Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	35.75	36.29	35.75	36.27	5,789,106	+0.52(+1.45%)
Oct 30, 2006	35.44	35.83	35.34	35.75	3,637,203	+0.34(+0.96%)
Oct 27, 2006	35.94	36.13	34.97	35.41	7,161,074	-0.52(-1.46%)
Oct 26, 2006	35.08	36.31	35.05	35.94	7,345,169	+1.47(+4.26%)
Oct 25, 2006	34.63	34.76	34.12	34.47	2,977,649	-0.26(-0.74%)
Oct 24, 2006	34.75	34.90	34.56	34.73	3,232,083	+0.00(+0.00%)
Oct 23, 2006	34.24	34.95	34.24	34.73	2,603,540	+0.40(+1.16%)
Oct 20, 2006	34.61	34.61	34.24	34.33	2,940,435	-0.11(-0.33%)
Oct 19, 2006	34.52	34.52	34.26	34.44	2,029,408	-0.03(-0.08%)
Oct 18, 2006	34.59	34.82	34.31	34.47	2,158,105	-0.05(-0.14%)
Oct 17, 2006	34.66	34.76	34.21	34.52	2,294,273	-0.31(-0.90%)
Oct 16, 2006	34.69	34.91	34.61	34.83	2,020,527	+0.01(+0.02%)
Oct 13, 2006	34.10	35.00	34.00	34.83	3,383,051	+0.74(+2.16%)
Oct 12, 2006	34.19	34.21	33.94	34.09	2,076,207	+0.13(+0.38%)
Oct 11, 2006	34.05	34.10	33.73	33.96	2,330,781	-0.09(-0.25%)
Oct 10, 2006	34.30	34.40	34.00	34.05	2,413,666	-0.07(-0.21%)
Oct 09, 2006	33.81	34.12	33.77	34.12	1,792,594	+0.32(+0.94%)
Oct 06, 2006	33.95	34.05	33.64	33.80	2,258,469	-0.38(-1.10%)
Oct 05, 2006	34.12	34.21	33.95	34.17	2,036,597	-0.04(-0.12%)
Oct 04, 2006	33.59	34.22	33.59	34.22	3,603,514	+0.46(+1.37%)
Oct 03, 2006	32.95	33.94	32.91	33.75	4,708,644	+0.82(+2.48%)
Oct 02, 2006	33.31	33.32	32.90	32.94	2,201,802	-0.33(-0.98%)
Sep 29, 2006	33.35	33.41	32.94	33.26	2,793,977	-0.13(-0.40%)
Sep 28, 2006	33.16	33.51	33.14	33.40	3,096,620	+0.32(+0.96%)
Sep 27, 2006	33.62	33.51	32.93	33.08	2,561,534	-0.54(-1.60%)
Sep 26, 2006	33.37	33.71	33.34	33.62	2,460,465	+0.28(+0.85%)
Sep 25, 2006	32.88	33.41	32.64	33.34	2,983,992	+0.56(+1.71%)
Sep 22, 2006	32.92	32.97	32.53	32.78	2,596,210	-0.03(-0.09%)
Sep 21, 2006	32.85	32.90	32.63	32.80	3,032,483	-0.23(-0.71%)
Sep 20, 2006	32.95	33.08	32.89	33.04	2,370,250	+0.17(+0.52%)
Sep 19, 2006	32.80	32.90	32.65	32.87	2,969,473	+0.28(+0.87%)
Sep 18, 2006	32.56	32.68	32.40	32.58	2,738,157	-0.02(-0.07%)
Sep 15, 2006	32.87	32.95	32.53	32.60	3,982,415	-0.19(-0.58%)
Sep 14, 2006	32.94	33.10	32.69	32.80	2,147,956	-0.08(-0.24%)
Sep 13, 2006	32.45	32.90	32.30	32.87	3,653,273	+0.45(+1.40%)
