Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	31.46	31.66	31.25	31.33	15,162,098	-0.13(-0.40%)
Sep 28, 2006	31.36	31.57	31.29	31.46	9,244,483	+0.21(+0.66%)
Sep 27, 2006	31.22	31.50	31.10	31.25	13,320,516	-0.04(-0.13%)
Sep 26, 2006	31.30	31.32	30.95	31.29	18,558,816	-0.01(-0.02%)
Sep 25, 2006	31.43	31.56	31.19	31.30	22,978,254	+0.06(+0.19%)
Sep 22, 2006	31.16	31.32	31.03	31.24	9,063,563	+0.01(+0.02%)
Sep 21, 2006	31.41	31.59	31.14	31.23	11,665,700	-0.27(-0.87%)
Sep 20, 2006	31.32	31.68	31.32	31.50	13,616,554	+0.28(+0.90%)
Sep 19, 2006	31.18	31.26	30.84	31.22	10,145,788	+0.15(+0.47%)
Sep 18, 2006	31.15	31.32	31.00	31.08	16,676,014	-0.25(-0.79%)
Sep 15, 2006	31.26	31.59	31.20	31.32	23,114,956	+0.30(+0.97%)
Sep 14, 2006	30.96	31.06	30.76	31.02	11,455,401	+0.07(+0.22%)
Sep 13, 2006	30.70	31.18	30.51	30.96	17,605,948	+0.26(+0.85%)
Sep 12, 2006	30.28	30.70	30.21	30.70	17,321,152	+0.41(+1.37%)
Sep 11, 2006	30.42	30.42	30.10	30.28	10,752,104	+0.09(+0.29%)
Sep 08, 2006	30.02	30.31	29.81	30.19	11,584,009	+0.04(+0.13%)
Sep 07, 2006	30.62	30.63	30.11	30.15	10,883,111	-0.45(-1.48%)
Sep 06, 2006	30.46	30.72	30.34	30.61	10,681,955	+0.05(+0.17%)
Sep 05, 2006	30.45	30.65	30.32	30.56	9,195,019	+0.05(+0.15%)
Sep 01, 2006	30.59	30.62	30.23	30.51	10,047,758	+0.05(+0.15%)
Aug 31, 2006	30.49	30.60	30.41	30.46	9,361,400	-0.05(-0.15%)
Aug 30, 2006	30.62	30.74	30.49	30.51	12,885,378	-0.16(-0.52%)
Aug 29, 2006	30.61	30.70	30.30	30.67	12,067,563	-0.03(-0.11%)
Aug 28, 2006	30.29	30.72	30.23	30.70	10,979,492	+0.33(+1.10%)
Aug 25, 2006	30.48	30.48	30.22	30.37	6,671,575	-0.11(-0.35%)
Aug 24, 2006	30.49	30.67	30.44	30.48	13,014,885	+0.11(+0.35%)
Aug 23, 2006	30.15	30.45	30.13	30.37	14,507,067	+0.11(+0.37%)
Aug 22, 2006	30.20	30.42	30.09	30.25	9,371,892	-0.07(-0.24%)
Aug 21, 2006	30.30	30.42	30.24	30.33	8,467,440	-0.17(-0.55%)
Aug 18, 2006	30.48	30.50	30.20	30.50	13,810,515	+0.17(+0.55%)
Aug 17, 2006	30.21	30.48	30.19	30.33	9,238,937	-0.01(-0.02%)
Aug 16, 2006	30.32	30.46	30.10	30.34	13,212,743	+0.29(+0.95%)
Aug 15, 2006	29.45	30.09	29.45	30.05	16,605,565	+0.77(+2.62%)
Aug 14, 2006	29.55	29.69	29.16	29.28	10,470,906	-0.03(-0.09%)
Aug 11, 2006	29.39	29.45	29.02	29.31	10,295,531	-0.08(-0.27%)
