Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	36.59	37.28	36.48	36.87	1,719,528	+0.96(+2.68%)
Oct 30, 2006	36.35	36.73	35.89	35.91	1,255,583	-0.07(-0.19%)
Oct 27, 2006	36.39	36.87	35.98	35.98	1,069,451	-0.42(-1.14%)
Oct 26, 2006	37.01	37.01	36.17	36.39	1,413,772	-0.55(-1.48%)
Oct 25, 2006	36.03	36.97	35.64	36.94	1,576,349	+1.03(+2.87%)
Oct 24, 2006	35.12	36.14	34.85	35.91	1,991,336	+0.68(+1.94%)
Oct 23, 2006	34.04	35.29	34.00	35.22	1,709,944	+0.42(+1.22%)
Oct 20, 2006	34.65	35.01	34.54	34.80	1,810,862	+0.25(+0.73%)
Oct 19, 2006	33.78	34.55	33.61	34.55	1,226,024	+1.15(+3.45%)
Oct 18, 2006	34.04	34.18	33.27	33.40	902,140	-0.35(-1.03%)
Oct 17, 2006	33.69	33.82	32.95	33.74	1,191,615	-0.26(-0.76%)
Oct 16, 2006	33.92	34.08	33.33	34.00	1,636,969	-0.13(-0.38%)
Oct 13, 2006	33.82	34.34	33.60	34.13	1,309,390	+0.81(+2.42%)
Oct 12, 2006	32.31	33.33	32.17	33.33	1,108,363	+1.02(+3.16%)
Oct 11, 2006	32.55	33.07	32.21	32.30	1,184,687	-0.09(-0.27%)
Oct 10, 2006	32.00	32.82	31.91	32.39	1,201,083	+0.34(+1.05%)
Oct 09, 2006	32.59	32.72	31.97	32.05	1,457,188	-0.23(-0.70%)
Oct 06, 2006	31.87	32.62	31.79	32.28	1,666,067	-0.08(-0.24%)
Oct 05, 2006	32.01	32.73	31.88	32.36	2,401,820	+0.67(+2.10%)
Oct 04, 2006	31.34	31.76	30.81	31.69	3,194,382	+0.35(+1.11%)
Oct 03, 2006	32.22	32.22	31.34	31.34	1,833,031	-1.70(-5.14%)
Oct 02, 2006	33.03	33.50	32.97	33.04	980,542	+0.36(+1.09%)
Sep 29, 2006	32.78	33.33	32.56	32.68	1,683,156	-0.63(-1.90%)
Sep 28, 2006	33.43	33.78	33.18	33.32	2,055,304	-0.36(-1.05%)
Sep 27, 2006	33.87	33.99	33.33	33.67	2,600,653	-0.28(-0.82%)
Sep 26, 2006	33.78	34.13	33.50	33.95	2,344,086	+0.29(+0.87%)
Sep 25, 2006	33.07	33.90	32.13	33.65	2,410,480	+0.54(+1.62%)
Sep 22, 2006	33.73	33.73	33.01	33.12	1,286,413	+0.04(+0.13%)
Sep 21, 2006	33.43	33.83	33.04	33.07	1,570,922	-0.32(-0.96%)
Sep 20, 2006	33.56	34.15	33.31	33.40	1,948,036	-0.05(-0.16%)
Sep 19, 2006	34.34	34.62	33.27	33.45	1,940,762	-1.81(-5.13%)
Sep 18, 2006	34.50	35.32	34.30	35.26	1,481,782	+1.12(+3.27%)
Sep 15, 2006	33.83	34.50	33.38	34.14	2,153,220	+0.42(+1.23%)
Sep 14, 2006	35.08	35.16	33.29	33.72	2,517,748	-1.36(-3.88%)
Sep 13, 2006	34.83	35.70	34.47	35.08	2,437,961	-0.03(-0.07%)
