Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	28.89	28.97	28.76	28.82	12,634,561	+0.10(+0.34%)
Aug 30, 2006	28.84	28.92	28.43	28.72	15,733,163	+0.22(+0.77%)
Aug 29, 2006	28.96	28.96	28.34	28.50	14,637,247	-0.42(-1.46%)
Aug 28, 2006	28.88	28.93	28.64	28.92	6,674,675	-0.00(-0.01%)
Aug 25, 2006	28.91	29.16	28.84	28.93	7,348,849	-0.26(-0.90%)
Aug 24, 2006	29.18	29.22	28.85	29.19	8,046,872	-0.08(-0.27%)
Aug 23, 2006	29.62	29.69	29.15	29.27	4,410,820	-0.31(-1.05%)
Aug 22, 2006	29.56	29.66	29.43	29.58	4,182,711	-0.16(-0.53%)
Aug 21, 2006	29.64	29.97	29.64	29.74	5,170,712	+0.11(+0.36%)
Aug 18, 2006	29.49	29.63	29.26	29.63	6,081,969	+0.39(+1.35%)
Aug 17, 2006	29.16	29.30	28.87	29.24	9,616,009	+0.22(+0.74%)
Aug 16, 2006	29.44	29.44	28.91	29.02	9,907,640	-0.55(-1.88%)
Aug 15, 2006	29.64	29.67	29.39	29.58	9,753,678	+0.23(+0.78%)
Aug 14, 2006	29.69	29.69	29.33	29.35	6,700,886	-0.01(-0.03%)
Aug 11, 2006	29.29	29.49	29.24	29.36	5,254,541	-0.19(-0.63%)
Aug 10, 2006	29.72	29.72	29.31	29.54	9,496,996	-0.21(-0.71%)
Aug 09, 2006	29.89	30.07	29.75	29.75	9,963,132	+0.05(+0.17%)
Aug 08, 2006	29.58	29.86	29.44	29.70	11,298,020	-0.13(-0.44%)
Aug 07, 2006	30.09	30.30	29.75	29.83	14,561,446	-0.89(-2.88%)
Aug 04, 2006	30.71	30.83	30.49	30.72	5,136,000	+0.23(+0.75%)
Aug 03, 2006	30.64	30.69	30.45	30.49	5,511,459	-0.33(-1.07%)
Aug 02, 2006	30.86	31.03	30.68	30.82	6,512,448	+0.12(+0.39%)
Aug 01, 2006	30.56	30.70	30.31	30.70	5,031,391	-0.01(-0.03%)
Jul 31, 2006	30.58	30.87	30.57	30.71	6,186,342	+0.06(+0.19%)
Jul 28, 2006	30.67	30.91	30.64	30.65	12,984,517	+0.26(+0.85%)
Jul 27, 2006	30.82	30.85	30.27	30.39	10,061,129	+0.41(+1.37%)
Jul 26, 2006	29.53	30.07	29.48	29.98	13,909,233	+0.55(+1.86%)
Jul 25, 2006	29.66	29.75	29.33	29.44	10,007,762	-0.10(-0.33%)
Jul 24, 2006	29.44	29.87	29.36	29.53	9,801,614	+0.66(+2.27%)
Jul 21, 2006	29.26	29.31	28.86	28.88	6,170,993	-0.17(-0.60%)
Jul 20, 2006	29.57	29.57	28.99	29.05	9,651,194	-0.46(-1.55%)
Jul 19, 2006	29.11	29.64	29.09	29.51	10,489,011	+0.08(+0.26%)
Jul 18, 2006	29.60	29.64	29.14	29.43	8,469,560	-0.03(-0.12%)
Jul 17, 2006	29.69	29.88	29.22	29.47	6,432,633	-0.76(-2.51%)
Jul 14, 2006	30.16	30.32	29.95	30.22	6,135,572	+0.17(+0.55%)