Sep 12, 2006	32.45	32.53	32.28	32.42	2,206,031	+0.15(+0.46%)
Sep 11, 2006	32.54	32.54	32.01	32.27	3,810,162	+0.31(+0.98%)
Sep 08, 2006	31.57	31.97	31.42	31.96	3,752,227	+0.48(+1.51%)
Sep 07, 2006	31.39	31.65	31.29	31.48	3,649,890	+0.04(+0.11%)
Sep 06, 2006	31.00	31.53	31.00	31.45	4,614,200	-0.06(-0.18%)
Sep 05, 2006	31.46	31.65	31.41	31.51	3,271,129	+0.08(+0.25%)
Sep 01, 2006	31.32	31.53	31.15	31.43	3,384,884	+0.28(+0.91%)
Aug 31, 2006	31.09	31.17	30.87	31.14	3,463,681	+0.06(+0.18%)
Aug 30, 2006	31.07	31.39	30.97	31.09	2,428,890	+0.12(+0.39%)
Aug 29, 2006	31.19	31.19	30.86	30.97	2,923,379	-0.12(-0.39%)
Aug 28, 2006	30.97	31.20	30.79	31.09	3,248,998	+0.11(+0.37%)
Aug 25, 2006	30.80	31.16	30.68	30.97	3,476,085	-0.13(-0.43%)
Aug 24, 2006	31.35	31.41	31.06	31.11	2,710,529	-0.11(-0.34%)
Aug 23, 2006	31.07	31.33	31.01	31.21	2,913,794	-0.01(-0.02%)
Aug 22, 2006	31.39	31.46	31.18	31.22	3,150,748	-0.35(-1.10%)
Aug 21, 2006	31.31	31.65	31.26	31.57	2,565,481	+0.00(+0.00%)
Aug 18, 2006	31.75	31.77	31.48	31.57	2,661,052	-0.15(-0.47%)
Aug 17, 2006	31.31	31.82	31.26	31.72	2,891,381	+0.35(+1.11%)
Aug 16, 2006	31.64	31.67	31.34	31.37	2,628,490	+0.06(+0.18%)
Aug 15, 2006	33.93	31.38	30.76	31.31	4,482,966	+0.74(+2.44%)
Aug 14, 2006	30.89	30.89	30.24	30.57	3,794,938	+0.33(+1.10%)
Aug 11, 2006	30.46	30.46	30.16	30.24	2,693,332	-0.30(-0.98%)
Aug 10, 2006	30.39	30.77	30.31	30.53	4,315,082	+0.14(+0.47%)
Aug 09, 2006	31.32	31.38	30.31	30.39	5,040,465	-0.80(-2.57%)
Aug 08, 2006	31.73	31.75	30.99	31.19	2,955,377	-0.35(-1.12%)
Aug 07, 2006	31.57	31.70	31.39	31.55	2,468,359	-0.01(-0.04%)
Aug 04, 2006	31.98	32.26	31.41	31.56	3,082,946	-0.31(-0.96%)
Aug 03, 2006	31.96	31.96	31.68	31.87	3,975,931	-0.09(-0.29%)
Aug 02, 2006	32.09	32.19	31.80	31.96	4,282,097	-0.07(-0.22%)
Aug 01, 2006	31.92	32.12	31.62	32.03	4,713,296	-0.46(-1.42%)
Jul 31, 2006	32.56	32.78	32.42	32.49	5,385,818	-0.24(-0.74%)
Jul 28, 2006	32.26	32.73	32.16	32.73	3,816,082	+0.80(+2.51%)
Jul 27, 2006	32.42	32.49	31.53	31.93	4,906,693	-0.10(-0.31%)
Jul 26, 2006	31.99	32.28	31.77	32.03	3,778,164	+0.01(+0.04%)
Jul 25, 2006	32.27	32.27	31.78	32.02	3,317,082	+0.01(+0.02%)
Jul 24, 2006	31.37	32.17	31.43	32.01	3,294,528	+0.64(+2.04%)