Sep 12, 2006	34.79	35.66	34.60	35.11	2,643,838	+0.12(+0.35%)
Sep 11, 2006	35.69	35.75	34.82	34.99	3,797,580	-2.84(-7.51%)
Sep 08, 2006	38.02	38.42	37.73	37.83	1,201,314	-1.06(-2.72%)
Sep 07, 2006	39.75	39.99	38.89	38.89	1,401,533	-1.77(-4.35%)
Sep 06, 2006	41.15	41.70	40.58	40.65	719,818	-0.87(-2.09%)
Sep 05, 2006	40.84	41.53	40.72	41.52	952,021	+1.29(+3.21%)
Sep 01, 2006	39.86	40.83	39.60	40.23	813,000	+0.28(+0.69%)
Aug 31, 2006	40.20	40.32	39.42	39.95	769,700	+0.05(+0.13%)
Aug 30, 2006	40.31	40.44	39.26	39.90	1,069,335	-0.03(-0.09%)
Aug 29, 2006	39.58	39.99	39.41	39.93	1,435,018	-0.23(-0.58%)
Aug 28, 2006	40.71	40.77	40.17	40.17	632,987	-0.69(-1.70%)
Aug 25, 2006	41.35	41.41	40.82	40.86	748,223	-0.13(-0.32%)
Aug 24, 2006	41.71	42.25	40.96	40.99	1,013,103	-1.16(-2.75%)
Aug 23, 2006	42.65	43.04	42.08	42.15	802,723	-0.62(-1.46%)
Aug 22, 2006	42.48	42.85	42.09	42.77	1,364,814	-0.60(-1.38%)
Aug 21, 2006	42.01	43.51	41.87	43.37	1,213,553	+1.77(+4.25%)
Aug 18, 2006	42.01	42.13	40.68	41.61	1,706,711	-1.09(-2.56%)
Aug 17, 2006	43.70	43.74	42.26	42.70	1,104,322	-0.75(-1.73%)
Aug 16, 2006	43.26	43.76	43.15	43.45	1,239,995	+1.11(+2.62%)
Aug 15, 2006	42.83	42.95	42.23	42.34	995,321	+0.18(+0.43%)
Aug 14, 2006	42.58	43.22	42.05	42.16	1,068,181	-0.42(-0.98%)
Aug 11, 2006	43.85	44.17	42.58	42.58	1,031,462	-1.09(-2.50%)
Aug 10, 2006	43.69	44.07	43.22	43.67	1,047,166	-0.19(-0.43%)
Aug 09, 2006	43.29	44.16	42.75	43.86	1,051,785	+1.05(+2.45%)
Aug 08, 2006	43.56	43.74	42.60	42.81	925,002	-0.92(-2.10%)
Aug 07, 2006	43.13	43.93	42.92	43.73	855,029	+0.81(+1.90%)
Aug 04, 2006	43.95	44.23	42.90	42.91	1,344,492	-0.23(-0.54%)
Aug 03, 2006	43.45	43.83	43.01	43.15	1,107,786	-0.90(-2.04%)
Aug 02, 2006	43.69	44.16	42.65	44.05	1,594,708	+0.80(+1.84%)
Aug 01, 2006	41.73	43.30	41.40	43.25	1,341,375	+1.17(+2.78%)
Jul 31, 2006	41.74	42.33	41.40	42.08	958,603	+0.20(+0.48%)
Jul 28, 2006	41.35	41.97	40.98	41.88	1,522,426	+1.35(+3.33%)
Jul 27, 2006	42.74	43.06	40.42	40.53	1,576,580	-1.69(-4.00%)
Jul 26, 2006	41.22	42.22	40.80	42.22	1,297,844	+0.77(+1.86%)
Jul 25, 2006	40.31	41.50	39.79	41.45	1,083,538	+0.71(+1.74%)
Jul 24, 2006	39.62	40.87	39.06	40.74	1,464,578	+1.00(+2.53%)