Jul 13, 2006	29.85	30.23	29.71	30.06	8,427,527	+0.27(+0.90%)
Jul 12, 2006	29.84	29.91	29.62	29.79	8,811,724	-0.43(-1.43%)
Jul 11, 2006	30.12	30.24	29.79	30.22	7,831,279	+0.20(+0.66%)
Jul 10, 2006	30.07	30.21	29.91	30.02	7,984,532	-0.11(-0.35%)
Jul 07, 2006	30.29	30.46	30.03	30.13	10,527,502	+0.40(+1.34%)
Jul 06, 2006	29.79	29.97	29.69	29.73	8,495,535	+0.08(+0.27%)
Jul 05, 2006	29.51	29.76	29.29	29.65	6,539,604	-0.14(-0.48%)
Jul 03, 2006	29.77	29.99	29.72	29.80	2,829,404	+0.32(+1.08%)
Jun 30, 2006	29.62	29.69	29.45	29.48	8,238,853	+0.15(+0.52%)
Jun 29, 2006	28.64	29.33	28.64	29.33	13,035,051	+0.54(+1.88%)
Jun 28, 2006	28.64	28.82	28.50	28.78	5,347,343	+0.43(+1.51%)
Jun 27, 2006	28.43	28.67	28.33	28.36	9,689,684	-0.22(-0.76%)
Jun 26, 2006	28.36	28.60	28.09	28.57	5,406,850	+0.19(+0.66%)
Jun 23, 2006	28.42	28.69	28.33	28.39	5,044,142	+0.27(+0.96%)
Jun 22, 2006	28.13	28.32	27.90	28.11	7,928,095	-0.26(-0.93%)
Jun 21, 2006	27.87	28.49	27.87	28.38	8,360,700	+0.55(+1.99%)
Jun 20, 2006	27.64	28.27	27.61	27.82	9,303,363	+0.16(+0.57%)
Jun 19, 2006	28.26	28.28	27.51	27.67	6,714,346	-0.58(-2.05%)
Jun 16, 2006	28.18	28.29	28.01	28.25	10,699,174	-0.16(-0.55%)
Jun 15, 2006	28.02	28.56	27.92	28.40	9,522,735	+0.80(+2.90%)
Jun 14, 2006	27.61	27.88	27.18	27.60	12,073,733	+0.22(+0.79%)
Jun 13, 2006	27.70	27.95	27.24	27.39	10,594,565	-0.76(-2.71%)
Jun 12, 2006	28.62	28.70	28.11	28.15	6,766,769	-0.43(-1.50%)
Jun 09, 2006	28.70	28.97	28.36	28.58	16,748,792	-0.30(-1.03%)
Jun 08, 2006	28.33	28.93	28.03	28.87	10,738,845	-0.15(-0.53%)
Jun 07, 2006	29.57	29.63	28.96	29.03	8,441,459	-0.64(-2.17%)
Jun 06, 2006	29.83	29.96	29.51	29.67	8,495,771	-0.32(-1.07%)
Jun 05, 2006	30.54	30.65	29.99	29.99	6,901,603	-0.46(-1.50%)
Jun 02, 2006	30.36	30.53	30.02	30.45	6,121,168	+0.35(+1.15%)
Jun 01, 2006	29.48	30.13	29.39	30.10	7,433,386	+0.16(+0.54%)
May 31, 2006	29.82	30.01	29.63	29.94	7,907,551	+0.23(+0.77%)
May 30, 2006	30.26	30.41	29.64	29.71	8,052,540	-0.62(-2.04%)
May 26, 2006	30.13	30.36	29.92	30.33	3,834,644	+0.00(+0.00%)
May 25, 2006	29.98	30.49	29.81	30.33	7,716,279	+0.88(+2.99%)
May 24, 2006	29.61	29.71	29.18	29.45	12,467,375	-0.51(-1.71%)
May 23, 2006	30.11	30.46	29.92	29.96	8,952,462	+0.24(+0.80%)
