Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	40.50	40.65	40.32	40.55	1,094,071	-0.06(-0.15%)
Sep 28, 2006	40.64	40.80	40.50	40.61	873,384	+0.08(+0.21%)
Sep 27, 2006	40.39	40.77	40.18	40.52	1,518,647	+0.18(+0.45%)
Sep 26, 2006	40.10	40.46	39.82	40.34	1,637,562	+0.16(+0.40%)
Sep 25, 2006	39.76	40.31	39.48	40.18	1,460,777	+0.47(+1.19%)
Sep 22, 2006	39.91	40.00	39.53	39.71	951,667	-0.26(-0.64%)
Sep 21, 2006	40.34	40.59	39.71	39.97	1,774,444	-0.18(-0.45%)
Sep 20, 2006	40.03	40.35	39.87	40.15	1,724,094	+0.33(+0.82%)
Sep 19, 2006	39.71	39.93	39.60	39.82	1,489,313	+0.26(+0.67%)
Sep 18, 2006	39.69	39.87	39.19	39.56	1,546,620	-0.20(-0.51%)
Sep 15, 2006	39.67	40.21	39.40	39.76	2,804,275	+0.31(+0.77%)
Sep 14, 2006	39.28	39.50	39.09	39.46	1,073,108	-0.08(-0.19%)
Sep 13, 2006	39.29	39.62	39.18	39.53	1,373,065	+0.12(+0.32%)
Sep 12, 2006	39.07	39.42	38.82	39.41	1,521,562	+0.37(+0.96%)
Sep 11, 2006	38.96	39.17	38.88	39.03	996,408	-0.17(-0.43%)
Sep 08, 2006	38.80	39.21	38.62	39.20	1,779,792	+0.56(+1.45%)
Sep 07, 2006	38.65	39.04	38.57	38.64	884,255	-0.22(-0.57%)
Sep 06, 2006	39.38	39.38	38.73	38.86	968,506	-0.36(-0.92%)
Sep 05, 2006	39.10	39.38	38.98	39.22	1,578,286	+0.26(+0.68%)
Sep 01, 2006	38.96	39.06	38.85	38.96	483,534	+0.10(+0.27%)
Aug 31, 2006	39.17	39.17	38.80	38.85	943,156	-0.12(-0.32%)
Aug 30, 2006	38.86	39.03	38.78	38.98	725,588	+0.19(+0.48%)
Aug 29, 2006	38.86	38.92	38.67	38.79	959,963	-0.07(-0.18%)
Aug 28, 2006	38.69	38.96	38.63	38.86	957,395	+0.10(+0.27%)
Aug 25, 2006	38.92	39.03	38.69	38.76	641,226	-0.36(-0.92%)
Aug 24, 2006	39.66	39.66	39.03	39.12	741,789	-0.44(-1.11%)
Aug 23, 2006	39.62	39.73	39.35	39.55	720,628	-0.01(-0.02%)
Aug 22, 2006	39.52	39.71	39.46	39.56	1,004,847	-0.05(-0.12%)
Aug 21, 2006	39.71	39.80	39.51	39.61	537,970	-0.23(-0.57%)
Aug 18, 2006	40.18	40.18	39.66	39.84	824,849	-0.03(-0.07%)
Aug 17, 2006	40.01	40.05	39.68	39.87	1,118,828	-0.03(-0.09%)
Aug 16, 2006	40.07	40.09	39.47	39.90	1,062,807	+0.22(+0.54%)
Aug 15, 2006	39.16	39.73	39.14	39.69	1,176,842	+0.65(+1.65%)
Aug 14, 2006	39.33	39.45	38.91	39.04	952,933	+0.01(+0.04%)
Aug 11, 2006	38.87	39.10	38.76	39.03	1,028,615	+0.08(+0.21%)
Aug 10, 2006	39.08	39.16	38.69	38.94	1,860,699	-0.10(-0.25%)
