Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	41.57	41.88	41.39	41.85	2,709,941	+0.22(+0.52%)
Aug 30, 2006	41.77	41.89	41.58	41.63	2,249,030	+0.12(+0.30%)
Aug 29, 2006	41.23	41.60	41.02	41.51	2,861,408	+0.03(+0.07%)
Aug 28, 2006	41.02	41.66	40.99	41.48	2,334,317	+0.31(+0.75%)
Aug 25, 2006	41.27	41.28	40.82	41.17	2,988,231	-0.30(-0.71%)
Aug 24, 2006	41.75	41.81	41.33	41.47	1,651,883	-0.09(-0.23%)
Aug 23, 2006	41.77	41.80	41.24	41.56	3,013,014	-0.14(-0.35%)
Aug 22, 2006	42.11	42.14	41.70	41.70	3,288,951	-0.38(-0.89%)
Aug 21, 2006	41.75	42.19	41.70	42.08	2,535,213	+0.25(+0.59%)
Aug 18, 2006	41.73	41.98	41.52	41.83	3,065,903	+0.14(+0.35%)
Aug 17, 2006	41.25	41.81	41.13	41.69	3,703,895	+0.28(+0.68%)
Aug 16, 2006	41.66	41.70	41.13	41.41	3,100,240	-0.02(-0.05%)
Aug 15, 2006	41.15	41.55	41.00	41.43	3,853,701	+0.68(+1.67%)
Aug 14, 2006	40.53	41.01	40.48	40.75	2,930,635	+0.55(+1.37%)
Aug 11, 2006	40.06	40.32	40.03	40.20	1,387,160	+0.01(+0.02%)
Aug 10, 2006	39.76	40.37	39.67	40.19	3,262,368	+0.31(+0.78%)
Aug 09, 2006	40.48	40.63	39.78	39.88	2,995,431	-0.45(-1.13%)
Aug 08, 2006	40.52	40.66	39.87	40.34	3,293,382	-0.02(-0.05%)
Aug 07, 2006	40.22	40.52	40.05	40.36	3,144,545	+0.18(+0.45%)
Aug 04, 2006	40.45	40.64	40.08	40.18	3,100,516	-0.01(-0.02%)
Aug 03, 2006	39.58	40.23	39.58	40.19	3,713,725	+0.19(+0.47%)
Aug 02, 2006	40.05	40.23	39.81	40.00	4,418,036	-0.27(-0.66%)
Aug 01, 2006	40.01	40.76	39.97	40.27	5,761,030	-0.77(-1.88%)
Jul 31, 2006	41.13	41.30	40.87	41.04	2,956,248	-0.14(-0.35%)
Jul 28, 2006	41.34	41.45	41.10	41.18	3,380,745	+0.09(+0.21%)
Jul 27, 2006	41.59	41.70	41.03	41.10	3,300,858	-0.33(-0.80%)
Jul 26, 2006	41.45	41.63	41.31	41.43	2,491,046	-0.09(-0.23%)
Jul 25, 2006	41.35	41.67	41.12	41.52	2,509,876	+0.21(+0.51%)
Jul 24, 2006	40.92	41.46	40.92	41.31	2,899,621	+0.40(+0.97%)
Jul 21, 2006	41.39	41.39	40.53	40.92	5,282,813	-0.38(-0.91%)
Jul 20, 2006	41.39	41.79	41.18	41.29	10,020,122	+0.74(+1.82%)
Jul 19, 2006	40.19	40.56	40.12	40.56	5,605,962	+0.52(+1.30%)
Jul 18, 2006	39.84	40.08	39.75	40.04	2,840,363	+0.26(+0.65%)
Jul 17, 2006	39.53	39.98	39.49	39.78	2,635,314	+0.25(+0.62%)
Jul 14, 2006	39.48	39.63	39.28	39.53	2,843,132	-0.12(-0.29%)