Aug 10, 2006	29.52	29.59	29.13	29.39	15,577,301	-0.20(-0.68%)
Aug 09, 2006	30.10	30.27	29.57	29.59	15,670,534	-0.43(-1.42%)
Aug 08, 2006	30.34	30.50	29.98	30.01	16,527,021	-0.19(-0.62%)
Aug 07, 2006	30.02	30.24	29.91	30.20	8,881,893	+0.10(+0.33%)
Aug 04, 2006	30.66	30.76	29.43	30.10	21,154,510	-0.36(-1.18%)
Aug 03, 2006	30.12	30.56	30.09	30.46	13,558,396	+0.11(+0.37%)
Aug 02, 2006	30.62	30.63	30.15	30.35	16,565,993	-0.01(-0.04%)
Aug 01, 2006	30.55	30.55	30.19	30.36	20,090,720	-0.07(-0.24%)
Jul 31, 2006	30.09	30.50	30.05	30.44	21,954,936	+0.09(+0.31%)
Jul 28, 2006	29.94	30.38	29.89	30.34	21,001,318	+0.52(+1.75%)
Jul 27, 2006	29.81	30.00	29.49	29.82	20,746,800	+0.03(+0.11%)
Jul 26, 2006	29.69	29.92	29.60	29.79	21,239,798	+0.01(+0.05%)
Jul 25, 2006	29.45	29.93	29.36	29.77	18,790,550	+0.29(+0.97%)
Jul 24, 2006	28.95	29.59	28.92	29.49	18,930,252	+0.70(+2.43%)
Jul 21, 2006	28.80	29.00	28.55	28.79	22,788,640	+0.11(+0.40%)
Jul 20, 2006	28.72	28.93	28.52	28.67	24,534,440	-0.05(-0.16%)
Jul 19, 2006	27.95	28.73	27.85	28.72	40,541,332	+1.56(+5.75%)
Jul 18, 2006	27.32	27.43	27.03	27.16	16,129,655	-0.01(-0.05%)
Jul 17, 2006	27.23	27.31	26.95	27.17	16,198,306	-0.11(-0.39%)
Jul 14, 2006	27.52	27.69	27.09	27.28	15,647,750	-0.33(-1.21%)
Jul 13, 2006	27.99	27.99	27.49	27.61	16,636,593	-0.57(-2.04%)
Jul 12, 2006	28.61	28.84	28.16	28.19	10,530,413	-0.41(-1.45%)
Jul 11, 2006	28.26	28.68	28.12	28.60	13,212,294	+0.19(+0.68%)
Jul 10, 2006	28.38	28.48	28.31	28.41	7,992,429	+0.11(+0.40%)
Jul 07, 2006	28.32	28.52	28.21	28.29	10,097,373	-0.03(-0.09%)
Jul 06, 2006	28.29	28.47	28.20	28.32	16,348,049	+0.03(+0.09%)
Jul 05, 2006	28.60	28.60	28.05	28.29	15,665,288	-0.31(-1.07%)
Jul 03, 2006	28.05	28.60	28.02	28.60	10,235,124	+0.58(+2.07%)
Jun 30, 2006	28.64	28.68	28.02	28.02	24,354,868	-0.45(-1.59%)
Jun 29, 2006	27.81	28.59	27.76	28.47	25,832,062	+0.94(+3.42%)
Jun 28, 2006	27.47	27.56	27.31	27.53	12,800,988	+0.29(+1.05%)
Jun 27, 2006	27.15	27.73	27.15	27.25	21,158,856	-0.44(-1.59%)
Jun 26, 2006	27.13	27.69	27.09	27.69	16,744,366	+0.42(+1.54%)
Jun 23, 2006	27.24	27.55	26.59	27.27	14,920,771	-0.13(-0.49%)
Jun 22, 2006	27.43	27.80	27.35	27.40	15,689,121	-0.09(-0.34%)
Jun 21, 2006	26.77	27.66	26.75	27.49	22,847,098	+0.48(+1.78%)