May 22, 2006	29.49	29.86	29.01	29.72	12,256,740	-0.27(-0.90%)
May 19, 2006	29.77	30.11	29.60	30.00	9,475,271	+0.41(+1.40%)
May 18, 2006	29.83	30.02	29.47	29.58	8,230,824	-0.25(-0.82%)
May 17, 2006	30.42	30.61	29.45	29.83	15,611,079	-1.02(-3.30%)
May 16, 2006	30.83	31.13	30.63	30.84	8,254,674	-0.26(-0.84%)
May 15, 2006	30.93	31.13	30.74	31.10	8,479,241	-0.50(-1.59%)
May 12, 2006	32.14	32.21	31.51	31.61	8,943,961	-0.37(-1.17%)
May 11, 2006	32.40	32.47	31.96	31.98	6,755,198	-0.35(-1.07%)
May 10, 2006	32.18	32.33	31.89	32.33	6,592,499	+0.03(+0.09%)
May 09, 2006	32.07	32.38	32.06	32.30	6,425,313	+0.28(+0.86%)
May 08, 2006	31.96	32.17	31.85	32.02	6,656,020	-0.36(-1.11%)
May 05, 2006	32.09	32.38	32.04	32.38	8,921,055	+0.51(+1.61%)
May 04, 2006	31.79	32.12	31.55	31.87	10,910,045	+0.09(+0.28%)
May 03, 2006	32.25	32.26	31.64	31.78	9,175,376	-0.53(-1.64%)
May 02, 2006	32.03	32.36	32.00	32.31	10,118,039	+0.80(+2.55%)
May 01, 2006	31.44	31.75	31.42	31.51	6,849,889	+0.29(+0.92%)
Apr 28, 2006	31.34	31.55	31.22	31.22	5,814,188	+0.00(+0.01%)
Apr 27, 2006	30.83	31.44	30.80	31.21	11,021,502	-0.01(-0.04%)
Apr 26, 2006	31.73	31.83	31.16	31.23	9,824,991	-0.48(-1.52%)
Apr 25, 2006	32.27	32.36	31.59	31.71	7,348,849	-0.40(-1.24%)
Apr 24, 2006	32.54	32.54	32.01	32.11	7,792,552	-0.20(-0.63%)
Apr 21, 2006	31.89	32.38	31.88	32.31	11,370,514	+0.59(+1.86%)
Apr 20, 2006	32.07	32.18	31.60	31.72	9,334,297	-0.36(-1.14%)
Apr 19, 2006	32.00	32.12	31.58	32.09	9,208,908	+0.29(+0.92%)
Apr 18, 2006	31.49	31.80	31.38	31.80	9,109,730	+0.90(+2.92%)
Apr 17, 2006	30.74	30.92	30.74	30.89	6,280,797	+0.31(+1.02%)
Apr 13, 2006	30.60	30.67	30.41	30.58	4,523,222	-0.02(-0.07%)
Apr 12, 2006	30.66	30.91	30.51	30.60	7,401,980	-0.05(-0.18%)
Apr 11, 2006	30.85	31.02	30.55	30.66	8,914,916	+0.03(+0.10%)
Apr 10, 2006	30.70	30.71	30.53	30.63	8,344,170	+0.60(+1.99%)
Apr 07, 2006	30.52	30.53	30.02	30.03	11,307,229	+0.15(+0.51%)
Apr 06, 2006	30.04	30.06	29.69	29.88	6,724,028	-0.21(-0.69%)
Apr 05, 2006	29.86	30.15	29.75	30.08	5,879,362	+0.31(+1.05%)
Apr 04, 2006	29.68	29.92	29.54	29.77	5,814,660	+0.26(+0.89%)
Apr 03, 2006	29.43	29.85	29.43	29.51	6,054,104	+0.31(+1.07%)
Mar 31, 2006	29.43	29.49	29.06	29.19	4,977,315	-0.35(-1.19%)
Mar 30, 2006	29.71	29.93	29.49	29.55	6,228,138	-0.00(-0.01%)