Jul 13, 2006	39.59	39.87	39.56	39.65	2,794,397	-0.20(-0.51%)
Jul 12, 2006	40.10	40.22	39.76	39.85	1,690,096	-0.30(-0.74%)
Jul 11, 2006	39.94	40.21	39.69	40.14	1,739,939	+0.06(+0.16%)
Jul 10, 2006	39.80	40.36	39.80	40.08	2,354,947	+0.33(+0.84%)
Jul 07, 2006	39.51	40.08	39.33	39.75	2,625,761	+0.15(+0.38%)
Jul 06, 2006	39.56	39.70	39.40	39.59	2,483,570	+0.01(+0.04%)
Jul 05, 2006	39.51	39.69	39.12	39.58	2,731,955	-0.17(-0.42%)
Jul 03, 2006	39.70	39.80	39.38	39.75	1,641,914	+0.22(+0.55%)
Jun 30, 2006	39.53	39.67	39.31	39.53	4,195,818	+0.04(+0.11%)
Jun 29, 2006	39.29	39.52	39.09	39.49	3,513,245	+0.52(+1.33%)
Jun 28, 2006	38.89	39.10	38.74	38.97	3,857,301	+0.18(+0.47%)
Jun 27, 2006	38.75	38.98	38.60	38.79	3,074,764	+0.06(+0.17%)
Jun 26, 2006	38.28	38.77	38.23	38.72	2,453,110	+0.51(+1.32%)
Jun 23, 2006	38.30	38.50	38.14	38.22	2,578,272	-0.09(-0.25%)
Jun 22, 2006	38.41	38.76	38.19	38.31	2,735,139	-0.24(-0.62%)
Jun 21, 2006	38.24	38.92	38.24	38.55	2,651,929	+0.17(+0.43%)
Jun 20, 2006	38.64	38.87	38.38	38.38	2,802,012	-0.12(-0.30%)
Jun 19, 2006	38.84	38.95	38.25	38.50	2,525,106	-0.15(-0.39%)
Jun 16, 2006	38.84	39.10	38.60	38.65	3,974,986	-0.28(-0.72%)
Jun 15, 2006	38.51	38.98	38.51	38.93	3,291,443	+0.40(+1.03%)
Jun 14, 2006	38.08	38.54	37.92	38.53	3,657,236	+0.38(+0.98%)
Jun 13, 2006	38.64	38.71	38.07	38.16	5,622,023	-0.56(-1.44%)
Jun 12, 2006	39.33	39.33	38.64	38.71	2,507,107	-0.55(-1.40%)
Jun 09, 2006	39.43	39.62	39.00	39.26	2,791,212	-0.21(-0.53%)
Jun 08, 2006	39.15	39.59	38.89	39.47	3,689,080	+0.21(+0.53%)
Jun 07, 2006	39.08	39.62	39.01	39.26	2,408,805	+0.11(+0.28%)
Jun 06, 2006	39.16	39.36	38.65	39.15	3,487,770	-0.02(-0.06%)
Jun 05, 2006	39.74	39.88	39.18	39.18	2,793,566	-0.63(-1.58%)
Jun 02, 2006	39.86	39.97	39.59	39.80	2,872,484	-0.10(-0.25%)
Jun 01, 2006	39.68	40.07	39.66	39.91	3,669,697	+0.17(+0.44%)
May 31, 2006	39.59	39.83	39.34	39.73	3,723,555	+0.27(+0.68%)
May 30, 2006	39.60	39.74	39.27	39.46	2,690,557	-0.27(-0.67%)
May 26, 2006	40.11	40.19	39.53	39.73	2,422,097	-0.45(-1.11%)
May 25, 2006	40.30	40.30	39.64	40.18	3,237,447	+0.20(+0.49%)
May 24, 2006	39.91	40.37	39.72	39.98	4,108,731	-0.12(-0.29%)
May 23, 2006	40.52	40.70	40.01	40.10	4,179,896	-0.48(-1.17%)