Aug 09, 2006	39.82	39.93	39.00	39.04	1,164,172	-0.49(-1.25%)
Aug 08, 2006	40.16	40.23	39.43	39.53	1,378,316	-0.35(-0.87%)
Aug 07, 2006	39.73	39.99	39.65	39.88	1,340,899	+0.15(+0.37%)
Aug 04, 2006	39.56	40.25	39.53	39.73	897,180	+0.27(+0.69%)
Aug 03, 2006	39.07	39.62	38.94	39.46	972,958	+0.21(+0.53%)
Aug 02, 2006	39.16	39.34	39.04	39.25	1,079,439	+0.03(+0.09%)
Aug 01, 2006	39.50	39.61	39.01	39.22	807,598	-0.41(-1.03%)
Jul 31, 2006	39.91	40.08	39.49	39.63	838,083	-0.46(-1.16%)
Jul 28, 2006	39.28	40.25	38.82	40.09	1,188,662	+0.65(+1.64%)
Jul 27, 2006	40.01	40.18	39.33	39.45	1,284,723	-0.33(-0.84%)
Jul 26, 2006	39.72	40.09	39.65	39.78	1,049,055	-0.08(-0.21%)
Jul 25, 2006	39.73	40.05	39.48	39.87	999,023	+0.34(+0.86%)
Jul 24, 2006	38.88	39.65	38.88	39.53	802,663	+0.67(+1.71%)
Jul 21, 2006	39.84	39.84	38.55	38.86	2,191,910	-0.69(-1.75%)
Jul 20, 2006	39.50	40.03	39.41	39.55	2,143,367	+0.21(+0.53%)
Jul 19, 2006	38.28	39.63	38.17	39.35	2,104,912	+1.53(+4.06%)
Jul 18, 2006	37.68	38.17	37.21	37.81	2,143,730	+0.28(+0.76%)
Jul 17, 2006	37.19	37.80	36.67	37.53	1,964,415	+0.65(+1.75%)
Jul 14, 2006	36.71	37.25	36.62	36.88	1,149,435	+0.10(+0.28%)
Jul 13, 2006	37.21	37.25	36.51	36.78	1,115,270	-0.50(-1.34%)
Jul 12, 2006	37.36	37.57	37.12	37.28	1,328,615	-0.03(-0.07%)
Jul 11, 2006	37.12	37.35	36.65	37.30	944,077	+0.12(+0.32%)
Jul 10, 2006	37.51	37.53	36.98	37.19	1,455,295	-0.19(-0.52%)
Jul 07, 2006	37.55	37.82	37.30	37.38	1,014,092	-0.23(-0.61%)
Jul 06, 2006	37.88	38.18	37.53	37.61	1,187,806	-0.21(-0.55%)
Jul 05, 2006	38.05	38.37	37.56	37.82	1,084,877	-0.54(-1.41%)
Jul 03, 2006	38.37	38.50	38.28	38.36	453,391	-0.01(-0.04%)
Jun 30, 2006	38.41	38.90	38.23	38.37	2,902,174	-0.13(-0.34%)
Jun 29, 2006	37.74	38.53	37.68	38.51	1,825,002	+1.03(+2.74%)
Jun 28, 2006	37.01	37.51	36.83	37.48	1,348,204	+0.63(+1.71%)
Jun 27, 2006	37.57	37.76	36.82	36.85	867,059	-0.86(-2.28%)
Jun 26, 2006	37.17	37.74	37.15	37.71	710,027	+0.46(+1.25%)
Jun 23, 2006	37.59	37.80	37.04	37.24	774,562	-0.36(-0.96%)
Jun 22, 2006	37.78	37.80	37.44	37.60	934,443	-0.14(-0.37%)
Jun 21, 2006	37.49	37.97	37.31	37.74	2,079,155	+0.35(+0.95%)
Jun 20, 2006	37.56	37.73	37.33	37.39	1,353,268	-0.22(-0.57%)
