Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	19.37	19.58	18.70	19.13	9,169,119	-0.24(-1.25%)
Oct 30, 2006	19.63	19.67	19.33	19.37	4,232,579	-0.25(-1.27%)
Oct 27, 2006	19.72	19.72	19.45	19.62	4,051,891	-0.17(-0.84%)
Oct 26, 2006	19.19	19.88	19.20	19.79	6,864,263	+0.59(+3.10%)
Oct 25, 2006	19.34	19.34	19.13	19.19	3,250,504	-0.18(-0.93%)
Oct 24, 2006	19.26	19.43	19.23	19.37	3,379,154	+0.11(+0.57%)
Oct 23, 2006	19.25	19.34	19.16	19.26	2,416,593	+0.01(+0.04%)
Oct 20, 2006	19.43	19.43	18.96	19.25	2,526,017	-0.06(-0.32%)
Oct 19, 2006	19.27	19.43	19.13	19.32	2,564,323	+0.06(+0.29%)
Oct 18, 2006	19.52	19.80	19.19	19.26	3,161,172	-0.12(-0.61%)
Oct 17, 2006	19.71	19.71	19.34	19.38	3,710,608	-0.33(-1.68%)
Oct 16, 2006	18.96	19.74	18.96	19.71	6,278,256	+0.77(+4.05%)
Oct 13, 2006	19.01	19.05	18.78	18.94	3,842,582	-0.16(-0.83%)
Oct 12, 2006	19.00	19.16	18.87	19.10	4,785,195	+0.10(+0.51%)
Oct 11, 2006	19.16	19.27	18.91	19.00	5,309,480	-0.29(-1.51%)
Oct 10, 2006	19.39	19.59	19.18	19.29	4,406,618	-0.10(-0.50%)
Oct 09, 2006	19.06	19.41	18.78	19.39	4,775,221	+0.34(+1.78%)
Oct 06, 2006	19.02	19.11	18.91	19.05	2,998,986	-0.04(-0.22%)
Oct 05, 2006	19.02	19.20	19.00	19.09	3,834,776	+0.06(+0.29%)
Oct 04, 2006	18.97	19.17	18.62	19.04	5,410,231	+0.07(+0.36%)
Oct 03, 2006	19.18	19.19	18.84	18.97	4,286,930	-0.21(-1.08%)
Oct 02, 2006	19.04	19.37	18.86	19.18	5,375,105	+0.21(+1.09%)
Sep 29, 2006	19.16	19.25	18.97	18.97	3,202,369	-0.19(-1.01%)
Sep 28, 2006	19.12	19.29	18.93	19.16	3,336,222	+0.03(+0.18%)
Sep 27, 2006	18.89	19.20	18.83	19.13	5,276,667	+0.25(+1.32%)
Sep 26, 2006	18.55	19.09	18.38	18.88	6,886,813	+0.33(+1.79%)
Sep 25, 2006	18.49	18.68	18.31	18.55	4,705,548	+0.14(+0.75%)
Sep 22, 2006	18.15	18.47	17.88	18.41	5,589,618	+0.36(+1.99%)
Sep 21, 2006	18.19	18.37	17.95	18.05	8,274,497	-0.57(-3.05%)
Sep 20, 2006	18.39	18.92	18.19	18.62	12,167,817	-0.30(-1.57%)
Sep 19, 2006	19.07	19.10	18.72	18.91	3,978,460	-0.15(-0.80%)
Sep 18, 2006	19.12	19.56	18.76	19.07	5,491,902	-0.46(-2.37%)
Sep 15, 2006	19.63	19.77	19.51	19.53	3,562,154	+0.10(+0.53%)
Sep 14, 2006	19.11	19.64	18.93	19.43	3,444,346	+0.32(+1.67%)
Sep 13, 2006	19.23	19.40	19.05	19.11	4,968,485	-0.13(-0.68%)
