Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	40.30	40.59	40.27	40.36	808,800	-0.80(-1.94%)
Sep 28, 2006	41.18	41.24	40.84	41.16	959,200	-0.35(-0.84%)
Sep 27, 2006	41.26	41.85	41.26	41.51	1,174,000	+0.45(+1.10%)
Sep 26, 2006	40.70	41.11	40.55	41.06	983,700	+0.23(+0.56%)
Sep 25, 2006	40.97	41.00	40.49	40.83	720,500	-0.03(-0.07%)
Sep 22, 2006	41.45	41.45	40.71	40.86	877,000	-0.60(-1.45%)
Sep 21, 2006	41.62	41.84	41.27	41.46	419,100	-0.08(-0.19%)
Sep 20, 2006	41.39	41.80	41.36	41.54	470,000	-0.22(-0.53%)
Sep 19, 2006	42.00	42.06	41.41	41.76	759,700	-0.52(-1.23%)
Sep 18, 2006	42.32	42.50	41.94	42.28	560,100	+0.11(+0.26%)
Sep 15, 2006	42.20	42.59	42.15	42.17	459,700	-0.30(-0.71%)
Sep 14, 2006	42.36	42.73	42.20	42.47	474,800	+0.09(+0.21%)
Sep 13, 2006	42.21	42.56	41.96	42.38	528,300	+0.29(+0.69%)
Sep 12, 2006	41.70	42.22	41.64	42.09	663,900	+0.19(+0.45%)
Sep 11, 2006	42.00	42.10	41.57	41.90	835,900	-0.63(-1.48%)
Sep 08, 2006	42.08	42.65	42.08	42.53	294,500	+0.15(+0.35%)
Sep 07, 2006	42.75	42.75	42.16	42.38	581,600	-0.46(-1.07%)
Sep 06, 2006	43.00	43.32	42.82	42.84	786,400	-1.03(-2.35%)
Sep 05, 2006	43.86	44.07	43.70	43.87	404,700	+0.02(+0.05%)
Sep 01, 2006	43.50	44.09	43.43	43.85	506,000	+0.44(+1.01%)
Aug 31, 2006	43.03	43.55	42.98	43.41	657,600	+0.69(+1.62%)
Aug 30, 2006	42.58	42.80	42.40	42.72	589,200	-0.39(-0.90%)
Aug 29, 2006	42.84	43.14	42.57	43.11	532,800	+0.27(+0.63%)
Aug 28, 2006	42.65	43.15	42.55	42.84	802,900	-0.32(-0.74%)
Aug 25, 2006	42.50	43.70	42.26	43.16	868,500	-0.10(-0.23%)
Aug 24, 2006	43.80	44.13	42.90	43.26	1,414,800	-1.16(-2.61%)
Aug 23, 2006	44.92	45.25	44.31	44.42	1,058,200	-0.60(-1.33%)
Aug 22, 2006	45.04	45.26	44.74	45.02	331,200	-0.27(-0.60%)
Aug 21, 2006	44.93	45.48	44.92	45.29	380,100	-0.80(-1.74%)
Aug 18, 2006	45.70	46.17	45.67	46.09	834,400	+1.12(+2.49%)
Aug 17, 2006	44.96	45.50	44.79	44.97	1,128,900	-0.09(-0.20%)
Aug 16, 2006	44.50	45.28	44.44	45.06	995,900	-0.37(-0.81%)
Aug 15, 2006	44.81	45.52	44.81	45.43	328,200	+0.62(+1.38%)
Aug 14, 2006	44.62	45.40	44.57	44.81	530,000	+0.45(+1.01%)
Aug 11, 2006	44.50	44.58	44.19	44.36	262,500	+0.05(+0.11%)
Aug 10, 2006	44.25	44.46	44.07	44.31	519,200	-0.10(-0.23%)
Aug 09, 2006	44.92	45.13	44.28	44.41	376,300	-0.23(-0.52%)
Aug 08, 2006	44.67	45.13	44.51	44.64	804,400	+0.46(+1.04%)
Aug 07, 2006	44.10	44.48	44.05	44.18	462,900	-0.80(-1.78%)
Aug 04, 2006	45.20	45.67	44.80	44.98	436,000	-0.18(-0.40%)
Aug 03, 2006	44.52	45.33	44.50	45.16	706,500	-0.19(-0.42%)