May 22, 2006	40.61	40.92	40.35	40.58	3,132,776	-0.15(-0.37%)
May 19, 2006	41.07	41.11	40.59	40.73	4,011,260	-0.16(-0.39%)
May 18, 2006	40.57	41.13	40.45	40.89	5,235,877	+0.31(+0.77%)
May 17, 2006	40.95	41.27	40.26	40.58	3,484,862	-0.84(-2.02%)
May 16, 2006	41.17	41.49	40.97	41.41	2,510,845	+0.17(+0.42%)
May 15, 2006	40.53	41.32	40.46	41.24	2,972,447	+0.52(+1.28%)
May 12, 2006	41.29	41.35	40.61	40.72	3,244,231	-0.67(-1.62%)
May 11, 2006	41.33	41.50	41.23	41.39	3,894,406	-0.01(-0.04%)
May 10, 2006	41.17	41.51	41.11	41.41	2,585,056	-0.01(-0.02%)
May 09, 2006	41.60	41.64	41.18	41.41	3,376,315	-0.20(-0.47%)
May 08, 2006	40.99	41.67	40.91	41.61	3,430,312	+0.53(+1.30%)
May 05, 2006	41.17	41.26	40.97	41.08	3,374,100	-0.01(-0.02%)
May 04, 2006	41.06	41.17	40.96	41.08	2,574,257	+0.12(+0.28%)
May 03, 2006	40.87	41.17	40.58	40.97	2,897,960	-0.05(-0.12%)
May 02, 2006	40.92	41.13	40.77	41.02	3,810,365	+0.26(+0.64%)
May 01, 2006	40.88	41.07	40.60	40.76	4,200,803	-0.04(-0.11%)
Apr 28, 2006	40.56	40.84	40.34	40.80	4,284,290	+0.39(+0.97%)
Apr 27, 2006	40.32	40.68	40.13	40.41	3,235,785	+0.09(+0.23%)
Apr 26, 2006	40.35	40.45	40.11	40.32	2,841,471	+0.14(+0.34%)
Apr 25, 2006	40.13	40.52	39.94	40.18	2,915,405	-0.01(-0.04%)
Apr 24, 2006	40.19	40.38	39.80	40.19	4,240,539	+0.00(+0.00%)
Apr 21, 2006	40.26	40.45	40.07	40.19	5,189,634	+0.16(+0.40%)
Apr 20, 2006	39.98	40.18	39.76	40.04	8,178,558	+0.44(+1.11%)
Apr 19, 2006	38.89	39.80	38.82	39.59	13,554,135	+2.07(+5.52%)
Apr 18, 2006	35.77	37.62	36.52	37.52	7,521,321	+1.11(+3.03%)
Apr 17, 2006	36.51	36.75	36.33	36.42	2,757,707	-0.13(-0.36%)
Apr 13, 2006	36.52	36.62	36.39	36.55	3,792,920	+0.03(+0.08%)
Apr 12, 2006	36.47	36.87	36.40	36.52	6,728,539	+0.04(+0.12%)
Apr 11, 2006	36.90	36.95	36.37	36.47	6,527,783	-0.43(-1.15%)
Apr 10, 2006	36.89	37.07	36.81	36.90	2,586,164	-0.09(-0.25%)
Apr 07, 2006	37.40	37.66	36.93	36.99	3,080,856	-0.42(-1.12%)
Apr 06, 2006	37.41	37.54	37.28	37.41	3,363,162	-0.14(-0.37%)
Apr 05, 2006	37.85	38.05	37.45	37.55	3,816,595	-0.20(-0.54%)
Apr 04, 2006	37.76	37.97	37.58	37.75	3,004,845	-0.07(-0.19%)
Apr 03, 2006	37.77	38.07	37.57	37.83	3,450,803	+0.19(+0.50%)
Mar 31, 2006	37.83	37.83	37.45	37.64	4,119,392	-0.02(-0.06%)
Mar 30, 2006	37.77	37.93	37.59	37.66	5,312,165	-0.19(-0.50%)