Sep 12, 2006	19.02	19.36	18.96	19.24	5,472,821	+0.15(+0.80%)
Sep 11, 2006	18.54	19.14	18.45	19.09	5,846,051	+0.39(+2.11%)
Sep 08, 2006	18.54	18.73	18.42	18.69	2,407,486	+0.12(+0.67%)
Sep 07, 2006	18.96	18.97	18.46	18.57	5,689,069	-0.39(-2.04%)
Sep 06, 2006	19.36	19.36	18.90	18.96	3,971,955	-0.39(-2.04%)
Sep 05, 2006	19.27	19.40	19.06	19.35	3,431,770	+0.16(+0.83%)
Sep 01, 2006	19.01	19.30	18.91	19.19	3,191,238	+0.23(+1.20%)
Aug 31, 2006	18.88	19.05	18.71	18.96	3,308,613	+0.08(+0.44%)
Aug 30, 2006	18.95	18.95	18.77	18.88	1,780,860	+0.04(+0.22%)
Aug 29, 2006	18.82	18.86	18.57	18.84	3,361,085	+0.02(+0.11%)
Aug 28, 2006	18.44	18.87	18.44	18.82	3,958,367	+0.31(+1.68%)
Aug 25, 2006	18.17	18.61	18.06	18.51	3,607,399	+0.23(+1.25%)
Aug 24, 2006	18.40	18.48	18.04	18.28	4,710,896	+0.02(+0.11%)
Aug 23, 2006	18.57	18.68	18.24	18.26	3,522,692	-0.31(-1.68%)
Aug 22, 2006	18.68	18.84	18.52	18.57	3,309,480	-0.04(-0.22%)
Aug 21, 2006	18.85	18.86	18.60	18.61	2,684,445	-0.30(-1.57%)
Aug 18, 2006	19.07	19.07	18.80	18.91	2,872,794	-0.16(-0.83%)
Aug 17, 2006	19.09	19.25	18.96	19.07	3,187,335	+0.01(+0.07%)
Aug 16, 2006	18.63	19.14	18.51	19.05	4,305,433	+0.47(+2.53%)
Aug 15, 2006	18.30	18.68	18.29	18.58	6,704,102	+0.46(+2.52%)
Aug 14, 2006	18.51	18.63	18.10	18.13	3,975,135	-0.23(-1.24%)
Aug 11, 2006	18.45	18.55	18.13	18.35	2,582,248	-0.12(-0.64%)
Aug 10, 2006	18.34	18.51	18.17	18.47	3,322,490	+0.07(+0.38%)
Aug 09, 2006	19.14	19.14	18.36	18.40	5,509,682	-0.61(-3.20%)
Aug 08, 2006	19.35	19.43	18.92	19.01	5,365,421	-0.19(-1.01%)
Aug 07, 2006	18.93	19.24	18.75	19.20	4,398,523	+0.28(+1.46%)
Aug 04, 2006	19.24	19.72	18.69	18.93	5,373,660	-0.09(-0.47%)
Aug 03, 2006	18.47	19.19	18.39	19.02	7,697,018	+0.65(+3.54%)
Aug 02, 2006	18.47	18.55	18.13	18.37	5,207,861	+0.05(+0.26%)
Aug 01, 2006	18.52	18.62	18.03	18.32	7,820,030	-0.17(-0.94%)
Jul 31, 2006	18.60	18.68	18.27	18.49	4,582,969	-0.11(-0.60%)
Jul 28, 2006	18.16	18.72	18.13	18.60	4,941,743	+0.54(+2.99%)
Jul 27, 2006	18.26	18.51	17.93	18.06	4,573,140	-0.16(-0.87%)
Jul 26, 2006	18.59	18.59	17.97	18.22	5,935,383	-0.37(-1.97%)
Jul 25, 2006	18.26	18.70	18.24	18.59	5,757,586	+0.24(+1.32%)
Jul 24, 2006	18.15	18.52	18.03	18.35	5,782,448	+0.36(+2.00%)