Mar 29, 2006	29.39	29.60	29.36	29.55	5,082,869	+0.35(+1.20%)
Mar 28, 2006	29.49	29.57	29.14	29.20	6,275,366	-0.25(-0.83%)
Mar 27, 2006	29.30	29.46	29.25	29.44	5,977,123	+0.02(+0.07%)
Mar 24, 2006	29.14	29.62	29.14	29.42	8,232,949	+0.41(+1.43%)
Mar 23, 2006	28.88	29.01	28.67	29.01	6,543,854	-0.07(-0.25%)
Mar 22, 2006	29.11	29.36	28.94	29.08	5,679,590	+0.18(+0.62%)
Mar 21, 2006	28.97	29.22	28.86	28.90	5,387,487	-0.21(-0.73%)
Mar 20, 2006	29.54	29.55	29.02	29.11	6,913,410	-0.33(-1.12%)
Mar 17, 2006	29.67	29.67	29.36	29.44	4,561,240	-0.16(-0.53%)
Mar 16, 2006	29.41	29.63	29.30	29.60	6,506,545	-0.01(-0.03%)
Mar 15, 2006	29.58	29.62	29.40	29.61	13,103,294	+0.59(+2.03%)
Mar 14, 2006	28.71	29.09	28.67	29.02	7,354,280	+0.40(+1.39%)
Mar 13, 2006	28.36	28.65	28.32	28.62	6,640,671	+0.50(+1.76%)
Mar 10, 2006	27.87	28.14	27.78	28.13	8,035,066	+0.17(+0.62%)
Mar 09, 2006	28.08	28.15	27.92	27.95	5,084,050	-0.05(-0.17%)
Mar 08, 2006	27.90	28.09	27.67	28.00	7,488,170	+0.04(+0.15%)
Mar 07, 2006	27.81	27.98	27.76	27.96	5,735,082	-0.13(-0.47%)
Mar 06, 2006	28.55	28.55	28.07	28.09	5,383,236	-0.35(-1.22%)
Mar 03, 2006	28.54	28.58	28.30	28.44	5,295,393	+0.10(+0.36%)
Mar 02, 2006	28.14	28.35	28.07	28.34	12,161,576	-0.11(-0.40%)
Mar 01, 2006	28.34	28.48	28.23	28.45	5,331,995	+0.32(+1.14%)
Feb 28, 2006	28.37	28.23	27.95	28.13	5,889,752	-0.25(-0.87%)
Feb 27, 2006	28.47	28.56	28.37	28.37	4,355,328	-0.25(-0.89%)
Feb 24, 2006	28.71	28.82	28.61	28.63	4,586,035	+0.08(+0.30%)
Feb 23, 2006	28.61	28.81	28.43	28.54	6,655,075	-0.17(-0.60%)
Feb 22, 2006	28.84	28.92	28.57	28.72	7,436,692	-0.59(-2.01%)
Feb 21, 2006	29.42	29.56	29.18	29.30	8,665,790	+0.29(+1.01%)
Feb 17, 2006	29.13	29.17	28.93	29.01	6,667,591	+0.04(+0.15%)
Feb 16, 2006	28.61	28.99	28.61	28.97	7,255,338	+0.51(+1.80%)
Feb 15, 2006	28.71	28.97	28.26	28.46	9,286,597	+0.05(+0.16%)
Feb 14, 2006	28.23	28.59	28.16	28.41	8,207,919	-0.09(-0.31%)
Feb 13, 2006	28.44	28.71	28.36	28.50	7,191,109	-0.03(-0.12%)
Feb 10, 2006	28.75	28.83	28.34	28.53	10,970,260	+0.05(+0.18%)
Feb 09, 2006	28.69	28.88	28.39	28.48	8,889,649	+0.03(+0.09%)
Feb 08, 2006	28.51	28.53	28.20	28.46	13,839,573	-0.13(-0.44%)
Feb 07, 2006	28.69	28.86	28.40	28.59	12,018,477	-1.05(-3.53%)