Mar 29, 2006	37.64	38.09	37.33	37.85	5,503,369	+0.25(+0.67%)
Mar 28, 2006	37.85	37.89	37.41	37.59	4,754,199	-0.35(-0.91%)
Mar 27, 2006	38.38	38.39	37.81	37.94	4,482,416	-0.51(-1.32%)
Mar 24, 2006	38.43	38.69	38.06	38.45	2,624,515	-0.13(-0.34%)
Mar 23, 2006	38.55	38.82	38.41	38.58	3,726,739	-0.12(-0.32%)
Mar 22, 2006	38.14	38.78	38.14	38.70	3,237,447	-0.01(-0.04%)
Mar 21, 2006	39.12	39.26	38.35	38.71	5,240,723	-0.69(-1.74%)
Mar 20, 2006	39.69	39.78	39.17	39.40	4,143,760	-0.20(-0.49%)
Mar 17, 2006	39.18	39.65	39.10	39.59	5,803,950	+0.26(+0.66%)
Mar 16, 2006	39.74	39.83	39.21	39.33	5,083,579	-0.28(-0.71%)
Mar 15, 2006	39.53	39.67	39.29	39.62	3,400,406	+0.05(+0.13%)
Mar 14, 2006	39.39	39.72	39.33	39.57	3,759,691	+0.17(+0.42%)
Mar 13, 2006	39.36	39.71	39.28	39.40	3,108,408	-0.01(-0.02%)
Mar 10, 2006	39.07	39.52	39.00	39.41	3,557,688	+0.12(+0.31%)
Mar 09, 2006	39.18	39.50	39.18	39.28	3,198,680	+0.03(+0.07%)
Mar 08, 2006	39.26	39.36	38.77	39.26	4,129,776	+0.07(+0.18%)
Mar 07, 2006	39.15	39.28	38.95	39.18	2,462,940	-0.02(-0.06%)
Mar 06, 2006	39.35	39.58	39.12	39.20	2,280,736	-0.19(-0.48%)
Mar 03, 2006	39.36	39.57	39.19	39.39	4,621,700	-0.08(-0.20%)
Mar 02, 2006	39.37	39.65	38.93	39.47	7,272,521	-0.07(-0.18%)
Mar 01, 2006	39.47	39.70	39.26	39.54	4,683,450	-0.02(-0.05%)
Feb 28, 2006	39.69	39.71	39.23	39.57	3,894,406	-0.12(-0.31%)
Feb 27, 2006	39.70	39.90	39.51	39.69	3,067,703	+0.04(+0.09%)
Feb 24, 2006	39.26	39.71	39.07	39.65	4,415,820	+0.30(+0.75%)
Feb 23, 2006	39.57	39.57	39.18	39.36	4,102,086	-0.15(-0.38%)
Feb 22, 2006	39.07	39.60	39.07	39.51	4,819,688	+0.64(+1.65%)
Feb 21, 2006	39.00	39.06	38.71	38.87	5,447,157	-0.35(-0.90%)
Feb 17, 2006	39.03	39.28	38.93	39.22	3,078,364	+0.10(+0.26%)
Feb 16, 2006	38.87	39.12	38.55	39.12	6,704,726	+0.18(+0.46%)
Feb 15, 2006	38.68	38.96	38.58	38.94	3,712,617	+0.19(+0.48%)
Feb 14, 2006	38.02	39.13	38.02	38.75	5,571,903	+0.73(+1.92%)
Feb 13, 2006	38.24	38.43	37.78	38.02	1,731,216	-0.20(-0.53%)
Feb 10, 2006	37.89	38.35	37.89	38.22	2,434,419	+0.24(+0.63%)
Feb 09, 2006	37.64	38.27	37.57	37.98	3,795,828	+0.33(+0.86%)
Feb 08, 2006	37.76	37.76	37.38	37.66	3,837,363	+0.05(+0.13%)
Feb 07, 2006	37.72	37.87	37.57	37.61	2,602,916	-0.41(-1.08%)