Jul 21, 2006	31.44	31.57	31.12	31.37	3,354,718	-0.06(-0.20%)
Jul 20, 2006	31.31	31.66	31.15	31.43	3,133,269	+0.14(+0.45%)
Jul 19, 2006	30.76	31.65	30.72	31.29	4,236,285	+0.71(+2.32%)
Jul 18, 2006	30.84	30.92	30.23	30.58	3,256,187	-0.31(-0.99%)
Jul 17, 2006	30.97	31.10	30.81	30.89	1,949,765	-0.01(-0.05%)
Jul 14, 2006	30.99	31.04	30.75	30.90	1,881,822	-0.09(-0.27%)
Jul 13, 2006	31.36	31.38	30.90	30.99	3,099,157	-0.37(-1.18%)
Jul 12, 2006	31.60	31.72	31.33	31.36	4,678,619	-0.30(-0.94%)
Jul 11, 2006	31.31	31.68	31.16	31.65	3,261,402	+0.18(+0.56%)
Jul 10, 2006	31.59	31.65	31.41	31.48	2,150,211	+0.19(+0.61%)
Jul 07, 2006	31.65	31.68	31.28	31.29	2,306,536	-0.37(-1.17%)
Jul 06, 2006	31.67	31.84	31.40	31.65	2,212,234	+0.11(+0.34%)
Jul 05, 2006	31.92	31.93	31.42	31.55	2,966,372	-0.40(-1.24%)
Jul 03, 2006	31.80	31.97	31.68	31.95	893,548	+0.32(+1.01%)
Jun 30, 2006	31.82	31.86	31.61	31.63	3,844,133	-0.04(-0.13%)
Jun 29, 2006	31.36	31.78	31.19	31.67	2,941,845	+0.49(+1.57%)
Jun 28, 2006	31.20	31.33	30.82	31.18	2,563,648	-0.02(-0.07%)
Jun 27, 2006	31.56	31.56	31.12	31.20	2,615,521	-0.31(-0.99%)
Jun 26, 2006	31.33	31.68	31.32	31.51	2,372,647	+0.19(+0.61%)
Jun 23, 2006	31.21	31.49	31.14	31.32	2,034,200	-0.10(-0.32%)
Jun 22, 2006	31.37	31.66	31.25	31.42	3,100,707	-0.08(-0.25%)
Jun 21, 2006	31.12	31.55	31.04	31.50	3,217,423	+0.27(+0.86%)
Jun 20, 2006	31.43	31.58	31.19	31.23	4,144,661	-0.13(-0.43%)
Jun 19, 2006	31.21	31.53	31.09	31.36	4,406,284	+0.23(+0.75%)
Jun 16, 2006	30.99	31.20	30.86	31.13	4,438,986	+0.04(+0.14%)
Jun 15, 2006	30.25	31.17	30.11	31.09	3,624,940	+0.90(+2.98%)
Jun 14, 2006	29.90	30.24	29.77	30.19	3,295,656	+0.18(+0.59%)
Jun 13, 2006	30.32	30.44	29.95	30.01	4,098,426	-0.28(-0.94%)
Jun 12, 2006	30.67	30.70	30.26	30.29	2,488,234	-0.28(-0.93%)
Jun 09, 2006	30.73	30.83	30.41	30.58	2,861,357	-0.17(-0.55%)
Jun 08, 2006	30.31	30.82	30.18	30.75	6,476,711	+0.43(+1.43%)
Jun 07, 2006	30.16	30.60	30.04	30.31	3,846,811	+0.00(+0.00%)
Jun 06, 2006	29.68	30.53	29.68	30.31	3,927,441	+0.07(+0.23%)
Jun 05, 2006	31.00	31.04	30.23	30.24	4,263,209	-0.83(-2.67%)
Jun 02, 2006	31.45	31.53	30.90	31.07	4,333,548	-0.43(-1.37%)
Jun 01, 2006	31.11	31.56	31.11	31.51	3,575,744	+0.28(+0.89%)
May 31, 2006	30.68	31.23	30.64	31.23	3,458,183	+0.60(+1.95%)
