Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	35.26	35.43	34.82	34.88	5,891,203	-0.27(-0.78%)
Sep 28, 2006	35.59	35.74	34.80	35.15	9,097,767	-0.39(-1.09%)
Sep 27, 2006	35.98	36.17	35.21	35.54	10,586,659	-0.70(-1.94%)
Sep 26, 2006	36.10	36.48	35.28	36.24	8,950,485	+0.26(+0.72%)
Sep 25, 2006	35.66	36.32	34.93	35.98	7,415,622	+0.95(+2.73%)
Sep 22, 2006	35.17	35.40	34.97	35.03	5,170,280	-0.26(-0.74%)
Sep 21, 2006	36.46	36.75	34.79	35.29	10,074,486	-1.13(-3.10%)
Sep 20, 2006	35.87	36.63	35.83	36.42	8,767,182	+0.71(+1.99%)
Sep 19, 2006	35.06	35.76	34.87	35.71	7,204,340	+0.93(+2.66%)
Sep 18, 2006	35.03	35.03	34.49	34.78	5,307,815	-0.20(-0.56%)
Sep 15, 2006	35.50	35.90	34.77	34.98	11,387,973	-0.06(-0.18%)
Sep 14, 2006	34.62	35.24	34.27	35.04	6,896,405	+0.26(+0.75%)
Sep 13, 2006	34.75	35.14	34.40	34.78	6,368,288	-0.03(-0.08%)
Sep 12, 2006	34.14	35.36	33.94	34.81	8,238,665	+0.67(+1.95%)
Sep 11, 2006	33.70	34.51	33.47	34.14	7,292,904	+0.39(+1.17%)
Sep 08, 2006	33.33	33.81	33.09	33.75	6,089,184	+0.62(+1.86%)
Sep 07, 2006	33.54	33.72	32.95	33.13	6,369,900	-0.36(-1.07%)
Sep 06, 2006	33.68	33.90	33.42	33.49	6,487,350	-0.36(-1.06%)
Sep 05, 2006	33.35	33.98	33.26	33.85	7,111,563	+0.60(+1.82%)
Sep 01, 2006	33.07	33.45	32.95	33.24	6,526,770	+0.39(+1.20%)
Aug 31, 2006	33.21	33.41	32.68	32.85	12,813,440	-0.27(-0.83%)
Aug 30, 2006	32.83	33.69	32.29	33.12	34,155,056	-1.45(-4.20%)
Aug 29, 2006	34.66	34.76	33.91	34.58	4,428,425	+0.06(+0.18%)
Aug 28, 2006	34.20	34.74	34.01	34.51	5,052,617	+0.40(+1.17%)
Aug 25, 2006	34.26	34.39	33.95	34.11	7,322,780	-0.72(-2.06%)
Aug 24, 2006	35.72	35.72	34.25	34.83	9,927,301	-0.62(-1.76%)
Aug 23, 2006	36.45	36.45	35.36	35.45	5,373,496	-0.77(-2.11%)
Aug 22, 2006	36.11	36.60	35.93	36.22	5,430,579	+0.11(+0.31%)
Aug 21, 2006	36.75	36.84	36.06	36.11	6,023,284	-0.79(-2.13%)
Aug 18, 2006	36.59	36.91	36.12	36.89	4,872,637	+0.49(+1.35%)
Aug 17, 2006	36.47	36.92	36.13	36.40	6,255,035	-0.07(-0.19%)
Aug 16, 2006	36.44	36.56	35.95	36.47	5,071,621	+0.09(+0.25%)
Aug 15, 2006	36.79	36.79	35.98	36.38	4,690,626	+0.12(+0.33%)
Aug 14, 2006	35.97	36.85	35.78	36.26	4,912,489	+0.63(+1.77%)
Aug 11, 2006	35.85	35.99	35.29	35.63	6,369,787	-0.36(-1.00%)
Aug 10, 2006	35.11	36.21	34.70	35.99	6,727,781	+0.74(+2.11%)
Aug 09, 2006	36.62	36.86	35.10	35.24	5,659,098	-1.02(-2.83%)
Aug 08, 2006	36.40	36.62	36.06	36.27	4,524,103	+0.13(+0.37%)
Aug 07, 2006	36.40	36.50	35.73	36.13	4,525,972	-0.22(-0.60%)
Aug 04, 2006	36.14	36.82	36.06	36.35	6,273,350	+0.55(+1.53%)
Aug 03, 2006	36.26	36.91	35.10	35.80	10,497,114	-1.01(-2.75%)
Aug 02, 2006	36.69	36.96	36.25	36.82	3,909,918	+0.13(+0.36%)
Aug 01, 2006	36.79	36.89	36.22	36.68	4,822,557	-0.36(-0.97%)
Jul 31, 2006	36.51	37.14	36.37	37.04	5,491,780	+0.62(+1.72%)
Jul 28, 2006	36.37	36.60	35.59	36.42	6,549,565	+0.29(+0.82%)
Jul 27, 2006	37.49	37.55	35.97	36.12	7,568,811	-1.32(-3.53%)
Jul 26, 2006	37.84	37.88	37.22	37.44	5,314,968	-0.47(-1.24%)
Jul 25, 2006	37.50	37.98	37.04	37.91	4,651,783	+0.45(+1.20%)