Aug 02, 2006	45.22	45.62	45.11	45.35	755,300	+0.02(+0.04%)
Aug 01, 2006	45.20	45.42	44.78	45.33	467,300	-0.66(-1.44%)
Jul 31, 2006	46.20	46.29	45.95	45.99	601,600	-0.06(-0.13%)
Jul 28, 2006	45.90	46.22	45.37	46.05	726,600	+0.54(+1.19%)
Jul 27, 2006	44.95	46.40	44.95	45.51	1,962,300	+2.56(+5.96%)
Jul 26, 2006	42.15	43.27	42.02	42.95	1,443,600	+0.30(+0.70%)
Jul 25, 2006	42.00	42.72	41.97	42.65	647,000	+0.75(+1.79%)
Jul 24, 2006	40.71	41.92	41.35	41.90	775,200	+0.90(+2.20%)
Jul 21, 2006	41.21	41.30	40.54	41.00	734,700	+0.57(+1.41%)
Jul 20, 2006	41.10	41.26	40.42	40.43	734,700	-0.46(-1.12%)
Jul 19, 2006	39.67	41.10	39.67	40.89	890,900	+1.23(+3.10%)
Jul 18, 2006	39.80	40.30	39.30	39.66	1,223,800	-1.13(-2.77%)
Jul 17, 2006	41.00	41.15	40.47	40.79	539,900	-0.29(-0.71%)
Jul 14, 2006	41.00	41.20	40.59	41.08	593,600	-0.15(-0.36%)
Jul 13, 2006	42.35	42.43	41.01	41.23	1,293,900	-1.67(-3.89%)
Jul 12, 2006	43.24	43.46	42.83	42.90	507,100	-1.24(-2.81%)
Jul 11, 2006	43.70	44.20	43.41	44.14	335,800	+0.24(+0.55%)
Jul 10, 2006	43.94	44.26	43.81	43.90	329,200	+0.67(+1.55%)
Jul 07, 2006	43.73	43.75	43.13	43.23	519,900	-0.70(-1.59%)
Jul 06, 2006	43.35	44.00	43.35	43.93	338,300	+0.65(+1.50%)
Jul 05, 2006	43.75	43.79	43.09	43.28	403,000	-1.10(-2.48%)
Jul 03, 2006	43.79	44.49	43.79	44.38	207,600	+0.34(+0.77%)
Jun 30, 2006	44.19	44.32	44.01	44.04	408,100	-0.14(-0.32%)
Jun 29, 2006	42.36	44.22	42.36	44.18	855,900	+2.56(+6.15%)
Jun 28, 2006	41.10	41.74	41.04	41.62	568,900	+0.59(+1.44%)
Jun 27, 2006	42.27	42.28	40.81	41.03	1,094,800	-1.47(-3.46%)
Jun 26, 2006	42.77	42.78	42.18	42.50	638,700	-0.07(-0.16%)
Jun 23, 2006	42.48	42.77	42.25	42.57	369,900	+0.16(+0.38%)
Jun 22, 2006	42.45	42.70	42.25	42.41	310,700	+0.26(+0.62%)
Jun 21, 2006	41.57	42.55	41.57	42.15	621,100	+0.68(+1.64%)
Jun 20, 2006	41.78	42.10	41.26	41.47	1,391,400	-0.31(-0.74%)
Jun 19, 2006	42.36	42.36	41.77	41.78	647,900	-0.58(-1.37%)
Jun 16, 2006	42.19	42.58	42.13	42.36	966,800	+0.06(+0.14%)
Jun 15, 2006	41.40	42.40	41.26	42.30	1,223,000	+1.15(+2.79%)
Jun 14, 2006	40.80	41.22	40.67	41.15	1,008,200	+0.25(+0.61%)
Jun 13, 2006	41.45	41.70	40.88	40.90	1,372,600	-1.21(-2.87%)
Jun 12, 2006	42.85	43.01	42.11	42.11	752,000	-0.59(-1.38%)
Jun 09, 2006	43.00	43.34	42.60	42.70	621,700	-0.15(-0.35%)
Jun 08, 2006	42.86	43.40	42.03	42.85	1,085,600	-1.23(-2.79%)
Jun 07, 2006	44.00	44.73	44.00	44.08	551,600	-0.52(-1.17%)
Jun 06, 2006	45.10	45.15	44.01	44.60	1,167,400	-0.71(-1.57%)
Jun 05, 2006	46.90	46.90	45.19	45.31	921,900	-0.73(-1.59%)