May 30, 2006	31.04	31.09	30.63	30.63	2,758,878	-0.45(-1.44%)
May 26, 2006	31.18	31.35	30.92	31.08	3,016,413	-0.03(-0.09%)
May 25, 2006	31.18	31.27	30.88	31.11	3,220,101	+0.12(+0.39%)
May 24, 2006	31.05	31.35	30.79	30.99	3,822,707	-0.12(-0.39%)
May 23, 2006	31.26	31.62	31.11	31.11	3,294,387	-0.15(-0.48%)
May 22, 2006	31.59	31.83	31.19	31.26	5,572,309	-0.42(-1.32%)
May 19, 2006	31.43	31.91	31.34	31.68	4,606,166	+0.32(+1.02%)
May 18, 2006	31.61	31.88	31.26	31.36	2,863,753	-0.27(-0.85%)
May 17, 2006	31.71	31.87	31.46	31.63	3,870,493	-0.15(-0.47%)
May 16, 2006	31.92	31.92	31.69	31.77	2,179,108	-0.11(-0.33%)
May 15, 2006	31.64	31.88	31.14	31.88	3,465,513	+0.16(+0.49%)
May 12, 2006	31.99	32.14	31.71	31.73	2,946,074	-0.26(-0.80%)
May 11, 2006	32.90	32.90	31.91	31.98	3,488,490	-0.30(-0.92%)
May 10, 2006	32.07	32.29	31.97	32.28	2,900,403	+0.15(+0.46%)
May 09, 2006	32.31	32.45	32.13	32.13	3,180,632	-0.21(-0.66%)
May 08, 2006	32.28	32.46	32.26	32.34	3,104,513	-0.12(-0.37%)
May 05, 2006	32.63	32.70	32.19	32.46	5,412,742	-0.07(-0.22%)
May 04, 2006	32.63	32.78	32.53	32.53	4,945,880	+0.01(+0.02%)
May 03, 2006	32.48	32.69	32.43	32.53	4,392,329	+0.18(+0.55%)
May 02, 2006	31.92	32.48	31.92	32.35	9,149,322	+1.56(+5.07%)
May 01, 2006	31.21	31.38	30.68	30.79	3,012,748	-0.45(-1.43%)
Apr 28, 2006	31.11	31.51	30.99	31.24	2,651,184	+0.22(+0.71%)
Apr 27, 2006	31.02	31.39	30.76	31.02	2,992,732	-0.04(-0.14%)
Apr 26, 2006	30.61	31.08	30.61	31.06	2,797,079	+0.64(+2.10%)
Apr 25, 2006	30.58	30.93	30.36	30.42	3,103,104	-0.05(-0.16%)
Apr 24, 2006	30.31	30.55	30.11	30.47	2,848,952	+0.17(+0.56%)
Apr 21, 2006	30.84	30.84	30.05	30.30	2,593,391	-0.40(-1.29%)
Apr 20, 2006	30.54	30.83	30.33	30.70	3,932,233	+0.19(+0.63%)
Apr 19, 2006	29.80	30.53	29.70	30.50	6,238,629	+0.85(+2.87%)
Apr 18, 2006	29.17	29.75	29.09	29.65	3,603,795	+0.49(+1.68%)
Apr 17, 2006	28.54	29.36	28.54	29.16	3,178,659	+0.06(+0.22%)
Apr 13, 2006	29.26	29.38	28.97	29.10	1,954,135	-0.16(-0.56%)
Apr 12, 2006	29.19	29.51	29.09	29.26	2,164,730	+0.11(+0.36%)
Apr 11, 2006	29.87	29.87	29.08	29.16	1,675,174	-0.21(-0.72%)
Apr 10, 2006	29.26	29.49	29.11	29.37	2,716,590	+0.08(+0.27%)
Apr 07, 2006	29.90	30.02	29.20	29.29	2,705,172	-0.60(-2.02%)