Jun 20, 2006	26.78	27.21	26.71	27.01	16,797,578	+0.36(+1.35%)
Jun 19, 2006	26.80	26.99	26.52	26.65	13,620,901	-0.14(-0.52%)
Jun 16, 2006	27.09	27.15	26.69	26.79	23,614,848	-0.29(-1.08%)
Jun 15, 2006	26.75	27.23	26.69	27.09	27,701,972	+0.42(+1.58%)
Jun 14, 2006	27.11	27.25	26.24	26.67	25,300,542	-0.37(-1.38%)
Jun 13, 2006	27.59	27.94	26.91	27.04	24,780,714	-0.71(-2.57%)
Jun 12, 2006	28.09	28.17	27.75	27.75	13,579,681	-0.33(-1.19%)
Jun 09, 2006	28.25	28.41	28.03	28.09	12,150,454	-0.17(-0.59%)
Jun 08, 2006	28.02	28.35	27.52	28.25	21,588,598	+0.07(+0.24%)
Jun 07, 2006	28.27	28.53	28.11	28.19	14,926,317	-0.09(-0.31%)
Jun 06, 2006	28.67	28.81	28.03	28.27	19,005,198	-0.39(-1.37%)
Jun 05, 2006	29.13	29.31	28.63	28.67	11,792,360	-0.56(-1.92%)
Jun 02, 2006	29.22	29.49	29.04	29.23	14,446,210	+0.15(+0.53%)
Jun 01, 2006	28.52	29.14	28.51	29.07	13,542,657	+0.63(+2.20%)
May 31, 2006	28.46	28.67	28.13	28.45	17,009,826	+0.13(+0.47%)
May 30, 2006	28.62	28.68	28.31	28.31	13,012,037	-0.53(-1.83%)
May 26, 2006	28.75	28.94	28.65	28.84	11,868,655	+0.25(+0.89%)
May 25, 2006	28.45	28.62	28.23	28.59	14,842,976	+0.47(+1.66%)
May 24, 2006	28.09	28.34	27.75	28.12	21,217,764	-0.01(-0.05%)
May 23, 2006	28.51	28.61	28.10	28.13	19,873,526	-0.31(-1.10%)
May 22, 2006	28.52	28.65	28.25	28.45	22,209,904	-0.07(-0.26%)
May 19, 2006	28.62	28.72	28.35	28.52	19,984,596	+0.01(+0.02%)
May 18, 2006	28.88	28.96	28.48	28.51	16,346,101	-0.34(-1.18%)
May 17, 2006	29.22	29.39	28.75	28.85	19,493,848	-0.71(-2.41%)
May 16, 2006	29.75	29.89	29.44	29.57	12,389,083	-0.15(-0.49%)
May 15, 2006	29.57	29.85	29.52	29.71	16,832,052	+0.15(+0.50%)
May 12, 2006	29.99	29.99	29.53	29.57	27,287,820	-0.55(-1.84%)
May 11, 2006	30.64	30.66	29.99	30.12	15,788,350	-0.51(-1.68%)
May 10, 2006	30.52	30.77	30.36	30.64	10,812,661	-0.07(-0.22%)
May 09, 2006	30.65	30.92	30.59	30.70	11,887,991	-0.05(-0.17%)
May 08, 2006	31.09	31.12	30.72	30.76	15,414,817	-0.37(-1.18%)
May 05, 2006	30.63	31.22	30.48	31.12	25,928,142	+0.64(+2.10%)
May 04, 2006	30.36	30.56	30.36	30.48	15,814,731	+0.15(+0.51%)
May 03, 2006	30.42	30.49	30.17	30.33	23,367,674	-0.03(-0.09%)
May 02, 2006	30.02	30.36	29.96	30.36	19,432,842	+0.48(+1.61%)
May 01, 2006	30.27	30.42	29.84	29.87	24,335,232	-0.40(-1.32%)
