Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	31.40	31.63	31.40	31.52	1,796,740	+0.13(+0.42%)
Oct 30, 2006	31.33	31.43	31.19	31.39	1,412,397	+0.06(+0.20%)
Oct 27, 2006	31.36	31.64	31.03	31.33	2,163,686	-0.13(-0.42%)
Oct 26, 2006	31.20	31.76	31.09	31.46	3,924,194	+0.36(+1.15%)
Oct 25, 2006	31.16	31.23	30.96	31.10	2,322,977	-0.01(-0.04%)
Oct 24, 2006	31.04	31.19	30.87	31.11	2,528,077	-0.06(-0.18%)
Oct 23, 2006	30.89	31.19	30.80	31.17	1,296,839	+0.23(+0.73%)
Oct 20, 2006	31.02	31.06	30.88	30.94	2,036,795	-0.03(-0.08%)
Oct 19, 2006	31.04	31.04	30.79	30.97	1,993,860	-0.07(-0.22%)
Oct 18, 2006	30.92	31.06	30.73	31.04	2,696,627	+0.22(+0.71%)
Oct 17, 2006	30.30	30.91	30.20	30.82	3,986,602	+0.51(+1.70%)
Oct 16, 2006	30.01	30.33	29.89	30.30	3,242,017	+0.29(+0.98%)
Oct 13, 2006	30.54	30.57	30.00	30.01	2,699,021	-0.68(-2.22%)
Oct 12, 2006	30.71	30.74	30.39	30.69	2,298,876	-0.02(-0.06%)
Oct 11, 2006	30.79	30.84	30.56	30.71	1,932,729	-0.08(-0.26%)
Oct 10, 2006	31.10	31.10	30.69	30.79	1,727,628	-0.23(-0.75%)
Oct 09, 2006	31.06	31.21	30.89	31.03	916,645	-0.11(-0.34%)
Oct 06, 2006	31.24	31.24	31.03	31.13	1,095,250	-0.13(-0.42%)
Oct 05, 2006	31.19	31.31	30.99	31.26	1,048,963	+0.17(+0.54%)
Oct 04, 2006	30.84	31.11	30.73	31.09	1,154,625	+0.21(+0.69%)
Oct 03, 2006	30.80	31.10	30.69	30.88	1,971,833	+0.02(+0.08%)
Oct 02, 2006	30.91	31.01	30.60	30.86	1,680,224	-0.17(-0.55%)
Sep 29, 2006	31.29	31.29	31.01	31.03	1,827,066	-0.18(-0.58%)
Sep 28, 2006	31.31	31.31	31.04	31.21	1,356,693	-0.06(-0.20%)
Sep 27, 2006	31.14	31.36	30.86	31.27	2,240,139	-0.20(-0.64%)
Sep 26, 2006	31.37	31.62	31.26	31.47	1,758,912	-0.01(-0.02%)
Sep 25, 2006	31.32	31.56	31.19	31.48	1,748,697	+0.20(+0.64%)
Sep 22, 2006	31.20	31.31	31.03	31.28	1,816,691	+0.11(+0.36%)
Sep 21, 2006	31.29	31.38	31.08	31.16	2,091,382	+0.15(+0.48%)
Sep 20, 2006	31.14	31.24	31.01	31.01	1,323,334	-0.07(-0.22%)
Sep 19, 2006	30.93	31.13	30.82	31.08	1,837,281	+0.08(+0.24%)
Sep 18, 2006	31.05	31.30	30.88	31.01	2,303,026	-0.14(-0.44%)
Sep 15, 2006	31.53	31.53	31.14	31.14	3,400,830	-0.31(-0.98%)
Sep 14, 2006	31.13	31.58	31.13	31.45	2,035,358	+0.34(+1.11%)
Sep 13, 2006	31.62	31.62	31.09	31.11	2,490,888	-0.51(-1.62%)