Apr 06, 2006	30.62	30.62	29.75	29.89	2,663,589	-0.09(-0.28%)
Apr 05, 2006	30.15	30.24	29.87	29.98	2,481,468	-0.06(-0.21%)
Apr 04, 2006	29.82	30.19	29.77	30.04	2,657,951	+0.16(+0.52%)
Apr 03, 2006	29.82	30.13	29.59	29.89	3,224,612	+0.24(+0.81%)
Mar 31, 2006	29.78	30.05	29.45	29.65	3,459,875	-0.28(-0.92%)
Mar 30, 2006	29.77	30.04	29.74	29.92	4,192,587	+0.16(+0.52%)
Mar 29, 2006	29.02	29.88	29.02	29.77	5,662,242	+0.86(+2.97%)
Mar 28, 2006	29.19	29.24	28.84	28.91	5,076,269	-0.35(-1.19%)
Mar 27, 2006	29.31	29.40	29.16	29.26	4,654,233	-0.16(-0.53%)
Mar 24, 2006	29.33	29.50	29.05	29.41	5,522,409	+0.07(+0.24%)
Mar 23, 2006	29.38	29.48	29.28	29.34	4,201,750	-0.16(-0.53%)
Mar 22, 2006	29.56	29.70	29.34	29.50	5,003,392	+0.08(+0.27%)
Mar 21, 2006	29.16	29.92	29.16	29.42	5,922,596	-0.30(-1.03%)
Mar 20, 2006	29.87	30.01	29.66	29.72	8,203,759	+0.25(+0.84%)
Mar 17, 2006	30.42	30.47	29.33	29.48	11,945,556	-1.00(-3.28%)
Mar 16, 2006	30.53	30.67	30.40	30.48	4,900,350	+0.02(+0.07%)
Mar 15, 2006	30.46	30.61	30.22	30.46	5,606,421	+0.09(+0.30%)
Mar 14, 2006	30.29	30.50	30.12	30.36	3,494,833	+0.10(+0.33%)
Mar 13, 2006	30.16	30.38	30.07	30.26	3,046,720	+0.24(+0.80%)
Mar 10, 2006	29.96	30.17	29.82	30.02	2,461,170	+0.13(+0.45%)
Mar 09, 2006	30.22	30.22	29.81	29.89	2,674,302	-0.29(-0.96%)
Mar 08, 2006	30.09	30.29	29.97	30.18	5,426,697	-0.06(-0.21%)
Mar 07, 2006	29.97	30.28	29.87	30.24	2,888,139	+0.06(+0.19%)
Mar 06, 2006	30.32	30.43	29.99	30.19	2,770,860	-0.23(-0.75%)
Mar 03, 2006	30.04	30.50	29.89	30.41	4,239,668	+0.20(+0.66%)
Mar 02, 2006	30.24	30.33	30.04	30.21	4,665,087	-0.16(-0.51%)
Mar 01, 2006	30.58	30.65	30.26	30.37	3,538,672	-0.12(-0.40%)
Feb 28, 2006	30.55	30.65	30.19	30.49	5,036,236	-0.06(-0.19%)
Feb 27, 2006	30.29	30.62	30.22	30.55	2,872,351	+0.36(+1.20%)
Feb 24, 2006	29.97	30.36	29.92	30.19	2,793,977	+0.04(+0.12%)
Feb 23, 2006	30.28	30.29	29.75	30.15	6,588,775	-0.39(-1.28%)
Feb 22, 2006	30.50	30.59	30.36	30.54	6,203,248	+0.20(+0.65%)
Feb 21, 2006	30.08	30.38	29.99	30.34	5,597,259	-0.18(-0.60%)
Feb 17, 2006	30.79	30.82	30.43	30.53	5,462,783	-0.26(-0.85%)
Feb 16, 2006	31.29	31.29	30.76	30.79	4,666,497	-0.36(-1.16%)
Feb 15, 2006	31.38	31.46	31.12	31.15	2,855,013	-0.30(-0.97%)