Jun 02, 2006	46.30	46.35	45.25	46.04	691,900	+1.34(+3.00%)
Jun 01, 2006	43.91	44.77	43.80	44.70	877,000	-0.47(-1.04%)
May 31, 2006	45.45	45.57	44.84	45.17	647,900	-0.03(-0.07%)
May 30, 2006	46.21	46.21	45.16	45.20	594,200	-1.61(-3.44%)
May 26, 2006	46.40	46.82	46.30	46.81	182,300	+0.69(+1.50%)
May 25, 2006	45.69	46.12	45.50	46.12	287,700	+0.53(+1.16%)
May 24, 2006	45.55	46.12	45.15	45.59	641,900	+0.04(+0.09%)
May 23, 2006	45.70	46.40	45.55	45.55	577,100	+0.06(+0.13%)
May 22, 2006	45.09	45.65	44.75	45.49	973,200	-0.11(-0.24%)
May 19, 2006	45.73	45.85	45.28	45.60	804,800	-0.20(-0.44%)
May 18, 2006	46.30	46.44	45.68	45.80	745,800	+0.20(+0.44%)
May 17, 2006	47.03	47.32	45.39	45.60	1,303,200	-1.42(-3.02%)
May 16, 2006	46.88	47.22	46.85	47.02	549,400	-0.35(-0.74%)
May 15, 2006	46.99	47.44	46.83	47.37	435,700	-0.13(-0.27%)
May 12, 2006	48.10	48.11	47.50	47.50	392,100	-0.86(-1.78%)
May 11, 2006	48.95	49.01	48.36	48.36	504,500	-1.24(-2.50%)
May 10, 2006	49.88	50.04	49.60	49.60	475,500	-1.06(-2.09%)
May 09, 2006	50.15	50.72	49.86	50.66	527,800	+0.28(+0.56%)
May 08, 2006	50.85	50.88	50.22	50.38	406,300	+0.14(+0.28%)
May 05, 2006	49.38	50.24	49.33	50.24	463,900	+0.86(+1.74%)
May 04, 2006	49.38	49.50	49.19	49.38	407,500	+0.00(+0.00%)
May 03, 2006	49.50	49.72	49.19	49.38	399,500	-0.02(-0.04%)
May 02, 2006	48.72	49.47	48.69	49.40	477,200	+1.34(+2.79%)
May 01, 2006	48.60	48.68	47.83	48.06	678,000	-0.88(-1.80%)
Apr 28, 2006	49.00	50.06	48.70	48.94	1,270,500	-2.19(-4.28%)
Apr 27, 2006	51.76	51.80	50.54	51.13	737,600	-1.16(-2.22%)
Apr 26, 2006	51.67	52.29	51.67	52.29	599,300	+0.42(+0.81%)
Apr 25, 2006	52.00	52.19	51.65	51.87	333,100	+0.09(+0.17%)
Apr 24, 2006	51.69	51.90	51.20	51.78	564,500	-0.17(-0.33%)
Apr 21, 2006	51.13	52.29	51.00	51.95	1,000,600	+1.19(+2.34%)
Apr 20, 2006	50.00	50.87	50.00	50.76	878,300	+1.02(+2.05%)
Apr 19, 2006	49.08	49.87	49.05	49.74	471,800	+0.66(+1.34%)
Apr 18, 2006	48.00	49.10	48.00	49.08	588,400	+1.78(+3.76%)
Apr 17, 2006	47.50	47.57	47.19	47.30	358,900	+0.19(+0.40%)
Apr 13, 2006	46.84	47.55	46.45	47.11	638,000	+0.27(+0.58%)
Apr 12, 2006	46.00	46.93	45.70	46.84	815,500	+0.48(+1.04%)
Apr 11, 2006	47.10	47.11	46.36	46.36	629,300	-1.14(-2.40%)
Apr 10, 2006	47.59	47.75	47.30	47.50	283,600	-0.47(-0.98%)
Apr 07, 2006	48.13	48.36	47.75	47.97	304,300	-0.16(-0.33%)
Apr 06, 2006	48.30	48.40	47.76	48.13	403,400	+0.17(+0.35%)
Apr 05, 2006	47.70	48.11	47.52	47.96	422,800	+0.49(+1.03%)
Apr 04, 2006	47.47	47.67	47.24	47.47	277,400	+0.23(+0.49%)