Sep 12, 2006	31.51	31.70	31.36	31.62	2,352,665	+0.23(+0.72%)
Sep 11, 2006	31.31	31.46	31.20	31.40	1,225,812	+0.09(+0.30%)
Sep 08, 2006	31.17	31.34	31.11	31.30	1,736,407	+0.09(+0.30%)
Sep 07, 2006	31.51	31.64	31.18	31.21	1,168,352	-0.27(-0.86%)
Sep 06, 2006	31.40	31.51	31.06	31.48	1,650,536	-0.03(-0.08%)
Sep 05, 2006	31.54	31.62	31.40	31.50	935,320	-0.15(-0.48%)
Sep 01, 2006	31.66	31.74	31.52	31.65	1,730,980	-0.11(-0.35%)
Aug 31, 2006	31.58	31.87	31.57	31.76	1,541,203	+0.09(+0.28%)
Aug 30, 2006	31.58	31.75	31.53	31.68	1,249,115	-0.08(-0.26%)
Aug 29, 2006	31.42	31.82	31.30	31.76	2,199,758	+0.30(+0.96%)
Aug 28, 2006	31.20	31.55	31.10	31.46	1,491,404	+0.26(+0.82%)
Aug 25, 2006	31.20	31.26	31.03	31.20	813,377	+0.00(+0.00%)
Aug 24, 2006	31.03	31.23	30.89	31.20	890,150	+0.24(+0.79%)
Aug 23, 2006	31.20	31.32	30.88	30.96	981,766	-0.24(-0.78%)
Aug 22, 2006	30.96	31.25	30.96	31.20	887,436	+0.15(+0.48%)
Aug 21, 2006	31.12	31.23	30.89	31.05	1,954,914	-0.07(-0.22%)
Aug 18, 2006	31.02	31.12	30.94	31.12	812,260	+0.11(+0.34%)
Aug 17, 2006	31.23	31.30	30.82	31.01	1,610,793	-0.33(-1.06%)
Aug 16, 2006	31.16	31.34	31.06	31.34	2,199,279	+0.18(+0.58%)
Aug 15, 2006	31.26	31.29	31.09	31.16	1,824,991	+0.09(+0.28%)
Aug 14, 2006	30.79	31.29	30.71	31.08	1,793,867	+0.41(+1.35%)
Aug 11, 2006	30.48	30.95	30.39	30.66	4,603,658	+0.07(+0.23%)
Aug 10, 2006	30.22	30.65	30.12	30.59	1,547,747	+0.39(+1.29%)
Aug 09, 2006	30.47	30.54	30.17	30.20	1,266,353	-0.14(-0.45%)
Aug 08, 2006	30.07	30.41	30.03	30.34	1,289,337	+0.36(+1.19%)
Aug 07, 2006	30.19	30.25	29.95	29.99	1,056,784	-0.26(-0.87%)
Aug 04, 2006	29.99	30.33	29.99	30.25	1,252,307	+0.13(+0.44%)
Aug 03, 2006	30.40	30.40	30.09	30.12	1,156,221	-0.13(-0.41%)
Aug 02, 2006	29.93	30.24	29.92	30.24	1,827,705	+0.29(+0.96%)
Aug 01, 2006	30.07	30.25	29.82	29.95	1,920,119	-0.23(-0.75%)
Jul 31, 2006	30.26	30.50	30.10	30.18	2,601,020	-0.13(-0.43%)
Jul 28, 2006	29.96	30.32	29.64	30.31	3,204,509	+0.36(+1.21%)
Jul 27, 2006	30.62	30.67	29.85	29.95	4,995,982	-0.71(-2.31%)
Jul 26, 2006	30.81	30.94	30.59	30.66	2,631,505	-0.25(-0.81%)
Jul 25, 2006	30.76	30.94	30.54	30.91	2,664,864	+0.14(+0.47%)
Jul 24, 2006	30.63	30.77	30.55	30.76	1,591,640	+0.23(+0.74%)
Jul 21, 2006	30.61	30.66	30.37	30.54	1,615,741	-0.06(-0.18%)