Jun 19, 2006	38.01	38.39	37.48	37.60	1,226,227	-0.49(-1.29%)
Jun 16, 2006	38.37	38.67	38.09	38.10	1,176,424	-0.22(-0.56%)
Jun 15, 2006	37.60	38.44	37.53	38.31	1,746,706	+0.90(+2.41%)
Jun 14, 2006	37.17	37.70	36.85	37.41	1,403,008	+0.12(+0.33%)
Jun 13, 2006	37.96	38.12	37.15	37.28	1,582,536	-0.57(-1.50%)
Jun 12, 2006	38.69	38.69	37.85	37.85	1,314,683	-0.67(-1.73%)
Jun 09, 2006	38.85	39.01	38.47	38.52	1,024,634	-0.22(-0.56%)
Jun 08, 2006	38.70	38.86	38.04	38.73	1,513,655	-0.01(-0.04%)
Jun 07, 2006	38.62	39.21	38.53	38.75	1,389,584	+0.06(+0.16%)
Jun 06, 2006	39.03	39.07	38.35	38.69	1,566,157	-0.21(-0.54%)
Jun 05, 2006	39.66	39.83	38.88	38.89	1,187,597	-0.97(-2.44%)
Jun 02, 2006	39.80	39.96	39.42	39.87	1,221,803	+0.33(+0.82%)
Jun 01, 2006	38.80	39.55	38.67	39.54	1,059,311	+0.74(+1.90%)
May 31, 2006	38.26	38.80	38.26	38.80	1,566,782	+0.55(+1.43%)
May 30, 2006	39.14	39.21	38.25	38.26	1,109,181	-1.05(-2.68%)
May 26, 2006	39.29	39.46	38.82	39.31	1,039,182	+0.17(+0.44%)
May 25, 2006	39.25	39.37	38.94	39.14	1,027,480	+0.15(+0.37%)
May 24, 2006	39.05	39.64	38.77	38.99	1,623,561	-0.06(-0.16%)
May 23, 2006	39.39	39.68	39.01	39.05	1,497,915	-0.16(-0.41%)
May 22, 2006	38.94	39.44	38.78	39.21	1,495,164	-0.01(-0.02%)
May 19, 2006	38.76	39.53	38.57	39.22	2,187,646	+0.80(+2.10%)
May 18, 2006	38.78	39.01	38.42	38.42	1,430,818	-0.23(-0.59%)
May 17, 2006	39.39	39.42	38.61	38.64	2,063,288	-0.91(-2.30%)
May 16, 2006	40.10	40.21	39.52	39.55	1,626,449	-0.52(-1.30%)
May 15, 2006	39.77	40.46	39.73	40.07	1,926,944	+0.26(+0.64%)
May 12, 2006	40.12	40.23	39.77	39.82	1,580,598	-0.26(-0.64%)
May 11, 2006	40.79	40.80	39.96	40.07	1,806,111	-0.59(-1.45%)
May 10, 2006	40.98	41.17	40.32	40.66	2,259,469	-0.55(-1.33%)
May 09, 2006	41.33	41.47	41.19	41.21	871,839	-0.24(-0.59%)
May 08, 2006	41.52	41.94	41.36	41.45	1,264,051	+0.01(+0.03%)
May 05, 2006	41.11	41.57	40.91	41.44	994,290	+0.55(+1.34%)
May 04, 2006	40.66	41.09	40.56	40.89	909,874	+0.40(+0.99%)
May 03, 2006	40.59	40.64	40.25	40.49	1,333,280	-0.04(-0.10%)
May 02, 2006	40.34	40.62	40.15	40.53	1,383,530	+0.14(+0.34%)
May 01, 2006	40.80	41.14	40.27	40.39	1,598,060	-0.47(-1.15%)