Apr 28, 2006	29.42	30.62	29.42	30.27	42,363,128	+0.95(+3.25%)
Apr 27, 2006	28.46	29.39	28.37	29.32	26,178,764	+0.86(+3.02%)
Apr 26, 2006	28.28	28.51	28.13	28.46	15,960,277	+0.33(+1.16%)
Apr 25, 2006	28.37	28.57	28.09	28.13	17,461,002	-0.34(-1.19%)
Apr 24, 2006	28.36	28.54	28.13	28.47	14,203,684	+0.12(+0.42%)
Apr 21, 2006	28.61	28.61	28.29	28.35	20,584,916	-0.07(-0.23%)
Apr 20, 2006	28.35	28.65	28.27	28.42	12,644,800	-0.01(-0.05%)
Apr 19, 2006	28.29	28.68	28.22	28.43	14,162,014	+0.01(+0.05%)
Apr 18, 2006	28.17	28.52	28.07	28.42	16,606,914	+0.40(+1.43%)
Apr 17, 2006	28.21	28.27	27.91	28.02	11,970,732	-0.13(-0.45%)
Apr 13, 2006	27.95	28.30	27.96	28.15	9,822,620	+0.19(+0.69%)
Apr 12, 2006	27.91	28.01	27.82	27.95	8,804,548	+0.19(+0.70%)
Apr 11, 2006	28.02	28.25	27.67	27.76	13,233,129	-0.18(-0.64%)
Apr 10, 2006	27.97	28.19	27.81	27.94	11,106,001	+0.12(+0.43%)
Apr 07, 2006	28.19	28.31	27.77	27.82	16,119,313	-0.39(-1.40%)
Apr 06, 2006	28.28	28.33	28.03	28.21	9,333,220	-0.17(-0.59%)
Apr 05, 2006	28.13	28.46	28.05	28.38	14,321,650	+0.18(+0.64%)
Apr 04, 2006	27.77	28.33	27.69	28.20	21,000,120	+0.23(+0.81%)
Apr 03, 2006	27.99	28.33	27.94	27.97	16,123,960	+0.19(+0.70%)
Mar 31, 2006	27.87	27.98	27.69	27.78	15,545,823	+0.07(+0.26%)
Mar 30, 2006	27.71	28.05	27.43	27.71	13,975,247	-0.10(-0.36%)
Mar 29, 2006	27.84	28.07	27.56	27.81	11,725,957	+0.08(+0.29%)
Mar 28, 2006	27.97	28.16	27.69	27.73	23,327,354	-0.37(-1.31%)
Mar 27, 2006	27.93	28.15	27.87	28.09	11,745,893	+0.01(+0.02%)
Mar 24, 2006	28.01	28.31	27.96	28.09	10,811,462	+0.04(+0.14%)
Mar 23, 2006	28.05	28.15	27.90	28.05	19,466,268	-0.01(-0.02%)
Mar 22, 2006	27.48	28.15	27.35	28.05	20,259,650	+0.57(+2.06%)
Mar 21, 2006	27.53	27.83	27.38	27.49	20,195,946	-0.17(-0.60%)
Mar 20, 2006	27.56	27.72	27.45	27.65	14,116,896	+0.03(+0.12%)
Mar 17, 2006	27.59	27.69	27.52	27.62	19,549,458	+0.05(+0.19%)
Mar 16, 2006	27.63	27.71	27.53	27.57	15,057,623	+0.07(+0.24%)
Mar 15, 2006	27.46	27.58	27.35	27.50	21,001,768	-0.11(-0.39%)
Mar 14, 2006	27.53	27.69	27.52	27.61	24,338,080	+0.21(+0.78%)
Mar 13, 2006	27.65	27.67	27.34	27.39	15,927,750	-0.05(-0.17%)
Mar 10, 2006	27.39	27.62	27.27	27.44	16,751,560	+0.05(+0.19%)
Mar 09, 2006	27.69	27.85	27.33	27.39	14,640,771	-0.37(-1.32%)