Jul 20, 2006	30.79	30.86	30.54	30.59	1,841,910	-0.06(-0.18%)
Jul 19, 2006	30.69	30.70	30.42	30.65	3,334,592	+0.16(+0.53%)
Jul 18, 2006	30.45	30.56	30.26	30.49	2,587,772	-0.12(-0.39%)
Jul 17, 2006	30.51	30.77	30.41	30.61	3,237,548	+0.49(+1.62%)
Jul 14, 2006	29.97	30.12	29.90	30.12	2,034,241	+0.06(+0.21%)
Jul 13, 2006	30.19	30.20	29.84	30.05	2,723,601	-0.42(-1.38%)
Jul 12, 2006	30.67	30.79	30.41	30.47	2,516,745	-0.19(-0.63%)
Jul 11, 2006	30.38	30.67	30.35	30.67	2,099,203	+0.31(+1.03%)
Jul 10, 2006	29.82	30.39	29.77	30.36	1,868,725	+0.58(+1.94%)
Jul 07, 2006	29.97	30.03	29.67	29.78	2,859,589	-0.28(-0.94%)
Jul 06, 2006	30.21	30.49	30.00	30.06	2,996,536	-0.26(-0.87%)
Jul 05, 2006	30.33	30.47	30.27	30.32	1,584,617	-0.16(-0.51%)
Jul 03, 2006	30.12	30.54	30.11	30.48	3,700,739	+0.14(+0.45%)
Jun 30, 2006	30.23	30.39	30.20	30.34	1,796,421	+0.09(+0.29%)
Jun 29, 2006	29.94	30.33	29.90	30.25	2,066,323	+0.39(+1.32%)
Jun 28, 2006	29.82	29.94	29.73	29.86	1,317,907	+0.16(+0.55%)
Jun 27, 2006	30.07	30.17	29.70	29.70	3,039,631	-0.26(-0.88%)
Jun 26, 2006	29.89	29.99	29.85	29.96	2,598,306	-0.01(-0.02%)
Jun 23, 2006	30.02	30.13	29.76	29.97	1,926,663	-0.12(-0.40%)
Jun 22, 2006	29.80	30.14	29.76	30.09	3,121,032	+0.34(+1.16%)
Jun 21, 2006	29.73	29.92	29.71	29.74	1,764,977	-0.01(-0.04%)
Jun 20, 2006	29.45	29.82	29.38	29.75	1,871,438	+0.39(+1.32%)
Jun 19, 2006	29.90	29.91	29.32	29.37	2,204,706	-0.31(-1.06%)
Jun 16, 2006	29.45	29.78	29.28	29.68	3,117,521	+0.02(+0.06%)
Jun 15, 2006	29.41	29.66	29.18	29.66	2,590,326	+0.38(+1.28%)
Jun 14, 2006	29.16	29.35	28.98	29.28	2,529,833	+0.09(+0.32%)
Jun 13, 2006	29.41	29.43	29.08	29.19	2,228,009	-0.18(-0.60%)
Jun 12, 2006	29.60	29.70	29.33	29.37	1,972,631	-0.08(-0.28%)
Jun 09, 2006	30.10	35.71	29.32	29.45	1,697,781	+0.09(+0.32%)
Jun 08, 2006	29.60	29.70	28.98	29.35	3,740,003	-0.29(-0.97%)
Jun 07, 2006	29.99	30.00	29.64	29.64	2,403,741	-0.29(-0.96%)
Jun 06, 2006	29.91	30.00	29.70	29.93	3,465,792	+0.32(+1.08%)
Jun 05, 2006	29.57	29.86	29.56	29.61	1,866,490	-0.26(-0.86%)
Jun 02, 2006	29.60	29.98	29.52	29.87	1,922,673	+0.17(+0.57%)
Jun 01, 2006	29.50	29.72	29.46	29.70	1,981,410	+0.19(+0.64%)
May 31, 2006	29.44	29.60	29.30	29.51	2,566,703	+0.12(+0.41%)