Apr 28, 2006	41.13	41.32	40.49	40.86	2,017,100	-0.34(-0.83%)
Apr 27, 2006	40.51	41.36	40.42	41.20	2,274,745	+0.56(+1.38%)
Apr 26, 2006	40.66	41.05	40.50	40.64	2,482,731	+0.37(+0.91%)
Apr 25, 2006	40.18	40.50	39.84	40.27	1,596,235	+0.16(+0.40%)
Apr 24, 2006	39.83	40.18	39.73	40.12	2,007,488	+0.12(+0.29%)
Apr 21, 2006	40.02	40.08	39.72	40.00	1,829,773	+0.19(+0.49%)
Apr 20, 2006	39.78	39.93	39.41	39.80	2,202,240	-0.05(-0.12%)
Apr 19, 2006	39.46	40.08	39.37	39.85	2,593,790	+0.12(+0.30%)
Apr 18, 2006	36.61	40.01	38.11	39.73	7,020,990	+3.12(+8.53%)
Apr 17, 2006	36.65	36.72	36.15	36.61	2,028,041	+0.01(+0.04%)
Apr 13, 2006	36.32	36.64	36.10	36.60	1,011,433	+0.32(+0.88%)
Apr 12, 2006	36.53	36.63	36.21	36.28	1,391,366	-0.26(-0.70%)
Apr 11, 2006	36.64	36.85	36.49	36.53	2,160,606	-0.10(-0.28%)
Apr 10, 2006	36.24	36.74	36.24	36.64	1,375,029	+0.35(+0.96%)
Apr 07, 2006	36.71	36.71	35.97	36.29	1,438,287	-0.17(-0.48%)
Apr 06, 2006	36.50	36.62	36.29	36.47	670,166	-0.09(-0.25%)
Apr 05, 2006	36.21	36.69	36.21	36.56	940,838	+0.26(+0.73%)
Apr 04, 2006	35.90	36.34	35.75	36.29	1,876,935	+0.01(+0.02%)
Apr 03, 2006	36.46	36.74	36.23	36.28	1,391,590	-0.15(-0.40%)
Mar 31, 2006	36.60	36.66	36.13	36.43	1,656,136	-0.09(-0.25%)
Mar 30, 2006	36.48	36.70	36.38	36.52	1,107,087	-0.03(-0.08%)
Mar 29, 2006	36.67	36.69	36.07	36.55	2,072,566	-0.05(-0.13%)
Mar 28, 2006	36.67	37.19	36.56	36.60	1,432,139	-0.22(-0.60%)
Mar 27, 2006	36.98	36.98	36.50	36.82	1,267,654	-0.08(-0.23%)
Mar 24, 2006	36.83	36.99	36.55	36.90	782,683	+0.13(+0.36%)
Mar 23, 2006	37.01	37.01	36.47	36.77	924,894	-0.22(-0.60%)
Mar 22, 2006	36.98	37.12	36.64	36.99	812,777	-0.02(-0.06%)
Mar 21, 2006	37.12	37.35	36.92	37.01	1,130,453	-0.01(-0.04%)
Mar 20, 2006	37.26	37.26	36.80	37.03	790,825	-0.09(-0.24%)
Mar 17, 2006	37.17	37.21	36.92	37.12	1,566,070	+0.24(+0.64%)
Mar 16, 2006	37.19	37.33	36.85	36.88	1,052,036	-0.19(-0.51%)
Mar 15, 2006	37.26	37.37	36.80	37.07	808,844	-0.26(-0.71%)
Mar 14, 2006	36.87	37.46	36.53	37.33	1,332,055	+0.38(+1.03%)
Mar 13, 2006	36.87	37.36	36.78	36.95	567,504	+0.06(+0.15%)
Mar 10, 2006	36.54	37.43	36.50	36.90	1,486,487	+0.42(+1.16%)
Mar 09, 2006	36.78	37.03	36.45	36.47	1,143,167	-0.22(-0.59%)