Apr 03, 2006	46.95	47.56	46.67	47.24	581,600	+1.17(+2.54%)
Mar 31, 2006	46.20	46.35	45.90	46.07	521,200	-0.35(-0.75%)
Mar 30, 2006	46.00	46.62	45.94	46.42	490,600	+0.37(+0.80%)
Mar 29, 2006	45.23	46.05	45.23	46.05	1,154,400	+1.49(+3.34%)
Mar 28, 2006	44.95	44.95	44.39	44.56	884,700	-0.14(-0.31%)
Mar 27, 2006	45.29	45.29	44.60	44.70	1,668,200	-0.86(-1.89%)
Mar 24, 2006	45.29	45.65	45.28	45.56	500,600	-0.43(-0.93%)
Mar 23, 2006	46.24	46.35	45.78	45.99	445,500	-0.69(-1.48%)
Mar 22, 2006	46.22	46.80	46.06	46.68	887,900	+0.18(+0.39%)
Mar 21, 2006	46.69	47.15	46.50	46.50	498,700	-0.67(-1.42%)
Mar 20, 2006	46.92	47.22	46.80	47.17	304,800	+0.38(+0.81%)
Mar 17, 2006	46.70	46.83	46.51	46.79	628,300	+0.80(+1.74%)
Mar 16, 2006	46.03	46.10	45.85	45.99	714,700	-0.69(-1.48%)
Mar 15, 2006	46.50	47.51	46.28	46.68	917,100	+0.17(+0.37%)
Mar 14, 2006	46.77	48.01	46.42	46.51	2,460,200	-0.27(-0.58%)
Mar 13, 2006	46.78	46.95	46.52	46.78	438,700	+0.00(+0.00%)
Mar 10, 2006	46.55	46.98	46.27	46.78	333,700	+0.08(+0.17%)
Mar 09, 2006	46.70	46.82	46.40	46.70	573,300	+0.49(+1.06%)
Mar 08, 2006	45.99	46.21	45.59	46.21	933,000	+0.69(+1.52%)
Mar 07, 2006	45.76	45.93	45.39	45.52	496,100	-0.81(-1.75%)
Mar 06, 2006	46.60	46.84	46.20	46.33	508,600	+0.82(+1.80%)
Mar 03, 2006	45.05	45.95	45.00	45.51	670,700	-0.48(-1.04%)
Mar 02, 2006	46.00	46.23	45.61	45.99	862,300	-1.16(-2.46%)
Mar 01, 2006	47.00	47.45	46.97	47.15	765,600	+0.27(+0.58%)
Feb 28, 2006	48.26	47.51	46.81	46.88	626,100	-1.38(-2.86%)
Feb 27, 2006	48.20	48.29	48.04	48.26	628,300	-0.03(-0.06%)
Feb 24, 2006	47.89	48.31	47.80	48.29	590,200	+0.78(+1.64%)
Feb 23, 2006	47.71	47.92	47.25	47.51	780,400	+0.66(+1.41%)
Feb 22, 2006	46.09	46.90	46.05	46.85	705,700	+1.07(+2.34%)
Feb 21, 2006	45.89	45.90	45.57	45.78	868,500	-0.23(-0.50%)
Feb 17, 2006	46.45	46.45	45.72	46.01	1,079,400	-1.72(-3.60%)
Feb 16, 2006	47.15	47.75	47.15	47.73	914,000	+0.34(+0.72%)
Feb 15, 2006	47.18	48.11	47.05	47.39	1,778,400	-2.41(-4.84%)
Feb 14, 2006	49.20	49.94	48.91	49.80	821,000	+1.07(+2.20%)
Feb 13, 2006	48.57	49.00	48.52	48.73	522,600	-0.89(-1.79%)
Feb 10, 2006	49.52	49.95	49.15	49.62	580,000	+0.47(+0.96%)
Feb 09, 2006	48.89	49.51	48.75	49.15	1,746,100	+1.14(+2.37%)
Feb 08, 2006	47.10	48.13	47.04	48.01	956,300	+0.01(+0.02%)
Feb 07, 2006	48.44	48.44	47.87	48.00	671,500	-0.83(-1.70%)
Feb 06, 2006	48.72	48.89	48.51	48.83	701,900	+0.14(+0.29%)
Feb 03, 2006	48.90	48.97	48.35	48.69	847,400	-0.21(-0.43%)
Feb 02, 2006	49.06	49.35	48.60	48.90	1,386,000	+0.91(+1.90%)