May 30, 2006	29.45	29.63	29.29	29.39	2,643,636	-0.25(-0.85%)
May 26, 2006	29.59	29.74	29.54	29.64	1,962,735	+0.12(+0.40%)
May 25, 2006	29.27	29.52	29.14	29.52	3,053,517	+0.34(+1.16%)
May 24, 2006	28.85	29.22	28.71	29.18	2,443,803	+0.33(+1.15%)
May 23, 2006	28.98	29.04	28.82	28.85	2,580,430	-0.13(-0.43%)
May 22, 2006	28.66	29.03	28.66	28.98	4,917,932	+0.23(+0.78%)
May 19, 2006	28.85	28.93	28.66	28.75	2,594,316	+0.04(+0.13%)
May 18, 2006	28.84	28.92	28.64	28.71	1,421,495	-0.10(-0.35%)
May 17, 2006	29.07	29.11	28.73	28.81	3,373,058	-0.31(-1.05%)
May 16, 2006	28.92	29.15	28.85	29.12	2,764,142	+0.14(+0.50%)
May 15, 2006	28.90	29.01	28.78	28.98	2,666,939	+0.12(+0.41%)
May 12, 2006	29.01	29.08	28.75	28.86	3,158,541	-0.19(-0.65%)
May 11, 2006	29.17	29.25	28.95	29.05	1,450,065	-0.24(-0.81%)
May 10, 2006	29.11	29.33	29.08	29.28	1,823,235	+0.14(+0.49%)
May 09, 2006	29.10	29.24	29.03	29.14	1,673,361	+0.07(+0.24%)
May 08, 2006	29.04	29.16	28.93	29.07	2,141,819	+0.01(+0.02%)
May 05, 2006	28.88	29.10	28.88	29.06	2,227,849	+0.07(+0.24%)
May 04, 2006	28.82	29.05	28.80	29.00	2,294,407	+0.19(+0.65%)
May 03, 2006	28.88	28.91	28.76	28.81	2,032,326	-0.11(-0.37%)
May 02, 2006	28.83	28.96	28.73	28.91	3,865,936	-0.07(-0.24%)
May 01, 2006	28.92	29.13	28.82	28.98	3,213,926	-0.03(-0.11%)
Apr 28, 2006	28.69	29.22	28.69	29.01	6,541,176	+0.44(+1.56%)
Apr 27, 2006	28.19	28.60	28.13	28.57	3,098,048	+0.38(+1.33%)
Apr 26, 2006	28.02	28.34	27.94	28.19	2,092,499	+0.28(+1.01%)
Apr 25, 2006	27.94	27.99	27.83	27.91	2,001,202	-0.01(-0.04%)
Apr 24, 2006	27.63	27.93	27.59	27.92	1,876,386	+0.23(+0.84%)
Apr 21, 2006	27.72	27.81	27.57	27.69	1,059,018	+0.09(+0.34%)
Apr 20, 2006	27.60	27.70	27.45	27.60	1,372,494	+0.08(+0.30%)
Apr 19, 2006	27.21	27.55	27.21	27.52	1,711,827	+0.36(+1.34%)
Apr 18, 2006	27.10	27.29	27.04	27.15	1,699,058	+0.09(+0.35%)
Apr 17, 2006	27.10	27.25	26.98	27.06	1,321,419	+0.05(+0.19%)
Apr 13, 2006	27.07	27.26	26.98	27.01	1,351,585	-0.06(-0.23%)
Apr 12, 2006	27.25	27.29	27.02	27.07	4,305,824	-0.36(-1.30%)
Apr 11, 2006	27.48	27.57	27.32	27.43	1,601,376	-0.13(-0.48%)
Apr 10, 2006	27.59	27.70	27.50	27.56	1,308,331	+0.06(+0.21%)
Apr 07, 2006	27.63	27.67	27.47	27.50	1,812,861	-0.13(-0.45%)