Feb 06, 2006	37.64	38.13	37.59	38.02	4,719,032	+0.45(+1.21%)
Feb 03, 2006	37.59	37.98	37.31	37.57	4,589,717	-0.06(-0.17%)
Feb 02, 2006	37.72	37.95	37.43	37.63	6,363,162	+0.00(+0.00%)
Feb 01, 2006	37.56	38.45	37.56	37.63	8,825,272	+0.04(+0.10%)
Jan 31, 2006	37.60	37.67	37.40	37.59	7,628,346	-0.10(-0.27%)
Jan 30, 2006	37.56	37.82	37.12	37.70	4,043,382	+0.12(+0.31%)
Jan 27, 2006	37.91	38.11	37.51	37.58	4,102,224	-0.34(-0.90%)
Jan 26, 2006	37.58	38.57	36.86	37.92	7,722,909	+1.40(+3.84%)
Jan 25, 2006	37.23	37.41	36.27	36.52	6,637,576	-0.52(-1.40%)
Jan 24, 2006	37.72	37.85	36.82	37.04	6,367,869	-0.77(-2.04%)
Jan 23, 2006	37.82	38.05	37.75	37.81	2,401,329	+0.10(+0.27%)
Jan 20, 2006	38.06	38.13	37.62	37.71	3,900,498	-0.47(-1.23%)
Jan 19, 2006	38.71	38.79	38.10	38.18	4,310,873	-0.45(-1.16%)
Jan 18, 2006	38.86	39.07	38.40	38.63	4,818,719	-0.65(-1.66%)
Jan 17, 2006	39.30	39.33	38.92	39.28	3,735,047	-0.22(-0.55%)
Jan 13, 2006	39.58	39.72	39.11	39.49	2,829,287	-0.09(-0.22%)
Jan 12, 2006	40.11	40.14	39.55	39.58	3,802,612	-0.54(-1.35%)
Jan 11, 2006	40.12	40.51	40.01	40.12	4,453,479	-0.14(-0.34%)
Jan 10, 2006	39.47	40.44	39.43	40.26	8,123,869	+0.79(+1.99%)
Jan 09, 2006	39.68	39.68	39.30	39.47	3,008,307	-0.14(-0.35%)
Jan 06, 2006	39.69	39.76	39.30	39.61	3,152,852	+0.01(+0.04%)
Jan 05, 2006	39.44	39.65	39.34	39.59	3,580,948	+0.11(+0.27%)
Jan 04, 2006	39.64	39.87	39.44	39.49	3,525,013	-0.04(-0.11%)
Jan 03, 2006	39.28	39.62	38.82	39.53	4,419,697	+0.48(+1.22%)
Dec 30, 2005	39.15	39.23	38.87	39.05	2,123,730	-0.17(-0.42%)
Dec 29, 2005	39.34	39.53	39.17	39.22	2,509,876	-0.14(-0.35%)
Dec 28, 2005	39.69	39.73	39.36	39.36	1,707,125	-0.04(-0.11%)
Dec 27, 2005	39.58	39.82	39.34	39.40	2,148,790	-0.15(-0.38%)
Dec 23, 2005	39.67	39.72	39.43	39.55	1,907,744	-0.12(-0.31%)
Dec 22, 2005	39.33	39.73	39.33	39.67	2,511,122	+0.21(+0.53%)
Dec 21, 2005	39.54	39.77	39.36	39.46	2,556,119	+0.14(+0.35%)
Dec 20, 2005	38.97	39.54	38.95	39.33	2,654,698	+0.21(+0.54%)
Dec 19, 2005	39.21	39.62	38.94	39.12	4,164,113	-0.09(-0.24%)
Dec 16, 2005	39.55	39.72	39.05	39.21	4,805,289	-0.34(-0.86%)
Dec 15, 2005	39.95	40.00	39.46	39.55	3,197,295	-0.40(-0.99%)
Dec 14, 2005	39.94	40.21	39.87	39.95	3,148,837	+0.22(+0.55%)