Mar 08, 2006	36.87	36.97	36.38	36.69	1,093,829	-0.17(-0.47%)
Mar 07, 2006	36.51	36.93	36.47	36.86	1,364,843	+0.22(+0.61%)
Mar 06, 2006	36.74	36.94	36.47	36.64	734,892	-0.17(-0.45%)
Mar 03, 2006	36.85	37.16	36.69	36.81	1,593,928	-0.18(-0.49%)
Mar 02, 2006	36.80	37.07	36.34	36.99	1,270,342	+0.01(+0.04%)
Mar 01, 2006	36.65	36.97	36.51	36.97	1,333,331	+0.39(+1.06%)
Feb 28, 2006	36.95	36.90	36.38	36.58	1,839,593	-0.37(-1.00%)
Feb 27, 2006	37.06	37.17	36.77	36.95	908,899	+0.10(+0.26%)
Feb 24, 2006	37.23	37.23	36.82	36.85	1,130,747	-0.22(-0.58%)
Feb 23, 2006	37.17	37.47	36.97	37.07	1,039,209	-0.27(-0.72%)
Feb 22, 2006	36.19	37.54	36.15	37.34	1,926,993	+1.28(+3.56%)
Feb 21, 2006	36.26	36.36	35.94	36.06	1,774,193	-0.23(-0.63%)
Feb 17, 2006	36.65	36.71	36.26	36.28	1,561,695	-0.32(-0.87%)
Feb 16, 2006	36.26	36.61	36.13	36.60	1,420,631	+0.39(+1.07%)
Feb 15, 2006	36.28	36.51	35.89	36.22	2,335,090	-0.19(-0.51%)
Feb 14, 2006	36.35	36.78	36.12	36.40	1,721,093	+0.05(+0.13%)
Feb 13, 2006	36.58	36.66	36.12	36.35	1,193,599	-0.37(-1.02%)
Feb 10, 2006	36.35	36.76	36.19	36.73	1,586,048	+0.36(+0.99%)
Feb 09, 2006	36.67	36.94	36.37	36.37	1,736,307	-0.14(-0.38%)
Feb 08, 2006	35.86	36.56	35.82	36.51	2,273,564	+0.60(+1.66%)
Feb 07, 2006	36.09	36.31	35.86	35.91	1,849,299	-0.23(-0.63%)
Feb 06, 2006	35.90	36.28	35.81	36.14	1,303,842	+0.22(+0.62%)
Feb 03, 2006	35.54	36.17	35.47	35.92	1,183,114	+0.19(+0.52%)
Feb 02, 2006	35.94	36.08	35.63	35.73	1,465,917	-0.32(-0.89%)
Feb 01, 2006	36.01	36.17	35.90	36.05	1,829,955	-0.18(-0.50%)
Jan 31, 2006	36.28	36.63	36.15	36.23	2,125,421	-0.07(-0.19%)
Jan 30, 2006	36.13	36.71	36.01	36.30	1,873,965	+0.26(+0.73%)
Jan 27, 2006	36.06	36.48	36.00	36.04	1,733,768	+0.03(+0.08%)
Jan 26, 2006	34.92	36.08	35.02	36.01	3,046,050	+1.09(+3.12%)
Jan 25, 2006	34.78	35.11	34.58	34.92	1,775,154	+0.46(+1.33%)
Jan 24, 2006	34.56	34.78	34.34	34.46	1,717,113	+0.12(+0.36%)
Jan 23, 2006	34.23	34.61	34.13	34.34	1,480,815	+0.04(+0.12%)
Jan 20, 2006	34.55	34.57	34.09	34.29	3,963,780	-0.12(-0.36%)
Jan 19, 2006	35.40	35.62	34.38	34.42	4,423,943	-1.06(-2.99%)
Jan 18, 2006	35.49	36.15	35.22	35.48	3,700,997	-0.98(-2.68%)
Jan 17, 2006	36.22	36.47	36.02	36.46	1,625,841	+0.06(+0.17%)