Jul 21, 2006	18.51	18.51	17.95	17.99	8,998,261	-0.55(-2.95%)
Jul 20, 2006	19.13	19.15	18.49	18.53	3,960,824	-0.59(-3.08%)
Jul 19, 2006	19.02	19.36	18.99	19.12	5,299,216	+0.26(+1.36%)
Jul 18, 2006	19.02	19.20	18.46	18.87	4,741,975	-0.02(-0.11%)
Jul 17, 2006	18.70	18.95	18.70	18.89	3,025,439	+0.16(+0.85%)
Jul 14, 2006	18.87	18.87	18.29	18.73	7,225,495	-0.14(-0.73%)
Jul 13, 2006	19.16	19.27	18.82	18.87	7,888,403	-0.44(-2.26%)
Jul 12, 2006	19.82	19.85	19.28	19.30	5,234,169	-0.52(-2.62%)
Jul 11, 2006	19.77	19.84	19.45	19.82	3,843,883	+0.01(+0.07%)
Jul 10, 2006	19.72	19.92	19.61	19.81	4,026,017	+0.47(+2.43%)
Jul 07, 2006	19.89	19.98	19.29	19.34	7,464,292	-0.52(-2.61%)
Jul 06, 2006	20.01	20.02	19.71	19.85	5,383,778	-0.54(-2.65%)
Jul 05, 2006	20.44	20.44	20.13	20.39	4,137,031	-0.19(-0.94%)
Jul 03, 2006	20.57	20.68	20.33	20.59	2,089,909	+0.08(+0.40%)
Jun 30, 2006	20.68	20.72	20.33	20.50	6,013,873	-0.03(-0.13%)
Jun 29, 2006	20.12	20.59	19.96	20.53	4,784,328	+0.47(+2.34%)
Jun 28, 2006	19.85	20.08	19.74	20.06	3,219,715	+0.21(+1.08%)
Jun 27, 2006	19.91	20.12	19.61	19.85	5,054,059	-0.11(-0.55%)
Jun 26, 2006	19.61	20.03	19.61	19.96	3,979,327	+0.35(+1.76%)
Jun 23, 2006	19.54	19.88	19.51	19.61	3,758,165	-0.07(-0.35%)
Jun 22, 2006	19.71	19.83	19.60	19.68	3,777,245	-0.03(-0.14%)
Jun 21, 2006	19.58	19.95	19.58	19.71	4,529,341	+0.17(+0.85%)
Jun 20, 2006	19.42	19.61	19.36	19.54	6,430,612	+0.03(+0.14%)
Jun 19, 2006	19.76	19.86	19.43	19.52	4,797,338	-0.13(-0.67%)
Jun 16, 2006	19.74	19.83	19.49	19.65	5,553,481	-0.10(-0.49%)
Jun 15, 2006	19.37	19.90	19.24	19.74	5,692,249	+0.49(+2.55%)
Jun 14, 2006	19.11	19.40	19.11	19.25	6,659,580	+0.10(+0.51%)
Jun 13, 2006	19.69	19.94	19.14	19.16	10,352,120	-0.53(-2.71%)
Jun 12, 2006	20.05	20.12	19.69	19.69	3,664,062	-0.35(-1.76%)
Jun 09, 2006	20.13	20.49	20.03	20.04	4,544,953	-0.08(-0.38%)
Jun 08, 2006	19.96	20.19	19.56	20.12	6,793,578	-0.02(-0.10%)
Jun 07, 2006	20.66	20.78	20.07	20.14	5,899,679	-0.52(-2.51%)
Jun 06, 2006	21.02	21.02	20.46	20.66	8,095,399	-0.41(-1.94%)
Jun 05, 2006	21.65	21.65	21.06	21.07	3,900,547	-0.72(-3.30%)
Jun 02, 2006	21.93	21.94	21.53	21.78	3,913,267	+0.01(+0.03%)
Jun 01, 2006	21.41	21.82	21.25	21.78	3,227,376	+0.32(+1.48%)