Jul 21, 2006	41.55	41.65	39.73	39.73	1,443,216	-1.40(-3.41%)
Jul 20, 2006	42.91	43.01	41.14	41.14	1,322,207	-1.20(-2.84%)
Jul 19, 2006	40.25	42.44	40.17	42.34	1,530,971	+2.35(+5.87%)
Jul 18, 2006	40.90	41.13	39.49	39.99	1,362,274	-0.14(-0.35%)
Jul 17, 2006	40.19	41.04	40.01	40.13	1,006,637	-1.07(-2.61%)
Jul 14, 2006	41.44	41.61	40.87	41.21	793,370	+0.29(+0.70%)
Jul 13, 2006	42.61	42.65	40.88	40.92	1,637,200	-1.74(-4.08%)
Jul 12, 2006	43.53	43.81	42.41	42.66	1,539,977	-0.30(-0.71%)
Jul 11, 2006	42.18	42.96	41.93	42.96	1,063,562	+1.18(+2.82%)
Jul 10, 2006	41.53	42.14	41.06	41.79	822,583	+0.13(+0.31%)
Jul 07, 2006	42.23	42.38	41.41	41.66	983,659	-0.58(-1.37%)
Jul 06, 2006	41.41	42.57	41.02	42.24	1,298,075	+1.04(+2.52%)
Jul 05, 2006	42.22	42.33	40.64	41.20	1,763,059	-1.76(-4.09%)
Jul 03, 2006	42.61	42.96	42.24	42.96	926,157	+1.28(+3.08%)
Jun 30, 2006	41.72	41.98	41.14	41.67	1,838,805	+1.14(+2.82%)
Jun 29, 2006	38.50	40.70	38.32	40.53	1,571,730	+2.43(+6.39%)
Jun 28, 2006	38.93	38.93	37.91	38.10	1,482,937	+0.09(+0.23%)
Jun 27, 2006	39.42	39.57	37.99	38.01	1,669,300	-0.80(-2.05%)
Jun 26, 2006	38.92	39.13	38.57	38.81	1,528,777	+0.66(+1.73%)
Jun 23, 2006	36.81	38.43	36.77	38.15	1,394,489	+0.62(+1.66%)
Jun 22, 2006	37.89	38.28	36.88	37.53	1,653,481	-0.41(-1.07%)
Jun 21, 2006	36.59	38.18	36.59	37.93	1,915,013	+0.94(+2.53%)
Jun 20, 2006	36.41	37.52	35.87	37.00	1,366,662	+1.13(+3.14%)
Jun 19, 2006	36.37	36.81	35.87	35.87	1,468,619	-0.61(-1.69%)
Jun 16, 2006	36.37	36.81	36.07	36.49	1,816,866	-0.03(-0.09%)
Jun 15, 2006	36.05	36.81	35.46	36.52	3,160,204	+2.06(+5.98%)
Jun 14, 2006	34.79	35.33	33.41	34.46	2,327,459	+0.61(+1.79%)
Jun 13, 2006	34.64	34.41	32.19	33.85	4,436,687	-0.81(-2.35%)
Jun 12, 2006	36.03	36.45	34.66	34.67	1,574,271	-1.18(-3.29%)
Jun 09, 2006	36.16	36.76	35.57	35.85	1,506,030	-0.29(-0.79%)
Jun 08, 2006	35.98	36.34	34.83	36.13	3,297,840	-1.12(-3.00%)
Jun 07, 2006	36.76	38.74	36.76	37.25	2,295,706	-0.69(-1.83%)
Jun 06, 2006	38.89	39.06	37.85	37.94	2,635,293	-1.96(-4.91%)
Jun 05, 2006	40.70	41.48	39.77	39.90	1,797,121	-0.53(-1.31%)
Jun 02, 2006	40.53	40.76	39.99	40.43	1,065,987	+0.32(+0.80%)
Jun 01, 2006	38.50	40.19	38.41	40.11	1,851,506	+0.07(+0.17%)