Feb 14, 2006	30.90	31.81	30.85	31.46	3,781,124	+0.75(+2.45%)
Feb 13, 2006	30.88	31.09	30.61	30.70	3,211,925	-0.25(-0.80%)
Feb 10, 2006	30.83	31.09	30.76	30.95	2,026,589	+0.12(+0.39%)
Feb 09, 2006	30.92	31.27	30.61	30.83	3,916,164	-0.16(-0.50%)
Feb 08, 2006	31.04	31.07	30.70	30.99	3,233,351	-0.06(-0.21%)
Feb 07, 2006	31.16	31.46	31.04	31.05	2,994,987	-0.26(-0.82%)
Feb 06, 2006	31.66	31.77	31.04	31.31	4,172,007	-0.47(-1.47%)
Feb 03, 2006	31.85	32.28	31.74	31.77	3,195,856	-0.36(-1.13%)
Feb 02, 2006	32.21	32.25	31.30	32.14	6,487,988	-0.22(-0.68%)
Feb 01, 2006	32.18	32.69	32.14	32.36	4,374,427	+0.16(+0.51%)
Jan 31, 2006	32.60	32.68	32.09	32.19	4,769,539	-0.62(-1.88%)
Jan 30, 2006	33.26	33.26	32.75	32.81	3,809,739	-0.21(-0.62%)
Jan 27, 2006	32.78	33.41	32.60	33.02	4,925,300	+0.24(+0.74%)
Jan 26, 2006	31.73	33.05	32.23	32.78	6,707,182	+1.06(+3.33%)
Jan 25, 2006	32.10	32.11	31.57	31.72	4,054,446	-0.43(-1.35%)
Jan 24, 2006	31.73	32.56	31.73	32.15	4,102,091	-0.16(-0.48%)
Jan 23, 2006	32.03	32.43	31.99	32.31	3,508,224	+0.38(+1.18%)
Jan 20, 2006	32.63	32.71	31.84	31.93	7,148,952	-0.66(-2.02%)
Jan 19, 2006	32.92	33.27	32.31	32.59	5,419,508	-0.18(-0.56%)
Jan 18, 2006	32.95	33.27	32.68	32.78	2,056,049	-0.16(-0.50%)
Jan 17, 2006	33.41	33.50	32.87	32.94	3,003,586	-0.58(-1.74%)
Jan 13, 2006	33.61	33.66	33.38	33.52	2,423,956	-0.09(-0.25%)
Jan 12, 2006	33.83	33.97	33.54	33.61	3,526,690	-0.20(-0.59%)
Jan 11, 2006	33.47	33.83	33.37	33.80	3,418,996	+0.54(+1.62%)
Jan 10, 2006	33.38	33.48	33.05	33.26	2,451,303	-0.24(-0.72%)
Jan 09, 2006	33.14	33.59	33.09	33.51	3,103,245	+0.01(+0.04%)
Jan 06, 2006	33.31	33.79	33.34	33.49	3,723,471	+0.18(+0.55%)
Jan 05, 2006	33.19	33.33	33.04	33.31	4,326,500	+0.32(+0.97%)
Jan 04, 2006	32.63	33.07	32.53	32.99	3,222,215	+0.36(+1.11%)
Jan 03, 2006	31.82	32.63	31.58	32.63	5,418,239	+0.94(+2.96%)
Dec 30, 2005	31.59	31.76	31.40	31.69	2,302,448	-0.07(-0.22%)
Dec 29, 2005	31.49	31.99	31.48	31.76	3,641,150	+0.13(+0.43%)
Dec 28, 2005	31.80	31.93	31.53	31.63	3,727,841	-0.06(-0.20%)
Dec 27, 2005	32.19	32.46	31.65	31.69	1,897,328	-0.47(-1.46%)
Dec 23, 2005	32.11	32.34	32.02	32.16	1,264,838	+0.05(+0.15%)
Dec 22, 2005	32.17	32.21	31.77	32.11	1,973,164	+0.06(+0.18%)