May 31, 2006	21.45	21.57	21.35	21.46	3,237,494	+0.06(+0.29%)
May 30, 2006	21.41	21.48	21.27	21.40	3,226,219	-0.01(-0.03%)
May 26, 2006	21.47	21.65	21.31	21.40	2,184,300	-0.06(-0.29%)
May 25, 2006	21.11	21.49	21.11	21.47	2,653,366	+0.32(+1.51%)
May 24, 2006	21.03	21.42	20.87	21.15	3,435,384	+0.03(+0.13%)
May 23, 2006	21.75	22.44	20.42	21.12	2,854,870	+0.03(+0.16%)
May 22, 2006	21.32	21.65	20.98	21.09	4,918,037	-0.23(-1.07%)
May 19, 2006	21.32	21.54	21.13	21.31	4,709,595	-0.01(-0.03%)
May 18, 2006	21.56	21.78	21.31	21.32	3,803,987	-0.24(-1.12%)
May 17, 2006	21.82	21.83	21.36	21.56	4,374,817	-0.54(-2.44%)
May 16, 2006	22.47	22.47	22.07	22.10	3,971,666	-0.36(-1.60%)
May 15, 2006	22.41	22.48	22.18	22.46	2,608,411	+0.05(+0.22%)
May 12, 2006	22.82	22.83	22.38	22.41	2,863,976	-0.37(-1.64%)
May 11, 2006	22.99	23.06	22.78	22.79	3,891,007	-0.08(-0.33%)
May 10, 2006	22.50	23.00	22.49	22.86	3,409,798	+0.33(+1.44%)
May 09, 2006	22.62	22.72	22.48	22.54	2,771,030	-0.07(-0.31%)
May 08, 2006	22.66	22.78	22.56	22.61	2,895,488	-0.06(-0.24%)
May 05, 2006	22.45	22.70	22.34	22.66	4,344,606	+0.34(+1.52%)
May 04, 2006	22.31	22.55	22.24	22.32	3,653,366	-0.06(-0.25%)
May 03, 2006	22.43	22.56	22.26	22.38	4,057,384	-0.05(-0.22%)
May 02, 2006	22.48	22.52	22.01	22.43	4,774,065	+0.29(+1.31%)
May 01, 2006	22.07	22.27	21.69	22.14	4,114,771	+0.07(+0.31%)
Apr 28, 2006	22.11	22.21	22.01	22.07	4,595,834	-0.04(-0.19%)
Apr 27, 2006	22.00	22.23	21.83	22.11	4,843,594	-0.12(-0.56%)
Apr 26, 2006	22.36	22.64	22.19	22.23	2,068,805	-0.12(-0.56%)
Apr 25, 2006	22.41	22.50	22.23	22.36	2,510,984	-0.05(-0.22%)
Apr 24, 2006	23.28	23.31	22.38	22.41	1,738,941	-0.25(-1.10%)
Apr 21, 2006	22.95	22.95	22.55	22.66	2,411,534	-0.08(-0.33%)
Apr 20, 2006	22.73	22.80	22.50	22.73	2,025,439	+0.01(+0.03%)
Apr 19, 2006	22.69	22.73	22.49	22.73	1,929,458	+0.02(+0.09%)
Apr 18, 2006	22.11	22.77	22.00	22.70	3,928,590	+0.60(+2.72%)
Apr 17, 2006	22.07	22.17	22.00	22.10	1,720,149	-0.09(-0.41%)
Apr 13, 2006	22.23	22.30	22.04	22.19	1,321,624	-0.03(-0.16%)
Apr 12, 2006	22.21	22.27	22.07	22.23	1,480,195	+0.03(+0.12%)
Apr 11, 2006	22.33	22.37	22.10	22.20	2,733,736	-0.14(-0.62%)
Apr 10, 2006	22.40	22.41	22.24	22.34	1,681,988	-0.21(-0.95%)
Apr 07, 2006	22.73	22.89	22.48	22.55	3,750,359	-0.07(-0.31%)