Jan 13, 2006	36.41	36.70	36.18	36.40	912,554	+0.15(+0.42%)
Jan 12, 2006	36.44	36.55	36.20	36.24	1,796,324	-0.33(-0.91%)
Jan 11, 2006	36.47	36.64	36.26	36.58	2,188,717	+0.26(+0.71%)
Jan 10, 2006	36.47	36.57	36.06	36.32	1,705,478	-0.25(-0.68%)
Jan 09, 2006	36.61	36.81	36.49	36.57	1,912,510	-0.17(-0.47%)
Jan 06, 2006	36.30	36.87	36.15	36.74	1,300,236	+0.44(+1.22%)
Jan 05, 2006	36.32	36.35	36.10	36.30	1,273,541	+0.05(+0.13%)
Jan 04, 2006	36.25	36.62	35.93	36.25	1,373,429	-0.05(-0.13%)
Jan 03, 2006	36.05	36.40	35.18	36.30	2,481,578	+0.34(+0.95%)
Dec 30, 2005	35.89	36.08	35.67	35.96	650,449	-0.12(-0.33%)
Dec 29, 2005	36.26	36.38	35.97	36.08	801,884	-0.13(-0.36%)
Dec 28, 2005	36.88	36.88	36.16	36.21	1,399,735	-0.50(-1.36%)
Dec 27, 2005	37.34	37.37	36.71	36.71	1,040,902	-0.40(-1.08%)
Dec 23, 2005	36.95	37.31	36.94	37.11	1,259,928	+0.26(+0.72%)
Dec 22, 2005	37.19	37.19	36.76	36.85	2,182,424	-0.20(-0.54%)
Dec 21, 2005	37.30	37.39	36.97	37.05	2,114,810	-0.15(-0.39%)
Dec 20, 2005	37.30	37.41	37.14	37.19	1,559,800	-0.08(-0.20%)
Dec 19, 2005	37.58	37.60	37.24	37.27	2,509,162	-0.33(-0.87%)
Dec 16, 2005	38.10	38.16	37.43	37.60	1,909,929	-0.24(-0.62%)
Dec 15, 2005	38.05	38.17	37.63	37.83	1,395,230	-0.22(-0.57%)
Dec 14, 2005	37.75	38.12	37.55	38.05	981,483	+0.21(+0.55%)
Dec 13, 2005	37.47	38.02	37.37	37.84	1,370,541	+0.48(+1.28%)
Dec 12, 2005	37.48	37.55	37.15	37.36	792,326	+0.00(+0.00%)
Dec 09, 2005	36.64	37.74	36.51	37.36	1,503,322	+0.78(+2.14%)
Dec 08, 2005	36.75	36.81	36.32	36.58	1,030,506	+0.00(+0.00%)
Dec 07, 2005	36.83	36.83	36.38	36.58	1,092,883	-0.19(-0.53%)
Dec 06, 2005	36.76	37.22	36.64	36.77	1,278,471	+0.12(+0.32%)
Dec 05, 2005	36.99	37.06	36.64	36.65	1,232,948	-0.46(-1.23%)
Dec 02, 2005	36.85	37.14	36.60	37.11	887,217	+0.28(+0.75%)
Dec 01, 2005	36.58	37.15	36.51	36.83	916,387	+0.27(+0.74%)
Nov 30, 2005	36.50	36.92	36.46	36.56	2,040,889	-0.03(-0.09%)
Nov 29, 2005	36.71	36.89	36.51	36.60	1,410,875	+0.19(+0.51%)
Nov 28, 2005	35.91	36.67	35.91	36.41	1,399,408	+0.05(+0.13%)
Nov 25, 2005	36.38	36.42	36.14	36.36	356,323	+0.10(+0.29%)
Nov 23, 2005	35.88	36.56	35.85	36.26	1,021,544	+0.38(+1.06%)
Nov 22, 2005	35.96	36.08	35.66	35.88	1,799,395	-0.23(-0.63%)