Apr 06, 2006	27.70	27.86	27.60	27.63	1,911,660	-0.11(-0.38%)
Apr 05, 2006	27.70	27.88	27.70	27.74	1,978,377	+0.16(+0.57%)
Apr 04, 2006	27.62	27.74	27.57	27.58	1,242,730	+0.00(+0.00%)
Apr 03, 2006	27.59	27.83	27.52	27.58	1,630,745	-0.01(-0.05%)
Mar 31, 2006	27.75	27.81	27.55	27.59	1,936,719	-0.09(-0.32%)
Mar 30, 2006	27.68	27.81	27.57	27.68	1,027,894	-0.03(-0.09%)
Mar 29, 2006	27.54	27.96	27.48	27.70	3,161,573	+0.24(+0.89%)
Mar 28, 2006	27.89	28.36	27.44	27.46	2,866,931	-0.50(-1.79%)
Mar 27, 2006	28.12	28.18	27.89	27.96	1,269,066	-0.22(-0.78%)
Mar 24, 2006	28.68	28.68	28.01	28.18	1,172,182	-0.01(-0.04%)
Mar 23, 2006	28.36	28.43	28.08	28.19	1,334,666	-0.25(-0.88%)
Mar 22, 2006	28.33	28.45	28.27	28.44	1,130,684	+0.15(+0.53%)
Mar 21, 2006	28.49	28.53	28.26	28.29	1,812,861	-0.08(-0.29%)
Mar 20, 2006	28.50	28.53	28.33	28.38	928,935	-0.12(-0.42%)
Mar 17, 2006	28.48	28.49	28.24	28.49	2,904,759	+0.18(+0.62%)
Mar 16, 2006	28.65	28.65	28.09	28.32	2,902,684	-0.31(-1.09%)
Mar 15, 2006	28.48	28.68	28.29	28.63	2,977,223	+0.08(+0.26%)
Mar 14, 2006	28.39	28.57	28.36	28.56	2,578,674	+0.17(+0.60%)
Mar 13, 2006	28.36	28.45	28.22	28.39	2,054,033	+0.02(+0.07%)
Mar 10, 2006	28.22	28.37	28.16	28.37	1,566,741	+0.09(+0.31%)
Mar 09, 2006	28.17	28.33	28.17	28.28	2,066,163	+0.12(+0.42%)
Mar 08, 2006	27.90	28.34	27.88	28.16	3,663,550	+0.28(+1.01%)
Mar 07, 2006	27.70	27.92	27.67	27.88	2,148,523	+0.20(+0.72%)
Mar 06, 2006	27.70	27.88	27.64	27.68	1,530,509	-0.03(-0.11%)
Mar 03, 2006	27.74	27.83	27.64	27.71	1,343,126	-0.03(-0.09%)
Mar 02, 2006	27.77	27.77	27.59	27.74	1,239,538	-0.03(-0.11%)
Mar 01, 2006	27.72	27.85	27.70	27.77	1,258,213	+0.01(+0.02%)
Feb 28, 2006	27.93	27.93	27.66	27.76	1,686,768	-0.17(-0.61%)
Feb 27, 2006	27.96	28.12	27.89	27.93	1,870,321	-0.22(-0.78%)
Feb 24, 2006	28.29	28.29	28.07	28.15	1,631,543	-0.11(-0.38%)
Feb 23, 2006	28.19	28.34	28.17	28.26	2,655,128	+0.09(+0.31%)
Feb 22, 2006	28.07	28.17	27.97	28.17	2,648,105	+0.13(+0.47%)
Feb 21, 2006	27.99	28.16	27.94	28.04	2,864,218	+0.16(+0.56%)
Feb 17, 2006	27.77	27.94	27.77	27.88	3,522,134	+0.04(+0.14%)
Feb 16, 2006	27.55	27.91	27.50	27.84	5,193,261	+0.41(+1.51%)
Feb 15, 2006	26.97	27.46	26.94	27.43	2,905,877	+0.43(+1.58%)