Dec 13, 2005	39.49	39.95	39.44	39.73	3,352,363	+0.16(+0.40%)
Dec 12, 2005	39.93	40.06	39.31	39.57	3,088,748	-0.35(-0.89%)
Dec 09, 2005	39.83	40.22	39.63	39.93	1,743,677	+0.04(+0.11%)
Dec 08, 2005	39.76	40.16	39.59	39.88	2,399,114	+0.06(+0.16%)
Dec 07, 2005	39.78	40.06	39.69	39.82	3,074,072	-0.03(-0.07%)
Dec 06, 2005	39.91	40.33	39.80	39.85	2,564,842	-0.01(-0.04%)
Dec 05, 2005	40.35	40.38	39.69	39.86	4,071,764	-0.47(-1.16%)
Dec 02, 2005	40.45	40.63	39.89	40.33	4,207,864	-0.31(-0.76%)
Dec 01, 2005	40.52	40.95	40.37	40.64	4,000,046	+0.12(+0.30%)
Nov 30, 2005	41.17	41.46	40.40	40.52	4,635,961	-0.69(-1.68%)
Nov 29, 2005	41.02	41.44	40.97	41.21	2,278,106	+0.20(+0.48%)
Nov 28, 2005	41.52	41.49	41.00	41.02	2,893,391	-0.50(-1.20%)
Nov 25, 2005	41.66	41.66	41.25	41.52	1,072,318	+0.05(+0.12%)
Nov 23, 2005	41.28	41.83	41.05	41.47	2,615,100	+0.21(+0.51%)
Nov 22, 2005	41.11	41.42	40.83	41.26	2,839,533	+0.22(+0.55%)
Nov 21, 2005	41.57	41.70	40.89	41.03	3,173,204	-0.39(-0.94%)
Nov 18, 2005	41.00	41.49	40.92	41.42	4,778,844	+0.43(+1.04%)
Nov 17, 2005	41.00	41.13	40.58	41.00	2,732,093	+0.22(+0.53%)
Nov 16, 2005	40.89	40.98	40.57	40.78	2,816,549	+0.07(+0.18%)
Nov 15, 2005	41.21	41.29	40.63	40.71	4,855,132	-0.72(-1.74%)
Nov 14, 2005	40.81	41.60	40.71	41.43	3,661,943	+0.35(+0.86%)
Nov 11, 2005	41.17	41.29	40.77	41.08	3,511,307	-0.09(-0.23%)
Nov 10, 2005	40.12	41.17	40.12	41.17	5,160,144	+0.84(+2.08%)
Nov 09, 2005	40.11	40.44	40.09	40.33	3,103,424	+0.17(+0.43%)
Nov 08, 2005	40.25	40.30	40.00	40.16	3,266,245	-0.09(-0.22%)
Nov 07, 2005	39.83	40.33	39.85	40.24	4,226,417	+0.41(+1.03%)
Nov 04, 2005	39.92	40.08	39.41	39.83	3,538,166	+0.01(+0.02%)
Nov 03, 2005	40.29	40.37	39.71	39.83	5,879,684	+0.00(+0.00%)
Nov 02, 2005	38.82	39.85	38.76	39.83	7,842,532	+1.08(+2.80%)
Nov 01, 2005	38.15	39.00	37.99	38.74	5,662,867	+0.61(+1.61%)
Oct 31, 2005	38.12	38.42	38.07	38.13	5,112,100	+0.07(+0.19%)
Oct 28, 2005	37.63	38.09	37.59	38.06	3,655,852	+0.45(+1.19%)
Oct 27, 2005	37.74	38.05	37.57	37.61	3,365,931	-0.13(-0.34%)
Oct 26, 2005	37.49	38.10	37.39	37.74	4,808,196	+0.25(+0.65%)
Oct 25, 2005	38.11	38.13	37.28	37.49	6,074,903	-0.61(-1.59%)
Oct 24, 2005	38.53	38.79	37.95	38.10	7,097,378	-0.32(-0.85%)