Feb 01, 2006	47.55	48.05	47.50	47.99	1,292,800	-0.91(-1.86%)
Jan 31, 2006	48.70	48.90	48.53	48.90	1,548,100	-0.90(-1.81%)
Jan 30, 2006	49.89	50.00	49.40	49.80	2,003,300	-0.50(-0.99%)
Jan 27, 2006	48.58	51.00	49.77	50.30	3,877,000	+1.73(+3.56%)
Jan 26, 2006	46.84	51.16	46.00	48.57	6,876,500	+5.28(+12.20%)
Jan 25, 2006	43.36	43.48	43.10	43.29	1,426,600	-0.63(-1.43%)
Jan 24, 2006	43.70	44.00	43.65	43.92	724,600	+0.37(+0.85%)
Jan 23, 2006	43.45	44.00	43.35	43.55	1,051,800	+1.25(+2.96%)
Jan 20, 2006	43.60	43.95	42.30	42.30	1,230,400	-0.71(-1.65%)
Jan 19, 2006	42.69	43.10	42.50	43.01	789,000	+0.40(+0.94%)
Jan 18, 2006	42.00	42.82	42.15	42.61	1,289,300	-0.34(-0.79%)
Jan 17, 2006	42.55	43.15	42.35	42.95	1,613,900	-1.69(-3.79%)
Jan 13, 2006	44.51	44.87	44.50	44.64	777,800	-0.06(-0.13%)
Jan 12, 2006	45.70	45.70	44.56	44.70	1,539,300	+0.06(+0.13%)
Jan 11, 2006	43.40	44.82	43.40	44.64	1,527,200	+2.26(+5.33%)
Jan 10, 2006	41.99	42.63	41.95	42.38	826,500	-0.42(-0.98%)
Jan 09, 2006	42.29	42.80	42.24	42.80	1,072,800	+0.51(+1.21%)
Jan 06, 2006	42.20	42.45	42.19	42.29	990,900	+0.22(+0.52%)
Jan 05, 2006	42.00	42.42	41.78	42.07	1,414,700	+0.71(+1.72%)
Jan 04, 2006	40.92	41.60	40.90	41.36	1,604,500	-0.63(-1.50%)
Jan 03, 2006	41.25	42.00	41.06	41.99	1,561,900	+1.19(+2.92%)
Dec 30, 2005	40.72	40.85	40.33	40.80	487,500	-0.37(-0.90%)
Dec 29, 2005	41.08	41.30	40.95	41.17	962,500	+0.48(+1.18%)
Dec 28, 2005	40.40	40.88	40.22	40.69	1,047,600	+1.71(+4.39%)
Dec 27, 2005	39.31	39.55	38.96	38.98	597,700	-0.33(-0.84%)
Dec 23, 2005	38.99	39.31	38.90	39.31	1,033,700	+0.55(+1.42%)
Dec 22, 2005	38.98	39.17	38.65	38.76	2,305,500	+1.35(+3.61%)
Dec 21, 2005	37.28	37.45	37.23	37.41	359,700	+0.03(+0.08%)
Dec 20, 2005	37.38	37.43	37.20	37.38	444,200	+0.17(+0.46%)
Dec 19, 2005	37.20	37.27	37.06	37.21	856,900	+0.30(+0.81%)
Dec 16, 2005	36.83	37.14	36.79	36.91	266,500	-0.04(-0.11%)
Dec 15, 2005	36.98	37.09	36.79	36.95	330,000	-0.06(-0.16%)
Dec 14, 2005	37.07	37.24	36.89	37.01	517,800	-0.36(-0.96%)
Dec 13, 2005	37.20	37.44	36.95	37.37	852,200	+0.07(+0.19%)
Dec 12, 2005	37.20	37.41	37.15	37.30	325,100	+0.15(+0.40%)
Dec 09, 2005	36.84	37.18	36.80	37.15	366,600	+0.71(+1.95%)
Dec 08, 2005	36.20	36.58	36.20	36.44	664,000	-0.54(-1.46%)
Dec 07, 2005	37.22	37.26	36.81	36.98	536,700	-0.11(-0.30%)
Dec 06, 2005	36.75	37.27	36.66	37.09	941,700	-0.66(-1.75%)
Dec 05, 2005	37.71	37.75	37.49	37.75	948,400	+0.14(+0.37%)
Dec 02, 2005	37.45	37.63	37.40	37.61	625,900	+0.11(+0.29%)
Dec 01, 2005	37.18	37.50	37.15	37.50	401,700	+0.49(+1.32%)