Feb 14, 2006	26.97	27.12	26.88	27.00	2,556,967	+0.09(+0.35%)
Feb 13, 2006	26.95	27.00	26.83	26.91	1,484,860	-0.04(-0.14%)
Feb 10, 2006	26.92	27.05	26.84	26.95	2,363,838	+0.05(+0.19%)
Feb 09, 2006	26.79	26.98	26.74	26.90	1,986,198	+0.18(+0.68%)
Feb 08, 2006	26.81	26.88	26.57	26.71	2,622,408	-0.03(-0.12%)
Feb 07, 2006	26.90	26.96	26.65	26.75	2,364,317	-0.25(-0.93%)
Feb 06, 2006	27.12	27.25	26.94	27.00	3,524,209	-0.13(-0.46%)
Feb 03, 2006	27.40	27.44	26.98	27.12	1,951,243	-0.27(-0.98%)
Feb 02, 2006	27.42	27.58	27.29	27.39	2,067,281	+0.03(+0.11%)
Feb 01, 2006	27.03	27.60	27.00	27.36	4,837,169	+0.48(+1.79%)
Jan 31, 2006	27.44	27.55	26.71	26.88	5,210,020	-0.49(-1.79%)
Jan 30, 2006	27.29	27.51	27.27	27.37	1,526,838	-0.04(-0.16%)
Jan 27, 2006	27.35	27.52	27.19	27.41	1,652,611	+0.06(+0.23%)
Jan 26, 2006	27.26	27.44	27.28	27.35	1,730,023	+0.09(+0.34%)
Jan 25, 2006	27.10	27.31	27.06	27.25	2,866,612	+0.23(+0.83%)
Jan 24, 2006	27.09	27.23	26.97	27.03	1,032,044	+0.01(+0.02%)
Jan 23, 2006	27.15	27.15	26.88	27.02	2,145,969	-0.13(-0.46%)
Jan 20, 2006	27.45	27.49	27.10	27.15	1,589,565	-0.30(-1.10%)
Jan 19, 2006	27.42	27.72	27.41	27.45	1,734,651	+0.04(+0.14%)
Jan 18, 2006	27.38	27.62	27.38	27.41	1,517,580	+0.00(+0.00%)
Jan 17, 2006	27.29	27.65	27.29	27.41	2,234,393	-0.01(-0.02%)
Jan 13, 2006	27.65	27.75	27.39	27.42	1,794,665	-0.14(-0.50%)
Jan 12, 2006	27.80	27.84	27.39	27.55	2,528,237	-0.13(-0.48%)
Jan 11, 2006	28.03	28.03	27.62	27.69	1,766,893	-0.18(-0.65%)
Jan 10, 2006	28.01	28.09	27.86	27.87	1,701,931	-0.08(-0.29%)
Jan 09, 2006	27.86	27.97	27.82	27.95	1,866,969	+0.13(+0.47%)
Jan 06, 2006	27.76	27.88	27.70	27.82	1,621,647	+0.09(+0.32%)
Jan 05, 2006	27.60	27.77	27.57	27.73	2,216,996	+0.10(+0.36%)
Jan 04, 2006	27.57	27.66	27.46	27.63	3,105,709	+0.24(+0.87%)
Jan 03, 2006	27.54	27.57	27.25	27.39	3,292,614	+0.31(+1.16%)
Dec 30, 2005	27.24	27.25	27.08	27.08	1,328,920	-0.16(-0.60%)
Dec 29, 2005	27.32	27.39	27.18	27.24	1,839,037	-0.18(-0.66%)
Dec 28, 2005	27.47	27.56	27.32	27.42	1,867,767	-0.04(-0.16%)
Dec 27, 2005	27.64	27.64	27.39	27.47	1,818,766	-0.18(-0.66%)
Dec 23, 2005	27.79	27.88	27.48	27.65	1,418,941	-0.14(-0.52%)
Dec 22, 2005	27.69	27.91	27.67	27.79	1,846,858	+0.11(+0.38%)