Mar 08, 2006	27.68	27.85	27.49	27.75	13,710,837	+0.08(+0.29%)
Mar 07, 2006	27.51	27.79	27.37	27.67	14,151,821	+0.05(+0.19%)
Mar 06, 2006	27.67	27.89	27.45	27.62	11,059,384	-0.13(-0.46%)
Mar 03, 2006	27.69	28.08	27.64	27.75	18,422,714	-0.05(-0.17%)
Mar 02, 2006	27.77	27.91	27.60	27.79	16,397,963	+0.02(+0.07%)
Mar 01, 2006	27.49	27.98	27.44	27.77	15,787,750	+0.33(+1.19%)
Feb 28, 2006	27.74	27.75	27.33	27.45	17,561,730	-0.29(-1.06%)
Feb 27, 2006	27.72	27.99	27.72	27.74	12,803,686	-0.05(-0.19%)
Feb 24, 2006	27.31	27.91	27.27	27.79	13,931,479	+0.37(+1.34%)
Feb 23, 2006	27.53	27.73	27.35	27.43	13,099,874	-0.20(-0.72%)
Feb 22, 2006	27.28	27.72	27.18	27.63	19,712,990	+0.47(+1.74%)
Feb 21, 2006	27.11	27.32	27.05	27.15	10,978,892	-0.05(-0.20%)
Feb 17, 2006	27.13	27.23	26.95	27.21	17,265,542	-0.03(-0.10%)
Feb 16, 2006	26.99	27.23	26.85	27.23	17,345,586	+0.33(+1.24%)
Feb 15, 2006	26.67	27.02	26.67	26.90	19,014,940	+0.15(+0.55%)
Feb 14, 2006	26.46	26.91	26.45	26.75	19,342,306	+0.22(+0.83%)
Feb 13, 2006	26.53	26.89	26.43	26.53	11,679,041	-0.10(-0.38%)
Feb 10, 2006	26.43	26.67	26.21	26.63	13,176,319	+0.10(+0.38%)
Feb 09, 2006	26.37	26.71	26.31	26.53	12,735,335	+0.11(+0.43%)
Feb 08, 2006	26.21	26.43	26.19	26.42	15,087,152	+0.23(+0.87%)
Feb 07, 2006	26.15	26.42	26.05	26.19	12,879,682	-0.12(-0.46%)
Feb 06, 2006	26.29	26.42	26.23	26.31	9,880,628	-0.06(-0.23%)
Feb 03, 2006	26.32	26.75	26.29	26.37	15,649,849	-0.31(-1.15%)
Feb 02, 2006	26.61	26.79	26.41	26.68	15,452,590	+0.07(+0.28%)
Feb 01, 2006	26.61	26.83	26.47	26.61	17,132,438	+0.09(+0.33%)
Jan 31, 2006	26.71	26.81	26.51	26.52	23,356,434	-0.07(-0.25%)
Jan 30, 2006	26.37	26.67	26.30	26.59	13,043,215	+0.07(+0.25%)
Jan 27, 2006	26.19	26.71	26.13	26.52	19,380,228	+0.11(+0.40%)
Jan 26, 2006	25.83	26.56	25.83	26.41	24,264,484	+0.74(+2.88%)
Jan 25, 2006	25.46	25.81	25.39	25.67	21,357,764	+0.25(+0.97%)
Jan 24, 2006	25.53	25.71	25.41	25.42	14,661,756	-0.11(-0.42%)
Jan 23, 2006	25.44	25.82	25.33	25.53	19,744,318	+0.15(+0.58%)
Jan 20, 2006	25.89	25.90	25.27	25.38	31,338,370	-0.67(-2.59%)
Jan 19, 2006	26.25	26.33	25.89	26.06	18,124,728	-0.15(-0.56%)
Jan 18, 2006	26.09	26.49	25.99	26.21	26,843,538	-0.29(-1.08%)
Jan 17, 2006	26.34	26.57	26.29	26.49	14,900,985	-0.14(-0.53%)