Feb 06, 2006	29.73	29.87	29.39	29.63	5,782,073	+0.35(+1.20%)
Feb 03, 2006	29.47	29.58	29.26	29.28	7,427,483	-0.20(-0.68%)
Feb 02, 2006	30.03	30.03	29.47	29.48	14,378,912	-0.64(-2.12%)
Feb 01, 2006	30.49	30.74	30.07	30.12	8,302,846	-0.50(-1.65%)
Jan 31, 2006	30.85	30.86	30.51	30.62	8,898,622	+0.02(+0.06%)
Jan 30, 2006	30.62	30.80	30.53	30.61	10,760,098	+0.53(+1.77%)
Jan 27, 2006	30.09	30.23	29.91	30.07	7,924,789	+0.41(+1.39%)
Jan 26, 2006	29.78	29.83	29.50	29.66	8,980,090	-0.04(-0.13%)
Jan 25, 2006	30.18	30.19	29.52	29.70	12,090,027	-0.17(-0.58%)
Jan 24, 2006	30.09	30.26	29.79	29.87	7,938,013	-0.09(-0.30%)
Jan 23, 2006	29.77	30.03	29.63	29.96	8,207,682	+0.24(+0.81%)
Jan 20, 2006	30.08	30.13	29.51	29.72	10,110,718	-0.05(-0.16%)
Jan 19, 2006	29.51	29.78	29.39	29.77	8,722,936	+0.34(+1.17%)
Jan 18, 2006	29.73	29.75	29.19	29.42	8,098,351	-0.39(-1.32%)
Jan 17, 2006	29.69	29.82	29.55	29.82	12,035,951	+0.29(+0.99%)
Jan 13, 2006	29.09	29.55	29.09	29.53	11,461,664	+0.75(+2.60%)
Jan 12, 2006	29.07	29.25	28.67	28.78	10,383,222	+0.02(+0.07%)
Jan 11, 2006	28.51	28.87	28.38	28.75	8,664,137	-0.12(-0.41%)
Jan 10, 2006	28.84	29.03	28.81	28.87	6,490,723	+0.03(+0.10%)
Jan 09, 2006	28.99	29.03	28.75	28.84	9,739,273	+0.05(+0.16%)
Jan 06, 2006	28.78	28.94	28.72	28.80	9,319,892	+0.64(+2.26%)
Jan 05, 2006	28.45	28.46	28.15	28.16	9,971,397	-0.15(-0.52%)
Jan 04, 2006	28.35	28.37	28.17	28.31	10,832,828	+0.18(+0.65%)
Jan 03, 2006	27.74	28.19	27.73	28.13	13,663,650	+0.93(+3.43%)
Dec 30, 2005	26.98	27.32	26.97	27.20	4,414,599	+0.01(+0.03%)
Dec 29, 2005	27.21	27.40	27.10	27.19	4,711,424	+0.04(+0.16%)
Dec 28, 2005	27.06	27.31	27.03	27.15	5,781,129	+0.33(+1.22%)
Dec 27, 2005	27.42	27.42	26.79	26.82	7,035,730	-0.62(-2.27%)
Dec 23, 2005	27.32	27.57	27.20	27.44	2,906,622	+0.01(+0.05%)
Dec 22, 2005	27.56	27.63	27.38	27.43	4,720,870	-0.14(-0.51%)
Dec 21, 2005	27.79	27.81	27.53	27.57	10,325,604	+0.04(+0.15%)
Dec 20, 2005	27.77	27.84	27.50	27.53	8,806,056	-0.12(-0.43%)
Dec 19, 2005	27.83	27.93	27.62	27.64	6,111,014	-0.19(-0.67%)
Dec 16, 2005	28.18	28.24	27.71	27.83	7,118,614	-0.22(-0.80%)
Dec 15, 2005	28.20	28.23	27.84	28.06	8,007,201	-0.42(-1.49%)
Dec 14, 2005	28.40	28.52	28.29	28.48	6,641,143	+0.16(+0.55%)