Dec 21, 2005	28.02	28.12	27.68	27.69	1,548,705	-0.23(-0.81%)
Dec 20, 2005	27.86	28.01	27.62	27.91	2,159,057	+0.12(+0.43%)
Dec 19, 2005	27.93	27.94	27.72	27.79	1,137,706	-0.17(-0.60%)
Dec 16, 2005	27.84	28.06	27.81	27.96	2,711,949	+0.13(+0.45%)
Dec 15, 2005	27.85	28.01	27.76	27.84	2,030,251	-0.01(-0.02%)
Dec 14, 2005	27.54	28.02	27.53	27.84	2,671,887	+0.33(+1.18%)
Dec 13, 2005	27.44	27.69	27.30	27.52	3,660,198	+0.04(+0.16%)
Dec 12, 2005	27.57	27.58	27.34	27.47	2,469,181	-0.03(-0.09%)
Dec 09, 2005	27.51	27.63	27.47	27.50	1,183,355	-0.01(-0.05%)
Dec 08, 2005	27.54	27.59	27.43	27.51	949,206	+0.05(+0.18%)
Dec 07, 2005	27.62	27.69	27.42	27.46	2,113,249	-0.24(-0.86%)
Dec 06, 2005	27.79	27.80	27.65	27.70	1,722,521	-0.09(-0.32%)
Dec 05, 2005	27.92	27.92	27.64	27.79	1,816,372	-0.13(-0.47%)
Dec 02, 2005	27.88	27.99	27.16	27.92	1,659,315	+0.08(+0.27%)
Dec 01, 2005	27.74	27.94	27.67	27.84	2,064,088	+0.23(+0.84%)
Nov 30, 2005	28.17	28.29	27.56	27.61	4,132,327	-0.61(-2.18%)
Nov 29, 2005	28.27	28.38	28.19	28.22	2,283,873	-0.12(-0.42%)
Nov 28, 2005	28.27	28.37	28.23	28.34	2,125,698	+0.04(+0.13%)
Nov 25, 2005	28.36	28.38	28.19	28.31	456,168	+0.02(+0.07%)
Nov 23, 2005	28.19	28.33	28.07	28.29	1,979,335	+0.09(+0.33%)
Nov 22, 2005	28.10	28.23	28.09	28.19	2,415,711	+0.09(+0.33%)
Nov 21, 2005	27.89	28.19	27.89	28.10	1,980,771	+0.18(+0.63%)
Nov 18, 2005	27.93	27.99	27.79	27.92	1,995,456	+0.20(+0.72%)
Nov 17, 2005	27.73	27.75	27.50	27.72	2,827,986	+0.17(+0.61%)
Nov 16, 2005	27.86	27.87	27.55	27.55	1,931,132	-0.24(-0.86%)
Nov 15, 2005	28.01	28.04	27.69	27.79	2,177,093	-0.21(-0.76%)
Nov 14, 2005	28.08	28.10	27.91	28.01	1,406,491	-0.11(-0.38%)
Nov 11, 2005	28.04	28.16	27.79	28.11	991,982	+0.03(+0.09%)
Nov 10, 2005	27.72	28.13	27.65	28.09	2,023,068	+0.42(+1.52%)
Nov 09, 2005	27.42	27.73	27.42	27.67	1,790,196	+0.13(+0.48%)
Nov 08, 2005	27.64	27.64	27.47	27.54	1,529,871	-0.11(-0.39%)
Nov 07, 2005	27.50	27.79	27.52	27.64	1,912,937	+0.14(+0.50%)
Nov 04, 2005	27.60	27.67	27.49	27.50	2,494,878	-0.09(-0.34%)
Nov 03, 2005	27.78	27.78	27.44	27.60	2,995,897	-0.12(-0.43%)
Nov 02, 2005	27.84	27.85	27.57	27.72	3,341,774	-0.28(-1.01%)

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.