Jan 13, 2006	26.54	26.71	26.45	26.63	16,430,040	-0.02(-0.08%)
Jan 12, 2006	26.85	26.97	26.62	26.65	18,332,478	-0.50(-1.84%)
Jan 11, 2006	27.17	27.27	27.09	27.15	18,486,418	-0.02(-0.07%)
Jan 10, 2006	27.02	27.19	26.73	27.17	24,904,526	+0.04(+0.15%)
Jan 09, 2006	26.61	27.17	26.61	27.13	24,845,018	+0.43(+1.62%)
Jan 06, 2006	26.63	26.85	26.39	26.70	11,941,803	+0.19(+0.70%)
Jan 05, 2006	26.43	26.56	26.35	26.51	12,155,400	+0.08(+0.30%)
Jan 04, 2006	26.54	26.78	26.30	26.43	20,222,776	-0.38(-1.42%)
Jan 03, 2006	26.61	26.93	26.22	26.81	19,245,026	+0.33(+1.26%)
Dec 30, 2005	26.49	26.55	26.34	26.48	12,842,508	-0.11(-0.43%)
Dec 29, 2005	26.63	26.72	26.55	26.59	11,077,072	-0.03(-0.13%)
Dec 28, 2005	26.76	26.84	26.57	26.63	14,280,279	-0.13(-0.47%)
Dec 27, 2005	26.95	27.06	26.67	26.75	11,620,283	-0.07(-0.25%)
Dec 23, 2005	26.77	26.97	26.69	26.82	10,501,334	+0.10(+0.37%)
Dec 22, 2005	26.65	26.76	26.59	26.72	15,210,064	+0.15(+0.55%)
Dec 21, 2005	26.46	26.67	26.42	26.57	17,423,980	+0.15(+0.58%)
Dec 20, 2005	26.48	26.54	26.30	26.42	11,475,037	+0.00(+0.00%)
Dec 19, 2005	26.55	26.63	26.35	26.42	23,388,060	-0.13(-0.48%)
Dec 16, 2005	26.41	26.61	26.45	26.55	18,086,504	+0.14(+0.53%)
Dec 15, 2005	26.39	26.52	26.29	26.41	13,096,127	+0.02(+0.08%)
Dec 14, 2005	26.29	26.50	26.19	26.39	12,757,669	+0.09(+0.36%)
Dec 13, 2005	26.03	26.41	26.02	26.29	15,925,651	+0.17(+0.66%)
Dec 12, 2005	26.11	26.21	25.95	26.12	12,011,803	+0.02(+0.08%)
Dec 09, 2005	25.79	26.22	25.79	26.10	12,736,534	+0.31(+1.22%)
Dec 08, 2005	25.66	25.95	25.63	25.79	12,880,131	+0.12(+0.47%)
Dec 07, 2005	25.92	25.95	25.57	25.66	14,484,133	-0.25(-0.98%)
Dec 06, 2005	26.12	26.21	25.88	25.92	18,540,980	+0.00(+0.00%)
Dec 05, 2005	25.91	25.94	25.73	25.92	9,917,052	-0.09(-0.36%)
Dec 02, 2005	25.73	26.07	25.61	26.01	14,724,861	+0.28(+1.09%)
Dec 01, 2005	25.52	25.87	25.62	25.73	18,275,070	+0.21(+0.84%)
Nov 30, 2005	26.07	26.09	25.50	25.52	19,215,048	-0.47(-1.82%)
Nov 29, 2005	25.93	26.14	25.89	25.99	15,416,616	+0.04(+0.15%)
Nov 28, 2005	25.93	26.12	25.85	25.95	17,018,670	+0.03(+0.10%)
Nov 25, 2005	26.01	26.01	25.85	25.93	5,658,899	+0.05(+0.21%)
Nov 23, 2005	25.49	26.01	25.44	25.87	17,961,794	+0.39(+1.52%)
Nov 22, 2005	25.13	25.52	25.03	25.48	17,239,162	+0.25(+1.00%)