Dec 13, 2005	28.64	28.66	28.28	28.32	9,764,304	-0.19(-0.67%)
Dec 12, 2005	28.50	28.59	28.33	28.51	6,509,851	+0.09(+0.31%)
Dec 09, 2005	28.56	28.63	28.29	28.42	8,029,398	-0.55(-1.90%)
Dec 08, 2005	28.72	29.01	28.61	28.97	7,096,890	+0.46(+1.62%)
Dec 07, 2005	28.94	28.96	28.38	28.51	9,309,266	-0.61(-2.08%)
Dec 06, 2005	28.87	29.33	28.81	29.12	5,270,599	+0.09(+0.31%)
Dec 05, 2005	29.05	29.26	28.99	29.03	6,447,982	+0.19(+0.65%)
Dec 02, 2005	28.86	28.90	28.67	28.84	5,653,378	+0.13(+0.46%)
Dec 01, 2005	28.40	28.83	28.37	28.71	8,963,088	+0.83(+2.98%)
Nov 30, 2005	28.00	28.16	27.72	27.88	5,916,200	-0.06(-0.20%)
Nov 29, 2005	28.16	28.16	27.92	27.94	6,313,148	-0.06(-0.21%)
Nov 28, 2005	28.51	28.53	28.00	28.00	6,055,521	-0.73(-2.54%)
Nov 25, 2005	28.80	28.85	28.70	28.72	1,512,699	-0.01(-0.03%)
Nov 23, 2005	28.86	28.92	28.63	28.73	4,917,336	-0.23(-0.79%)
Nov 22, 2005	28.80	29.01	28.72	28.96	7,862,685	+0.34(+1.20%)
Nov 21, 2005	28.53	28.67	28.39	28.62	6,684,120	+0.49(+1.73%)
Nov 18, 2005	28.20	28.20	27.89	28.13	8,358,575	+0.35(+1.27%)
Nov 17, 2005	28.01	28.05	27.65	27.78	8,177,929	+0.23(+0.83%)
Nov 16, 2005	27.35	27.63	27.23	27.55	11,874,433	-0.08(-0.31%)
Nov 15, 2005	27.75	28.04	27.58	27.64	8,026,565	-0.10(-0.37%)
Nov 14, 2005	27.70	27.75	27.54	27.74	5,169,059	+0.33(+1.21%)
Nov 11, 2005	27.25	27.47	27.21	27.41	4,796,906	+0.18(+0.65%)
Nov 10, 2005	27.64	27.64	27.20	27.23	7,486,281	-0.55(-1.98%)
Nov 09, 2005	28.23	28.23	27.70	27.78	7,471,404	-0.38(-1.35%)
Nov 08, 2005	27.85	28.23	27.85	28.16	6,758,976	+0.00(+0.01%)
Nov 07, 2005	28.32	28.27	28.01	28.16	7,851,350	-0.16(-0.57%)
Nov 04, 2005	29.09	29.10	28.26	28.32	9,812,004	-0.69(-2.38%)
Nov 03, 2005	28.75	29.17	28.61	29.01	10,050,739	+0.51(+1.78%)
Nov 02, 2005	28.07	28.51	28.07	28.50	8,104,018	+0.44(+1.59%)
Nov 01, 2005	28.07	28.20	27.97	28.06	7,511,075	-0.06(-0.23%)
Oct 31, 2005	28.46	28.61	28.00	28.12	14,973,743	-0.03(-0.09%)
Oct 28, 2005	27.94	28.16	27.66	28.14	8,547,957	+0.55(+2.01%)
Oct 27, 2005	28.04	28.11	27.59	27.59	7,245,893	-0.39(-1.39%)
Oct 26, 2005	28.09	28.42	27.93	27.98	11,243,000	+0.28(+0.99%)
Oct 25, 2005	27.70	27.97	27.57	27.70	9,807,045	+0.33(+1.19%)
Oct 24, 2005	27.43	27.80	27.38	27.38	9,842,702	+0.16(+0.58%)