May 31, 2006	40.43	40.66	39.41	40.04	1,290,108	+0.30(+0.76%)
May 30, 2006	40.96	41.48	39.73	39.73	1,284,681	-1.09(-2.67%)
May 26, 2006	40.79	41.07	39.99	40.83	811,960	+0.10(+0.23%)
May 25, 2006	40.09	40.75	39.28	40.73	1,766,638	+1.54(+3.93%)
May 24, 2006	39.28	40.12	38.39	39.19	3,475,081	-1.58(-3.89%)
May 23, 2006	40.97	41.78	40.15	40.77	2,180,355	-0.02(-0.04%)
May 22, 2006	40.36	40.84	38.89	40.79	3,009,405	-0.87(-2.08%)
May 19, 2006	41.52	41.96	39.85	41.66	2,449,276	-0.35(-0.82%)
May 18, 2006	42.89	43.29	41.63	42.00	1,840,768	-0.10(-0.23%)
May 17, 2006	43.74	44.94	41.99	42.10	3,308,810	-1.13(-2.60%)
May 16, 2006	43.90	44.19	41.84	43.22	2,153,913	-0.34(-0.78%)
May 15, 2006	43.80	44.26	43.14	43.56	3,247,959	-3.23(-6.90%)
May 12, 2006	48.67	49.22	46.25	46.79	2,648,572	-2.45(-4.98%)
May 11, 2006	50.42	50.54	48.83	49.24	2,637,141	-0.42(-0.84%)
May 10, 2006	48.92	49.81	48.69	49.66	2,036,483	+0.73(+1.49%)
May 09, 2006	47.76	48.93	47.28	48.93	1,912,010	+2.05(+4.38%)
May 08, 2006	46.39	46.95	45.63	46.88	1,458,458	-0.77(-1.62%)
May 05, 2006	48.47	48.63	47.14	47.65	1,656,483	-0.83(-1.71%)
May 04, 2006	47.78	49.11	47.46	48.48	1,710,637	+0.42(+0.86%)
May 03, 2006	47.75	48.26	46.66	48.07	3,107,320	+0.62(+1.31%)
May 02, 2006	47.36	47.85	46.41	47.44	2,353,555	+0.23(+0.48%)
May 01, 2006	47.78	47.98	46.60	47.22	1,352,113	-0.14(-0.29%)
Apr 28, 2006	46.52	47.42	46.52	47.36	1,361,466	+1.79(+3.93%)
Apr 27, 2006	46.07	47.50	45.42	45.56	1,994,569	-1.02(-2.19%)
Apr 26, 2006	45.86	47.20	45.80	46.58	1,449,220	+0.94(+2.05%)
Apr 25, 2006	46.09	46.53	45.55	45.65	1,221,636	-0.03(-0.08%)
Apr 24, 2006	45.71	46.20	45.38	45.68	1,438,713	-0.14(-0.30%)
Apr 21, 2006	46.01	46.64	45.62	45.82	2,088,790	+0.81(+1.79%)
Apr 20, 2006	47.86	47.89	45.02	45.02	3,233,064	-2.84(-5.94%)
Apr 19, 2006	46.26	47.97	46.04	47.86	2,655,962	+1.87(+4.07%)
Apr 18, 2006	46.12	46.12	45.32	45.99	2,014,429	+0.23(+0.51%)
Apr 17, 2006	44.47	45.75	44.47	45.75	2,067,659	+1.85(+4.22%)
Apr 13, 2006	43.89	43.90	43.09	43.90	1,221,174	+0.01(+0.02%)
Apr 12, 2006	43.43	44.06	43.30	43.89	2,277,116	+0.85(+1.97%)
Apr 11, 2006	44.73	45.03	42.88	43.04	8,226,531	-1.42(-3.19%)
Apr 10, 2006	46.00	46.10	44.26	44.46	4,134,742	-1.29(-2.82%)