Nov 30, 2005	37.19	37.31	37.01	37.01	525,800	-0.09(-0.24%)
Nov 29, 2005	37.35	37.46	37.09	37.10	582,600	-0.26(-0.70%)
Nov 28, 2005	37.25	37.45	37.05	37.36	1,339,000	+0.90(+2.47%)
Nov 25, 2005	36.56	36.67	36.39	36.46	183,500	-0.23(-0.63%)
Nov 23, 2005	36.35	36.81	36.35	36.69	640,500	+0.44(+1.21%)
Nov 22, 2005	36.13	36.35	35.95	36.25	504,000	-0.21(-0.58%)
Nov 21, 2005	36.20	36.58	36.08	36.46	962,400	+1.25(+3.55%)
Nov 18, 2005	35.17	35.39	34.31	35.21	897,700	+0.53(+1.53%)
Nov 17, 2005	34.00	34.68	34.00	34.68	1,003,900	+1.05(+3.12%)
Nov 16, 2005	33.50	33.66	33.25	33.63	322,300	-0.08(-0.24%)
Nov 15, 2005	33.88	33.93	33.56	33.71	377,400	-0.18(-0.53%)
Nov 14, 2005	33.75	33.99	33.72	33.89	389,100	-0.01(-0.03%)
Nov 11, 2005	34.09	33.98	33.78	33.90	724,300	-0.18(-0.53%)
Nov 10, 2005	34.15	34.15	33.75	34.08	385,600	-0.21(-0.61%)
Nov 09, 2005	34.04	34.44	33.97	34.29	761,100	+0.82(+2.45%)
Nov 08, 2005	33.41	33.55	33.35	33.47	311,300	-0.01(-0.03%)
Nov 07, 2005	33.22	33.55	33.15	33.48	336,600	+0.18(+0.54%)
Nov 04, 2005	33.10	33.42	33.07	33.30	443,200	+0.36(+1.09%)
Nov 03, 2005	32.69	33.00	32.69	32.94	420,200	+0.19(+0.58%)
Nov 02, 2005	32.45	32.82	32.45	32.75	502,900	-0.20(-0.61%)
Nov 01, 2005	32.91	33.19	32.90	32.95	504,200	+0.15(+0.46%)
Oct 31, 2005	32.42	32.83	32.42	32.80	549,100	+0.37(+1.14%)
Oct 28, 2005	31.95	32.47	31.94	32.43	579,600	+0.61(+1.92%)
Oct 27, 2005	32.19	32.24	31.80	31.82	459,300	-0.55(-1.70%)
Oct 26, 2005	32.41	32.64	32.30	32.37	267,800	+0.03(+0.09%)
Oct 25, 2005	32.65	32.84	32.29	32.34	698,500	-0.45(-1.37%)
Oct 24, 2005	32.45	32.84	32.27	32.79	336,700	+0.10(+0.31%)
Oct 21, 2005	32.78	32.99	32.55	32.69	299,400	-0.17(-0.52%)
Oct 20, 2005	32.85	33.28	32.74	32.86	400,500	-0.39(-1.17%)
Oct 19, 2005	32.85	33.30	32.81	33.25	514,200	+0.07(+0.21%)
Oct 18, 2005	33.35	33.36	33.06	33.18	341,000	-0.28(-0.84%)
Oct 17, 2005	33.22	33.50	33.15	33.46	321,100	-0.01(-0.03%)
Oct 14, 2005	33.25	33.53	33.00	33.47	448,000	+0.64(+1.95%)
Oct 13, 2005	32.70	32.86	32.41	32.83	484,900	-0.09(-0.27%)
Oct 12, 2005	32.94	33.00	32.55	32.92	1,173,500	+0.08(+0.24%)
Oct 11, 2005	33.01	33.13	32.73	32.84	570,600	-0.26(-0.79%)
Oct 10, 2005	33.10	33.23	33.00	33.10	348,000	+0.05(+0.15%)
Oct 07, 2005	33.25	33.44	32.97	33.05	427,500	-0.11(-0.33%)
Oct 06, 2005	33.49	33.55	33.04	33.16	780,100	-0.43(-1.28%)
Oct 05, 2005	34.17	34.20	33.59	33.59	818,600	-0.64(-1.87%)
Oct 04, 2005	34.12	34.63	34.11	34.23	1,090,200	+1.16(+3.51%)

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.