Oct 21, 2005	27.09	27.48	27.04	27.22	7,985,477	+0.19(+0.72%)
Oct 20, 2005	27.67	27.67	26.85	27.03	13,707,099	-0.64(-2.33%)
Oct 19, 2005	27.27	27.70	27.11	27.67	13,218,530	+0.46(+1.68%)
Oct 18, 2005	27.61	27.70	27.21	27.21	9,902,681	-1.00(-3.56%)
Oct 17, 2005	28.25	28.28	28.00	28.22	5,736,499	+0.18(+0.63%)
Oct 14, 2005	27.78	28.04	27.50	28.04	7,779,092	+0.32(+1.15%)
Oct 13, 2005	27.53	27.77	27.37	27.72	9,764,776	-0.41(-1.45%)
Oct 12, 2005	28.44	28.44	28.01	28.13	6,640,907	-0.29(-1.01%)
Oct 11, 2005	28.29	28.46	28.15	28.42	7,435,511	+0.30(+1.05%)
Oct 10, 2005	28.33	28.34	27.77	28.12	11,115,485	+0.22(+0.80%)
Oct 07, 2005	27.90	28.21	27.72	27.89	10,464,217	+0.11(+0.41%)
Oct 06, 2005	27.94	28.08	27.59	27.78	18,589,016	-0.38(-1.35%)
Oct 05, 2005	28.73	28.78	28.13	28.16	13,652,315	-0.97(-3.34%)
Oct 04, 2005	29.54	29.57	29.06	29.14	7,344,362	-0.76(-2.55%)
Oct 03, 2005	30.12	30.17	29.83	29.90	5,546,644	-0.11(-0.35%)
Sep 30, 2005	30.36	30.49	30.00	30.00	6,054,813	-0.53(-1.75%)
Sep 29, 2005	30.65	30.70	30.51	30.54	8,763,788	-0.07(-0.22%)
Sep 28, 2005	30.61	30.65	30.22	30.61	8,055,137	+0.52(+1.72%)
Sep 27, 2005	30.03	30.15	29.97	30.09	5,221,246	-0.11(-0.36%)
Sep 26, 2005	29.65	30.20	29.59	30.20	7,059,107	+0.35(+1.18%)
Sep 23, 2005	29.84	29.93	29.67	29.85	6,035,922	-0.38(-1.25%)
Sep 22, 2005	30.27	30.44	29.94	30.22	8,629,661	-0.22(-0.74%)
Sep 21, 2005	30.58	30.77	30.33	30.45	8,682,320	+0.21(+0.70%)
Sep 20, 2005	30.24	30.61	30.14	30.24	9,281,402	-0.11(-0.35%)
Sep 19, 2005	30.34	30.53	30.18	30.34	7,644,730	+0.44(+1.47%)
Sep 16, 2005	29.98	30.03	29.81	29.90	7,266,437	+0.28(+0.93%)
Sep 15, 2005	29.71	29.79	29.37	29.63	7,685,109	+0.33(+1.14%)
Sep 14, 2005	29.30	29.39	29.18	29.29	7,968,947	+0.15(+0.51%)
Sep 13, 2005	29.18	29.37	29.14	29.14	9,095,561	-0.43(-1.45%)
Sep 12, 2005	29.74	29.78	29.47	29.57	8,412,414	-0.39(-1.29%)
Sep 09, 2005	29.62	30.02	29.59	29.96	8,368,965	+0.69(+2.37%)
Sep 08, 2005	29.47	29.58	29.17	29.26	7,673,302	-0.17(-0.59%)
Sep 07, 2005	29.51	29.78	29.42	29.44	7,982,879	-0.27(-0.91%)
Sep 06, 2005	29.71	29.81	29.58	29.71	9,488,023	+0.15(+0.50%)
Sep 02, 2005	29.56	29.70	29.40	29.56	7,501,158	-0.06(-0.21%)

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.