Oct 21, 2005	38.42	39.12	38.14	38.42	6,532,352	+0.13(+0.34%)
Oct 20, 2005	38.86	39.23	38.05	38.29	8,437,881	-1.00(-2.54%)
Oct 19, 2005	38.24	39.31	37.75	39.29	5,521,368	+0.74(+1.91%)
Oct 18, 2005	38.84	38.87	38.41	38.55	4,282,490	-0.53(-1.35%)
Oct 17, 2005	39.00	39.09	38.65	39.08	3,339,486	-0.02(-0.06%)
Oct 14, 2005	38.87	39.26	38.62	39.10	3,798,458	+0.23(+0.59%)
Oct 13, 2005	38.43	38.94	38.42	38.87	3,366,900	+0.23(+0.60%)
Oct 12, 2005	38.71	39.29	38.45	38.64	3,501,476	-0.20(-0.52%)
Oct 11, 2005	38.79	39.06	38.71	38.84	3,040,705	-0.05(-0.13%)
Oct 10, 2005	39.07	39.33	38.76	38.89	2,569,965	-0.18(-0.46%)
Oct 07, 2005	39.03	39.21	38.74	39.07	3,170,297	+0.19(+0.50%)
Oct 06, 2005	38.98	39.13	38.69	38.88	3,215,986	-0.05(-0.13%)
Oct 05, 2005	39.89	39.89	38.89	38.93	2,731,678	-0.53(-1.34%)
Oct 04, 2005	39.82	39.95	39.28	39.46	3,082,518	-0.18(-0.46%)
Oct 03, 2005	39.94	40.04	39.57	39.64	3,215,709	-0.30(-0.74%)
Sep 30, 2005	40.27	40.15	39.52	39.93	5,131,484	-0.34(-0.84%)
Sep 29, 2005	39.80	40.31	39.51	40.27	3,969,863	+0.48(+1.20%)
Sep 28, 2005	39.46	40.00	39.44	39.80	6,014,814	+0.40(+1.01%)
Sep 27, 2005	38.91	39.66	38.88	39.40	6,029,629	+0.35(+0.89%)
Sep 26, 2005	39.62	39.91	38.76	39.05	8,719,771	-0.33(-0.84%)
Sep 23, 2005	39.08	39.69	37.74	39.39	12,339,487	+1.87(+4.99%)
Sep 22, 2005	36.84	37.91	36.04	37.51	18,233,570	+0.08(+0.21%)
Sep 21, 2005	38.14	38.28	37.03	37.44	9,863,531	-0.92(-2.41%)
Sep 20, 2005	38.57	38.97	38.22	38.36	5,300,120	-0.22(-0.58%)
Sep 19, 2005	39.82	39.72	38.50	38.58	9,525,014	-1.24(-3.10%)
Sep 16, 2005	39.18	39.91	39.18	39.82	7,161,344	+0.64(+1.64%)
Sep 15, 2005	38.71	39.20	38.60	39.18	3,887,760	+0.51(+1.33%)
Sep 14, 2005	38.73	38.96	38.38	38.66	5,608,731	+0.08(+0.21%)
Sep 13, 2005	38.88	39.10	38.23	38.58	6,674,127	-0.48(-1.22%)
Sep 12, 2005	38.99	39.29	38.71	39.06	6,178,881	-0.13(-0.33%)
Sep 09, 2005	39.44	39.60	38.78	39.19	10,272,660	-0.23(-0.59%)
Sep 08, 2005	40.05	40.43	39.36	39.42	7,787,982	-1.16(-2.87%)
Sep 07, 2005	40.37	40.71	40.30	40.58	5,425,558	+0.21(+0.52%)
Sep 06, 2005	40.12	40.59	40.12	40.37	4,630,007	+0.27(+0.67%)
Sep 02, 2005	40.14	40.50	39.84	40.11	4,933,911	-0.19(-0.47%)

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.