Apr 07, 2006	45.69	46.51	45.68	45.75	2,330,577	-1.34(-2.85%)
Apr 06, 2006	46.89	47.10	45.99	47.10	1,423,471	-0.03(-0.06%)
Apr 05, 2006	47.06	47.20	46.14	47.12	1,191,268	+0.10(+0.22%)
Apr 04, 2006	46.96	47.20	46.24	47.02	1,008,715	+0.32(+0.69%)
Apr 03, 2006	47.35	47.98	46.69	46.70	1,167,136	-0.17(-0.37%)
Mar 31, 2006	46.25	47.03	45.64	46.87	1,700,245	+0.64(+1.39%)
Mar 30, 2006	46.55	46.91	45.34	46.23	2,608,967	+0.95(+2.10%)
Mar 29, 2006	44.00	45.47	43.97	45.28	1,354,769	+0.94(+2.11%)
Mar 28, 2006	45.64	45.88	44.24	44.34	2,018,124	-1.81(-3.92%)
Mar 27, 2006	44.26	46.57	44.26	46.15	2,475,718	+2.07(+4.70%)
Mar 24, 2006	41.68	44.96	41.37	44.08	2,098,489	+2.14(+5.10%)
Mar 23, 2006	41.74	42.44	41.66	41.94	2,002,305	+0.09(+0.21%)
Mar 22, 2006	41.57	42.39	41.52	41.86	866,114	-0.37(-0.88%)
Mar 21, 2006	42.52	43.52	42.01	42.23	1,056,519	-0.73(-1.69%)
Mar 20, 2006	43.45	43.60	42.64	42.96	785,980	-0.48(-1.12%)
Mar 17, 2006	43.65	43.77	43.01	43.44	635,643	-0.12(-0.28%)
Mar 16, 2006	44.17	44.22	42.97	43.56	1,183,416	-0.69(-1.57%)
Mar 15, 2006	43.80	44.27	43.14	44.26	1,245,537	+1.31(+3.04%)
Mar 14, 2006	42.51	43.42	42.38	42.95	1,024,303	+0.92(+2.18%)
Mar 13, 2006	42.44	42.82	41.84	42.03	978,579	-0.08(-0.19%)
Mar 10, 2006	40.70	42.34	40.28	42.11	1,856,702	+0.68(+1.65%)
Mar 09, 2006	42.66	43.11	41.42	41.42	1,533,396	-1.02(-2.41%)
Mar 08, 2006	41.93	43.04	41.41	42.45	2,152,412	-0.44(-1.03%)
Mar 07, 2006	43.06	43.39	41.91	42.89	1,437,558	-0.15(-0.34%)
Mar 06, 2006	43.82	44.11	42.27	43.03	1,672,648	-1.71(-3.81%)
Mar 03, 2006	44.96	45.23	44.64	44.74	1,296,805	-1.38(-2.99%)
Mar 02, 2006	44.32	46.51	44.11	46.12	1,857,972	+1.63(+3.66%)
Mar 01, 2006	44.90	44.96	44.30	44.49	1,363,198	+0.39(+0.88%)
Feb 28, 2006	45.83	45.85	43.65	44.10	2,445,582	-1.73(-3.78%)
Feb 27, 2006	46.88	46.88	45.72	45.83	990,472	-1.04(-2.22%)
Feb 24, 2006	46.33	47.07	45.72	46.87	1,176,142	+0.77(+1.67%)
Feb 23, 2006	47.59	47.68	46.03	46.10	1,492,405	-1.46(-3.06%)
Feb 22, 2006	47.28	47.59	46.85	47.55	1,089,542	+0.36(+0.75%)
Feb 21, 2006	46.42	47.59	45.95	47.20	2,221,461	+0.33(+0.70%)
Feb 17, 2006	47.89	48.19	46.33	46.87	3,858,430	-0.87(-1.81%)
Feb 16, 2006	46.78	48.63	46.58	47.74	1,926,906	+0.56(+1.19%)