Nov 21, 2005	25.35	25.39	25.20	25.23	15,939,741	-0.14(-0.55%)
Nov 18, 2005	25.35	25.44	25.10	25.37	22,312,880	+0.07(+0.26%)
Nov 17, 2005	25.15	25.35	25.15	25.30	14,365,568	+0.08(+0.32%)
Nov 16, 2005	25.29	25.32	24.98	25.22	16,427,792	+0.05(+0.21%)
Nov 15, 2005	25.44	25.52	25.12	25.17	15,030,792	-0.27(-1.05%)
Nov 14, 2005	25.38	25.50	25.34	25.44	13,079,489	-0.09(-0.34%)
Nov 11, 2005	25.57	25.61	25.34	25.52	12,285,057	-0.04(-0.16%)
Nov 10, 2005	25.18	25.62	25.14	25.57	24,977,522	+0.40(+1.59%)
Nov 09, 2005	24.92	25.17	24.82	25.16	16,970,854	+0.25(+1.02%)
Nov 08, 2005	24.98	25.07	24.85	24.91	11,695,229	-0.23(-0.90%)
Nov 07, 2005	24.90	25.17	24.94	25.14	12,923,900	+0.25(+0.99%)
Nov 04, 2005	24.75	24.91	24.72	24.89	16,904,002	+0.15(+0.59%)
Nov 03, 2005	24.86	25.01	24.67	24.74	15,533,232	-0.07(-0.30%)
Nov 02, 2005	24.58	25.01	24.48	24.82	19,419,202	+0.23(+0.95%)
Nov 01, 2005	24.54	24.68	24.40	24.58	28,812,378	+0.15(+0.63%)
Oct 31, 2005	24.35	24.55	24.28	24.43	23,327,504	+0.12(+0.49%)
Oct 28, 2005	24.16	24.34	24.02	24.31	18,512,650	+0.27(+1.14%)
Oct 27, 2005	24.08	24.22	23.98	24.04	15,173,190	-0.05(-0.19%)
Oct 26, 2005	23.82	24.27	23.77	24.08	24,214,418	+0.25(+1.06%)
Oct 25, 2005	23.85	23.96	23.69	23.83	16,325,116	-0.03(-0.11%)
Oct 24, 2005	23.52	23.88	23.52	23.86	21,579,754	+0.42(+1.79%)
Oct 21, 2005	23.20	23.48	23.20	23.44	22,954,120	+0.25(+1.09%)
Oct 20, 2005	23.28	23.42	22.98	23.18	27,822,036	+0.01(+0.06%)
Oct 19, 2005	22.78	23.18	22.62	23.17	29,042,464	+0.64(+2.84%)
Oct 18, 2005	22.67	22.78	22.51	22.53	13,156,983	-0.15(-0.68%)
Oct 17, 2005	22.82	22.90	22.54	22.68	12,695,913	-0.05(-0.23%)
Oct 14, 2005	22.67	22.81	22.52	22.74	16,736,721	+0.22(+0.98%)
Oct 13, 2005	22.00	22.54	21.96	22.52	19,491,300	+0.32(+1.44%)
Oct 12, 2005	22.12	22.36	22.02	22.20	23,153,328	-0.03(-0.12%)
Oct 11, 2005	22.34	22.46	22.09	22.22	15,248,436	-0.14(-0.63%)
Oct 10, 2005	22.68	22.72	22.36	22.36	9,742,427	-0.25(-1.12%)
Oct 07, 2005	22.60	22.73	22.51	22.62	14,873,854	+0.16(+0.71%)
Oct 06, 2005	22.36	22.67	22.30	22.46	18,860,850	+0.14(+0.63%)
Oct 05, 2005	22.50	22.58	22.32	22.32	15,217,408	-0.10(-0.45%)
Oct 04, 2005	22.68	22.87	22.42	22.42	16,604,516	-0.35(-1.52%)

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.