Apr 06, 2006	22.93	22.93	22.49	22.62	3,075,742	-0.35(-1.51%)
Apr 05, 2006	22.79	23.03	22.60	22.97	3,881,755	+0.08(+0.33%)
Apr 04, 2006	22.70	23.06	22.55	22.89	4,287,364	+0.04(+0.18%)
Apr 03, 2006	22.53	22.88	22.48	22.85	4,570,104	+0.37(+1.66%)
Mar 31, 2006	22.37	22.65	22.33	22.48	4,465,016	+0.15(+0.68%)
Mar 30, 2006	22.14	22.35	21.99	22.32	2,877,998	+0.08(+0.34%)
Mar 29, 2006	22.31	22.33	22.06	22.25	2,857,038	-0.04(-0.19%)
Mar 28, 2006	22.79	22.79	22.10	22.29	2,916,593	-0.06(-0.25%)
Mar 27, 2006	22.15	22.39	22.15	22.35	1,746,746	+0.13(+0.59%)
Mar 24, 2006	22.21	22.47	22.01	22.21	2,352,846	-0.01(-0.06%)
Mar 23, 2006	22.01	22.35	21.92	22.23	2,219,571	+0.17(+0.75%)
Mar 22, 2006	22.10	22.18	21.91	22.06	2,075,743	-0.10(-0.47%)
Mar 21, 2006	22.28	22.31	22.06	22.17	2,756,431	-0.02(-0.09%)
Mar 20, 2006	22.26	22.35	22.14	22.19	2,738,651	-0.12(-0.53%)
Mar 17, 2006	21.94	22.46	21.80	22.30	5,666,808	+0.58(+2.68%)
Mar 16, 2006	21.55	21.85	21.46	21.72	3,911,677	+0.24(+1.09%)
Mar 15, 2006	21.34	21.54	21.31	21.49	3,043,508	+0.11(+0.52%)
Mar 14, 2006	20.68	21.41	20.68	21.38	4,115,060	+0.70(+3.38%)
Mar 13, 2006	21.10	21.19	20.58	20.68	6,952,439	-0.85(-3.95%)
Mar 10, 2006	21.11	21.60	21.02	21.53	2,538,882	+0.35(+1.63%)
Mar 09, 2006	21.08	21.31	21.04	21.18	1,751,806	+0.10(+0.46%)
Mar 08, 2006	21.12	21.14	20.89	21.09	2,582,826	-0.12(-0.59%)
Mar 07, 2006	21.16	21.21	20.95	21.21	2,728,099	+0.01(+0.07%)
Mar 06, 2006	21.37	21.45	21.11	21.20	1,845,474	-0.18(-0.84%)
Mar 03, 2006	21.41	21.47	21.27	21.38	2,258,021	-0.17(-0.77%)
Mar 02, 2006	21.45	21.59	21.24	21.54	1,973,979	-0.05(-0.22%)
Mar 01, 2006	21.52	21.67	21.11	21.59	3,730,411	+0.01(+0.06%)
Feb 28, 2006	21.79	21.79	21.36	21.58	2,407,052	-0.21(-0.98%)
Feb 27, 2006	21.79	21.92	21.61	21.79	1,728,967	+0.08(+0.35%)
Feb 24, 2006	21.83	21.83	21.59	21.72	2,019,368	-0.06(-0.25%)
Feb 23, 2006	21.69	21.82	21.41	21.77	3,132,695	-0.03(-0.13%)
Feb 22, 2006	21.52	21.83	21.41	21.80	2,555,506	+0.39(+1.84%)
Feb 21, 2006	21.69	21.79	21.34	21.40	3,638,043	-0.19(-0.90%)
Feb 17, 2006	21.67	21.72	21.47	21.60	3,867,734	+0.03(+0.13%)
Feb 16, 2006	21.27	21.57	21.27	21.57	3,974,990	+0.27(+1.27%)
Feb 15, 2006	21.17	21.42	21.09	21.30	3,457,500	+0.01(+0.03%)