Feb 15, 2006	48.15	49.56	46.95	47.17	2,066,967	-1.84(-3.75%)
Feb 14, 2006	48.81	49.46	48.59	49.01	1,660,409	-0.17(-0.35%)
Feb 13, 2006	50.65	50.18	48.71	49.18	1,296,574	-1.44(-2.84%)
Feb 10, 2006	52.64	52.67	50.14	50.62	2,866,342	-1.15(-2.22%)
Feb 09, 2006	52.24	52.31	51.56	51.77	2,162,111	+2.06(+4.15%)
Feb 08, 2006	49.49	50.38	48.69	49.71	1,721,722	+0.85(+1.74%)
Feb 07, 2006	51.56	51.56	48.61	48.86	2,616,010	-4.04(-7.63%)
Feb 06, 2006	51.96	52.94	51.90	52.90	1,396,221	+1.57(+3.05%)
Feb 03, 2006	51.79	52.02	50.48	51.33	1,677,844	-1.20(-2.28%)
Feb 02, 2006	53.63	53.87	52.30	52.53	1,960,160	-0.36(-0.67%)
Feb 01, 2006	53.65	53.78	51.70	52.88	1,462,384	-0.10(-0.20%)
Jan 31, 2006	52.39	53.26	52.39	52.98	1,478,318	+0.97(+1.86%)
Jan 30, 2006	51.88	52.17	51.11	52.02	1,463,076	+0.18(+0.35%)
Jan 27, 2006	52.40	52.70	51.39	51.83	1,260,086	+0.42(+0.81%)
Jan 26, 2006	49.79	51.42	49.59	51.42	1,124,182	+1.27(+2.54%)
Jan 25, 2006	49.95	50.34	49.32	50.14	1,350,497	+1.40(+2.88%)
Jan 24, 2006	48.93	49.23	47.85	48.74	1,352,344	-0.61(-1.23%)
Jan 23, 2006	48.62	49.62	48.29	49.35	1,811,093	+1.17(+2.43%)
Jan 20, 2006	49.06	49.32	47.65	48.18	1,731,536	-0.30(-0.63%)
Jan 19, 2006	48.46	48.67	47.73	48.48	1,283,988	+1.55(+3.30%)
Jan 18, 2006	47.25	47.81	46.67	46.93	1,386,291	-0.97(-2.02%)
Jan 17, 2006	47.60	48.65	47.38	47.90	1,358,117	-0.10(-0.20%)
Jan 13, 2006	46.36	48.10	46.33	48.00	1,875,638	+2.09(+4.55%)
Jan 12, 2006	46.25	46.81	45.66	45.91	854,452	-0.48(-1.05%)
Jan 11, 2006	46.42	46.64	45.89	46.39	961,952	+0.15(+0.32%)
Jan 10, 2006	45.90	46.65	45.66	46.25	850,873	-0.22(-0.47%)
Jan 09, 2006	46.58	47.17	46.25	46.46	1,237,801	-0.61(-1.29%)
Jan 06, 2006	45.60	47.40	45.23	47.07	1,963,739	+2.65(+5.97%)
Jan 05, 2006	44.61	44.67	44.06	44.42	1,542,748	-0.97(-2.14%)
Jan 04, 2006	44.29	45.49	44.23	45.39	1,498,294	+0.05(+0.11%)
Jan 03, 2006	43.30	45.48	43.30	45.34	1,661,794	+2.62(+6.12%)
Dec 30, 2005	43.09	43.09	42.58	42.72	533,224	-0.45(-1.04%)
Dec 29, 2005	42.44	43.20	42.12	43.17	827,548	+0.91(+2.15%)
Dec 28, 2005	41.83	42.29	41.48	42.26	594,190	+1.05(+2.54%)
Dec 27, 2005	42.26	42.31	41.15	41.22	457,247	-0.36(-0.87%)
Dec 23, 2005	41.42	42.38	41.42	41.58	379,769	-0.38(-0.91%)