Dec 21, 2005	32.10	32.46	31.86	32.05	3,405,746	+0.06(+0.18%)
Dec 20, 2005	30.92	32.04	30.92	31.99	4,324,527	+0.52(+1.65%)
Dec 19, 2005	31.60	31.65	31.26	31.48	4,414,177	-0.29(-0.92%)
Dec 16, 2005	31.94	32.15	31.77	31.77	6,847,155	-0.16(-0.51%)
Dec 15, 2005	32.04	32.17	31.54	31.93	3,627,054	-0.10(-0.31%)
Dec 14, 2005	32.07	32.24	31.94	32.03	3,792,119	+0.06(+0.20%)
Dec 13, 2005	31.89	32.26	31.70	31.97	3,142,009	+0.04(+0.13%)
Dec 12, 2005	32.15	32.27	31.74	31.92	3,593,223	-0.28(-0.86%)
Dec 09, 2005	31.76	32.47	31.68	32.20	3,880,924	+0.67(+2.14%)
Dec 08, 2005	31.58	31.79	31.42	31.53	3,882,051	-0.05(-0.16%)
Dec 07, 2005	32.16	32.19	31.53	31.58	2,611,011	-0.66(-2.05%)
Dec 06, 2005	32.42	32.58	32.08	32.24	4,078,973	+0.05(+0.15%)
Dec 05, 2005	32.99	32.99	32.04	32.19	5,300,678	-0.80(-2.43%)
Dec 02, 2005	33.02	33.17	32.83	32.99	2,299,065	-0.04(-0.11%)
Dec 01, 2005	33.09	33.25	32.87	33.02	4,543,156	+0.01(+0.04%)
Nov 30, 2005	33.13	33.32	33.01	33.01	3,111,420	-0.12(-0.36%)
Nov 29, 2005	33.17	33.26	32.92	33.13	3,929,132	+0.14(+0.43%)
Nov 28, 2005	32.85	33.23	32.80	32.99	2,848,670	+0.13(+0.41%)
Nov 25, 2005	33.17	33.17	32.63	32.85	864,651	-0.21(-0.62%)
Nov 23, 2005	32.99	33.31	32.86	33.06	2,029,267	+0.09(+0.26%)
Nov 22, 2005	32.81	33.01	32.58	32.97	3,122,556	+0.16(+0.50%)
Nov 21, 2005	32.85	32.97	32.62	32.81	2,123,851	-0.14(-0.43%)
Nov 18, 2005	33.27	33.27	32.57	32.95	3,414,486	-0.11(-0.34%)
Nov 17, 2005	32.26	33.17	32.07	33.07	4,008,211	+0.89(+2.76%)
Nov 16, 2005	32.46	32.46	31.91	32.18	2,021,937	-0.17(-0.53%)
Nov 15, 2005	32.50	32.60	32.12	32.35	2,761,134	-0.13(-0.41%)
Nov 14, 2005	33.07	33.21	32.26	32.48	3,755,328	-0.16(-0.50%)
Nov 11, 2005	32.88	32.90	32.53	32.65	2,796,797	-0.15(-0.45%)
Nov 10, 2005	32.33	32.85	32.04	32.80	3,756,879	+0.62(+1.94%)
Nov 09, 2005	32.14	32.49	31.96	32.17	3,826,090	+0.11(+0.33%)
Nov 08, 2005	32.17	32.29	31.96	32.07	3,770,411	-0.42(-1.29%)
Nov 07, 2005	32.49	32.53	32.07	32.48	4,370,903	+0.05(+0.15%)
Nov 04, 2005	32.46	32.51	32.16	32.43	3,708,811	-0.12(-0.37%)
Nov 03, 2005	32.95	32.95	32.30	32.56	4,154,669	-0.13(-0.39%)
Nov 02, 2005	32.21	32.73	32.08	32.68	5,405,553	+0.47(+1.45%)

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.