Feb 14, 2006	20.75	21.43	20.37	21.29	5,484,241	+0.60(+2.91%)
Feb 13, 2006	20.58	20.82	20.50	20.69	3,047,989	+0.04(+0.20%)
Feb 10, 2006	20.45	20.65	20.26	20.65	2,813,528	+0.12(+0.57%)
Feb 09, 2006	20.49	20.66	20.39	20.53	4,018,789	+0.06(+0.27%)
Feb 08, 2006	20.35	20.53	20.19	20.48	3,822,634	+0.06(+0.27%)
Feb 07, 2006	20.51	20.62	20.26	20.42	5,192,683	-0.17(-0.81%)
Feb 06, 2006	20.44	20.74	20.41	20.59	3,962,848	+0.10(+0.51%)
Feb 03, 2006	20.20	20.55	20.18	20.48	3,532,088	+0.12(+0.61%)
Feb 02, 2006	20.34	20.49	20.12	20.36	4,557,818	-0.01(-0.07%)
Feb 01, 2006	20.39	20.70	20.30	20.37	5,003,755	-0.14(-0.67%)
Jan 31, 2006	20.60	20.78	20.48	20.51	4,178,806	-0.08(-0.40%)
Jan 30, 2006	20.44	20.65	20.37	20.59	2,928,012	+0.10(+0.51%)
Jan 27, 2006	20.33	20.55	20.06	20.49	2,814,974	+0.17(+0.82%)
Jan 26, 2006	20.59	20.59	20.24	20.33	4,674,325	-0.26(-1.28%)
Jan 25, 2006	20.59	20.67	20.35	20.59	3,431,625	-0.01(-0.03%)
Jan 24, 2006	20.50	20.66	20.48	20.59	5,517,921	+0.12(+0.61%)
Jan 23, 2006	20.41	20.55	20.33	20.47	2,962,270	+0.15(+0.71%)
Jan 20, 2006	20.99	20.99	20.23	20.33	4,955,042	-0.53(-2.52%)
Jan 19, 2006	21.09	21.20	20.75	20.85	3,493,638	-0.27(-1.28%)
Jan 18, 2006	20.93	21.18	20.89	21.12	4,197,020	+0.15(+0.69%)
Jan 17, 2006	20.89	21.06	20.82	20.98	3,386,959	+0.05(+0.23%)
Jan 13, 2006	21.04	21.15	20.82	20.93	1,538,305	-0.12(-0.59%)
Jan 12, 2006	21.23	21.34	20.98	21.05	2,524,861	-0.29(-1.36%)
Jan 11, 2006	21.27	21.48	21.19	21.34	3,813,528	+0.17(+0.78%)
Jan 10, 2006	21.07	21.18	20.93	21.18	3,964,149	+0.09(+0.43%)
Jan 09, 2006	21.00	21.17	20.91	21.09	4,485,253	+0.06(+0.26%)
Jan 06, 2006	21.27	21.31	20.75	21.03	3,394,910	-0.13(-0.62%)
Jan 05, 2006	21.24	21.44	21.12	21.16	3,278,402	-0.10(-0.46%)
Jan 04, 2006	21.39	21.43	21.11	21.26	3,028,619	-0.33(-1.54%)
Jan 03, 2006	21.16	21.59	20.89	21.59	4,612,169	+0.71(+3.38%)
Dec 30, 2005	20.74	20.95	20.73	20.89	2,123,156	+0.15(+0.70%)
Dec 29, 2005	20.75	20.89	20.66	20.74	1,954,321	-0.01(-0.07%)
Dec 28, 2005	20.81	20.90	20.69	20.75	2,573,864	-0.05(-0.23%)
Dec 27, 2005	20.89	20.96	20.75	20.80	2,043,797	+0.03(+0.17%)
Dec 23, 2005	20.92	20.92	20.62	20.77	2,655,390	-0.12(-0.60%)
Dec 22, 2005	21.07	21.30	20.87	20.89	2,003,034	-0.17(-0.82%)