Dec 22, 2005	41.75	42.77	41.21	41.96	934,124	+0.87(+2.13%)
Dec 21, 2005	39.76	41.11	39.57	41.09	822,121	+1.43(+3.60%)
Dec 20, 2005	40.57	40.78	39.17	39.66	611,626	-0.72(-1.78%)
Dec 19, 2005	41.79	41.84	40.17	40.38	1,207,895	-0.70(-1.71%)
Dec 16, 2005	40.42	41.27	40.39	41.08	949,943	+0.66(+1.63%)
Dec 15, 2005	40.11	40.45	39.90	40.42	858,724	+0.69(+1.74%)
Dec 14, 2005	39.99	40.58	39.34	39.73	984,698	-0.89(-2.20%)
Dec 13, 2005	40.53	41.21	40.18	40.62	1,611,682	-0.03(-0.06%)
Dec 12, 2005	41.67	42.12	40.44	40.64	2,386,347	+0.20(+0.49%)
Dec 09, 2005	41.39	41.40	39.60	40.44	2,221,461	-0.39(-0.95%)
Dec 08, 2005	39.80	41.27	39.80	40.83	1,759,133	+1.01(+2.54%)
Dec 07, 2005	39.23	39.95	39.21	39.82	1,755,553	+1.01(+2.61%)
Dec 06, 2005	37.25	39.16	37.11	38.81	1,528,892	+1.28(+3.42%)
Dec 05, 2005	37.54	37.98	37.07	37.53	717,047	-0.27(-0.71%)
Dec 02, 2005	38.18	38.18	37.51	37.79	1,470,928	+0.13(+0.34%)
Dec 01, 2005	36.96	37.83	36.92	37.66	993,474	+1.20(+3.28%)
Nov 30, 2005	37.20	37.28	36.37	36.47	932,046	-1.08(-2.88%)
Nov 29, 2005	37.33	37.80	37.15	37.55	1,073,954	-0.14(-0.37%)
Nov 28, 2005	37.91	38.17	37.04	37.69	780,784	-0.37(-0.98%)
Nov 25, 2005	37.97	38.15	37.85	38.06	290,398	+0.82(+2.21%)
Nov 23, 2005	38.03	38.03	37.08	37.24	822,237	-1.26(-3.28%)
Nov 22, 2005	38.42	38.72	37.36	38.50	976,731	+0.10(+0.25%)
Nov 21, 2005	38.08	38.41	37.47	38.41	774,665	+0.94(+2.52%)
Nov 18, 2005	37.78	37.85	37.02	37.47	743,604	-0.29(-0.76%)
Nov 17, 2005	37.67	38.06	37.23	37.75	1,714,794	+0.35(+0.93%)
Nov 16, 2005	36.32	37.40	36.27	37.40	1,245,884	+1.90(+5.34%)
Nov 15, 2005	36.18	36.37	35.51	35.51	610,818	-0.68(-1.87%)
Nov 14, 2005	36.16	36.85	35.80	36.18	649,845	-0.03(-0.10%)
Nov 11, 2005	35.44	36.25	35.02	36.22	838,633	+1.22(+3.49%)
Nov 10, 2005	35.51	35.66	34.86	35.00	959,180	-0.41(-1.15%)
Nov 09, 2005	33.99	35.40	33.95	35.40	1,021,070	+1.61(+4.77%)
Nov 08, 2005	33.65	34.14	33.50	33.79	787,251	-0.13(-0.38%)
Nov 07, 2005	33.63	34.17	33.48	33.92	626,406	-0.04(-0.13%)
Nov 04, 2005	34.36	34.38	33.46	33.97	673,170	-0.18(-0.53%)
Nov 03, 2005	34.66	35.27	34.02	34.15	580,104	-0.72(-2.06%)
Nov 02, 2005	34.21	35.00	33.87	34.87	623,404	+0.67(+1.95%)

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.