0.51%)
Jan 27, 2006	20.34	20.56	20.07	20.50	2,813,896	+0.17(+0.82%)
Jan 26, 2006	20.60	20.60	20.24	20.33	4,672,536	-0.26(-1.28%)
Jan 25, 2006	20.60	20.68	20.36	20.60	3,430,312	-0.01(-0.03%)
Jan 24, 2006	20.51	20.67	20.49	20.60	5,515,809	+0.12(+0.61%)
Jan 23, 2006	20.42	20.55	20.34	20.48	2,961,137	+0.15(+0.71%)
Jan 20, 2006	21.00	21.00	20.24	20.33	4,953,146	-0.53(-2.52%)
Jan 19, 2006	21.09	21.20	20.75	20.86	3,492,300	-0.27(-1.28%)
Jan 18, 2006	20.93	21.18	20.90	21.13	4,195,413	+0.15(+0.69%)
Jan 17, 2006	20.90	21.07	20.82	20.98	3,385,663	+0.05(+0.23%)
Jan 13, 2006	21.05	21.16	20.83	20.93	1,537,716	-0.12(-0.59%)
Jan 12, 2006	21.24	21.34	20.99	21.06	2,523,895	-0.29(-1.36%)
Jan 11, 2006	21.28	21.49	21.20	21.35	3,812,068	+0.17(+0.78%)
Jan 10, 2006	21.07	21.19	20.93	21.18	3,962,632	+0.09(+0.43%)
Jan 09, 2006	21.01	21.18	20.92	21.09	4,483,537	+0.06(+0.26%)
Jan 06, 2006	21.28	21.32	20.76	21.04	3,393,610	-0.13(-0.62%)
Jan 05, 2006	21.25	21.45	21.13	21.17	3,277,147	-0.10(-0.46%)
Jan 04, 2006	21.40	21.44	21.11	21.27	3,027,460	-0.33(-1.54%)
Jan 03, 2006	21.16	21.60	20.90	21.60	4,610,403	+0.71(+3.38%)
Dec 30, 2005	20.75	20.96	20.74	20.89	2,122,343	+0.15(+0.70%)
Dec 29, 2005	20.76	20.90	20.67	20.75	1,953,573	-0.01(-0.07%)
Dec 28, 2005	20.82	20.91	20.70	20.76	2,572,878	-0.05(-0.23%)
Dec 27, 2005	20.90	20.97	20.76	20.81	2,043,015	+0.03(+0.17%)
Dec 23, 2005	20.93	20.93	20.63	20.78	2,654,374	-0.12(-0.60%)
Dec 22, 2005	21.07	21.31	20.88	20.90	2,002,267	-0.17(-0.82%)
Dec 21, 2005	20.97	21.15	20.87	21.07	1,757,637	+0.21(+1.03%)
Dec 20, 2005	21.01	21.11	20.80	20.86	1,545,085	-0.15(-0.72%)
Dec 19, 2005	21.16	21.33	20.94	21.01	1,697,672	-0.19(-0.91%)
Dec 16, 2005	21.10	21.59	21.16	21.20	3,912,348	+0.11(+0.53%)
Dec 15, 2005	21.02	21.31	20.98	21.09	3,247,237	+0.08(+0.36%)
Dec 14, 2005	20.93	21.29	20.82	21.02	2,251,810	+0.03(+0.16%)
Dec 13, 2005	20.31	21.01	20.24	20.98	3,896,598	+0.68(+3.34%)
Dec 12, 2005	20.46	20.59	20.24	20.31	2,600,622	-0.12(-0.61%)
Dec 09, 2005	20.32	20.69	20.32	20.43	2,395,728	+0.05(+0.24%)
Dec 08, 2005	20.67	20.67	20.29	20.38	3,743,433	-0.29(-1.41%)
Dec 07, 2005	20.88	20.96	20.57	20.67	2,530,397	-0.23(-1.09%)
Dec 06, 2005	20.91	21.19	20.90	20.90	3,102,886	+0.07(+0.33%)
Dec 05, 2005	21.02	21.12	20.75	20.83	3,157,361	-0.23(-1.08%)
Dec 02, 2005	20.87	21.11	20.75	21.06	1,781,768	+0.12(+0.56%)
Dec 01, 2005	20.72	20.96	20.72	20.94	3,067,774	+0.34(+1.65%)
Nov 30, 2005	20.80	20.95	20.58	20.60	4,347,567	-0.19(-0.93%)
Nov 29, 2005	20.78	21.20	20.59	20.80	5,153,127	+0.03(+0.13%)
Nov 28, 2005	21.37	21.40	20.76	20.77	3,711,933	-0.53(-2.47%)
Nov 25, 2005	21.44	21.44	21.25	21.29	1,365,333	+0.06(+0.26%)
Nov 23, 2005	21.03	21.40	20.93	21.24	3,416,152	+0.33(+1.56%)
Nov 22, 2005	20.77	20.98	20.62	20.91	3,271,223	+0.12(+0.60%)
Nov 21, 2005	20.69	20.79	20.55	20.79	2,210,340	+0.15(+0.74%)
Nov 18, 2005	20.46	20.78	20.44	20.64	3,116,324	+0.17(+0.85%)
Nov 17, 2005	19.90	20.53	19.87	20.46	2,806,382	+0.52(+2.60%)
Nov 16, 2005	20.10	20.21	19.82	19.95	2,779,217	-0.11(-0.55%)
Nov 15, 2005	20.40	20.40	19.95	20.06	2,383,156	-0.33(-1.63%)
Nov 14, 2005	20.21	20.49	20.06	20.39	4,310,576	+0.26(+1.27%)
Nov 11, 2005	20.17	20.22	20.02	20.13	2,945,531	-0.08(-0.38%)
Nov 10, 2005	20.01	20.36	19.97	20.21	3,255,762	+0.19(+0.93%)
Nov 09, 2005	19.91	20.20	19.90	20.02	3,433,346	+0.12(+0.59%)
Nov 08, 2005	19.41	20.18	19.38	19.90	5,534,160	-0.50(-2.44%)
Nov 07, 2005	20.01	20.51	20.06	20.40	2,802,626	+0.39(+1.97%)
Nov 04, 2005	19.74	20.06	19.72	20.01	3,678,988	+0.36(+1.83%)
Nov 03, 2005	19.31	19.76	19.41	19.65	5,961,865	+0.34(+1.76%)
Nov 02, 2005	18.94	19.52	18.79	19.31	9,284,096	+0.37(+1.94%)

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.