Nov 21, 2005	35.87	36.32	35.85	36.10	973,462	+0.04(+0.12%)
Nov 18, 2005	36.52	36.52	35.72	36.06	1,676,996	+0.15(+0.43%)
Nov 17, 2005	35.08	36.07	35.06	35.91	1,601,118	+0.13(+0.37%)
Nov 16, 2005	36.19	36.20	35.67	35.78	1,419,559	-0.31(-0.85%)
Nov 15, 2005	36.35	36.43	35.89	36.08	1,621,816	-0.35(-0.95%)
Nov 14, 2005	36.85	36.85	36.35	36.43	1,912,259	-0.59(-1.59%)
Nov 11, 2005	37.15	37.15	36.92	37.02	1,299,433	+0.06(+0.17%)
Nov 10, 2005	36.59	37.02	36.40	36.96	2,062,133	+0.44(+1.20%)
Nov 09, 2005	36.08	36.86	35.99	36.52	1,740,209	+0.43(+1.19%)
Nov 08, 2005	36.33	36.36	35.99	36.09	1,754,401	+0.01(+0.04%)
Nov 07, 2005	35.63	36.51	35.45	36.08	2,502,200	+0.58(+1.64%)
Nov 04, 2005	35.58	35.70	35.18	35.49	1,912,861	+0.17(+0.47%)
Nov 03, 2005	36.43	36.47	35.00	35.33	4,514,134	-1.02(-2.81%)
Nov 02, 2005	36.45	36.88	35.87	36.35	2,643,856	-0.01(-0.04%)
Nov 01, 2005	36.62	36.71	36.35	36.36	2,526,086	-0.83(-2.24%)
Oct 31, 2005	37.12	37.66	36.98	37.19	2,606,444	+0.28(+0.75%)
Oct 28, 2005	36.47	37.03	36.40	36.92	1,864,024	+0.62(+1.70%)
Oct 27, 2005	36.29	36.78	36.17	36.30	1,294,020	-0.03(-0.10%)
Oct 26, 2005	36.22	36.72	36.15	36.33	929,611	+0.06(+0.17%)
Oct 25, 2005	36.51	36.64	35.96	36.27	1,230,892	-0.31(-0.83%)
Oct 24, 2005	36.22	36.80	36.17	36.58	1,466,223	+0.41(+1.13%)
Oct 21, 2005	36.56	36.89	35.99	36.17	2,340,977	+0.01(+0.04%)
Oct 20, 2005	36.26	36.76	35.76	36.15	2,065,364	-0.20(-0.55%)
Oct 19, 2005	35.47	36.38	34.27	36.35	2,430,409	+1.10(+3.11%)
Oct 18, 2005	34.88	35.84	34.88	35.26	2,426,580	+0.30(+0.85%)
Oct 17, 2005	34.57	35.13	34.43	34.96	1,249,202	+0.30(+0.86%)
Oct 14, 2005	34.30	34.95	34.18	34.66	887,009	+0.60(+1.77%)
Oct 13, 2005	33.59	34.15	33.59	34.06	1,487,823	+0.38(+1.13%)
Oct 12, 2005	33.92	34.45	33.58	33.68	1,658,751	-0.34(-1.00%)
Oct 11, 2005	34.36	34.65	34.00	34.02	1,617,058	-0.38(-1.11%)
Oct 10, 2005	34.38	34.64	34.14	34.40	2,026,030	+0.02(+0.06%)
Oct 07, 2005	34.72	34.73	34.08	34.38	2,711,996	-0.24(-0.70%)
Oct 06, 2005	34.77	35.43	34.37	34.62	2,526,923	-0.17(-0.50%)
Oct 05, 2005	35.13	35.45	34.79	34.79	857,013	-0.37(-1.05%)
Oct 04, 2005	35.49	35.85	35.16	35.16	1,929,963	-0.30(-0.84%)

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.