Dec 21, 2005	20.96	21.14	20.86	21.07	1,758,310	+0.21(+1.03%)
Dec 20, 2005	21.00	21.10	20.79	20.85	1,545,677	-0.15(-0.72%)
Dec 19, 2005	21.16	21.32	20.93	21.00	1,698,322	-0.19(-0.91%)
Dec 16, 2005	21.09	21.58	21.16	21.20	3,913,846	+0.11(+0.52%)
Dec 15, 2005	21.02	21.30	20.98	21.09	3,248,480	+0.08(+0.36%)
Dec 14, 2005	20.92	21.28	20.82	21.01	2,252,673	+0.03(+0.16%)
Dec 13, 2005	20.30	21.00	20.23	20.98	3,898,090	+0.68(+3.34%)
Dec 12, 2005	20.45	20.58	20.23	20.30	2,601,617	-0.12(-0.61%)
Dec 09, 2005	20.31	20.68	20.31	20.42	2,396,645	+0.05(+0.24%)
Dec 08, 2005	20.66	20.66	20.28	20.37	3,744,866	-0.29(-1.41%)
Dec 07, 2005	20.87	20.95	20.56	20.66	2,531,366	-0.23(-1.09%)
Dec 06, 2005	20.91	21.18	20.89	20.89	3,104,074	+0.07(+0.33%)
Dec 05, 2005	21.01	21.11	20.74	20.82	3,158,570	-0.23(-1.08%)
Dec 02, 2005	20.86	21.11	20.74	21.05	1,782,450	+0.12(+0.56%)
Dec 01, 2005	20.71	20.95	20.71	20.93	3,068,949	+0.34(+1.65%)
Nov 30, 2005	20.80	20.94	20.57	20.59	4,349,231	-0.19(-0.93%)
Nov 29, 2005	20.77	21.19	20.58	20.79	5,155,100	+0.03(+0.13%)
Nov 28, 2005	21.36	21.39	20.75	20.76	3,713,354	-0.53(-2.47%)
Nov 25, 2005	21.43	21.43	21.24	21.29	1,365,856	+0.06(+0.26%)
Nov 23, 2005	21.02	21.39	20.93	21.23	3,417,460	+0.33(+1.56%)
Nov 22, 2005	20.76	20.98	20.62	20.91	3,272,476	+0.12(+0.60%)
Nov 21, 2005	20.68	20.78	20.55	20.78	2,211,187	+0.15(+0.74%)
Nov 18, 2005	20.46	20.77	20.44	20.63	3,117,518	+0.17(+0.85%)
Nov 17, 2005	19.89	20.52	19.86	20.46	2,807,457	+0.52(+2.60%)
Nov 16, 2005	20.10	20.20	19.81	19.94	2,780,282	-0.11(-0.55%)
Nov 15, 2005	20.39	20.39	19.94	20.05	2,384,069	-0.33(-1.63%)
Nov 14, 2005	20.20	20.48	20.05	20.38	4,312,226	+0.26(+1.27%)
Nov 11, 2005	20.17	20.21	20.01	20.12	2,946,659	-0.08(-0.38%)
Nov 10, 2005	20.00	20.35	19.96	20.20	3,257,009	+0.19(+0.93%)
Nov 09, 2005	19.90	20.19	19.90	20.01	3,434,661	+0.12(+0.59%)
Nov 08, 2005	19.41	20.17	19.37	19.90	5,536,279	-0.50(-2.44%)
Nov 07, 2005	20.01	20.50	20.06	20.39	2,803,699	+0.39(+1.97%)
Nov 04, 2005	19.74	20.06	19.72	20.00	3,680,397	+0.36(+1.83%)
Nov 03, 2005	19.30	19.75	19.41	19.64	5,964,148	+0.34(+1.76%)
Nov 02, 2005	18.93	19.51	18.78	19.30	9,287,651	+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.