Jul 24, 2006	36.90	37.59	36.94	37.46	6,296,377	+0.56(+1.52%)
Jul 21, 2006	37.29	37.45	36.82	36.90	7,546,055	-0.55(-1.48%)
Jul 20, 2006	37.64	37.95	37.43	37.45	4,326,829	-0.31(-0.82%)
Jul 19, 2006	37.21	38.02	37.21	37.76	8,907,848	+0.64(+1.72%)
Jul 18, 2006	37.60	37.68	36.76	37.12	7,927,473	-0.76(-2.00%)
Jul 17, 2006	37.57	38.09	37.52	37.88	5,297,468	+0.31(+0.82%)
Jul 14, 2006	38.54	38.72	37.28	37.57	9,234,424	-1.07(-2.78%)
Jul 13, 2006	39.01	39.23	38.38	38.65	8,724,917	-0.58(-1.49%)
Jul 12, 2006	39.67	39.95	39.20	39.23	4,969,046	-0.60(-1.50%)
Jul 11, 2006	39.50	39.93	39.30	39.83	4,299,896	+0.29(+0.75%)
Jul 10, 2006	39.34	39.84	39.31	39.53	3,706,421	+0.11(+0.27%)
Jul 07, 2006	39.06	39.81	38.96	39.43	4,867,673	+0.22(+0.55%)
Jul 06, 2006	38.89	39.28	38.70	39.21	6,705,676	-0.70(-1.76%)
Jul 05, 2006	40.37	40.68	39.80	39.91	3,059,862	-0.51(-1.27%)
Jul 03, 2006	40.14	40.45	39.98	40.42	1,919,233	+0.32(+0.79%)
Jun 30, 2006	40.08	40.28	39.81	40.11	5,751,585	-0.02(-0.04%)
Jun 29, 2006	39.34	40.18	39.10	40.13	5,906,401	+0.77(+1.95%)
Jun 28, 2006	39.13	39.49	38.96	39.36	2,665,632	+0.29(+0.74%)
Jun 27, 2006	39.40	39.85	38.91	39.07	4,242,718	-0.46(-1.15%)
Jun 26, 2006	38.92	39.58	38.89	39.53	3,935,891	+0.56(+1.44%)
Jun 23, 2006	38.68	39.41	38.68	38.96	2,676,687	+0.16(+0.42%)
Jun 22, 2006	38.97	39.09	38.60	38.80	3,866,700	-0.34(-0.88%)
Jun 21, 2006	38.42	39.43	38.42	39.15	5,911,348	+0.62(+1.60%)
Jun 20, 2006	38.14	38.85	38.11	38.53	9,039,378	+0.93(+2.48%)
Jun 19, 2006	37.74	37.90	37.28	37.59	2,897,014	-0.14(-0.37%)
Jun 16, 2006	37.64	37.91	37.45	37.74	4,529,227	-0.08(-0.22%)
Jun 15, 2006	37.21	37.90	37.08	37.82	4,273,354	+0.62(+1.68%)
Jun 14, 2006	36.91	37.47	36.82	37.19	4,126,732	+0.25(+0.66%)
Jun 13, 2006	36.68	37.24	36.65	36.95	5,288,441	+0.22(+0.61%)
Jun 12, 2006	37.18	37.30	36.68	36.72	3,760,280	-0.51(-1.38%)
Jun 09, 2006	37.59	37.71	37.22	37.24	3,911,546	-0.29(-0.77%)
Jun 08, 2006	36.75	37.71	36.71	37.52	7,414,374	+0.81(+2.22%)
Jun 07, 2006	36.85	37.31	36.64	36.71	4,703,635	-0.15(-0.42%)
Jun 06, 2006	36.91	37.05	36.53	36.86	4,677,610	-0.04(-0.11%)
Jun 05, 2006	37.37	37.50	36.87	36.91	3,670,865	-0.62(-1.65%)
Jun 02, 2006	37.61	37.94	37.03	37.52	4,505,317	-0.55(-1.44%)
Jun 01, 2006	37.28	38.09	37.14	38.07	5,957,365	+0.91(+2.46%)
May 31, 2006	37.20	37.62	36.73	37.16	12,192,201	-0.44(-1.18%)
May 30, 2006	38.10	38.14	37.45	37.60	4,384,656	-0.61(-1.60%)
May 26, 2006	38.28	38.37	38.02	38.21	2,761,827	+0.02(+0.06%)
May 25, 2006	37.81	38.25	37.64	38.19	4,161,826	+0.41(+1.10%)
May 24, 2006	37.66	38.28	37.56	37.78	6,673,812	+0.12(+0.32%)
May 23, 2006	37.92	38.40	37.63	37.66	3,731,143	-0.33(-0.87%)
May 22, 2006	37.80	38.23	37.71	37.99	4,079,747	-0.06(-0.17%)
May 19, 2006	37.57	38.26	37.23	38.05	5,250,144	+0.51(+1.37%)
May 18, 2006	38.11	38.11	37.16	37.54	3,706,831	-0.38(-1.00%)
May 17, 2006	38.47	38.68	37.83	37.92	5,658,922	-0.86(-2.23%)
May 16, 2006	38.89	39.06	38.68	38.78	3,441,392	-0.22(-0.56%)
May 15, 2006	38.39	39.05	38.23	39.00	4,239,432	+0.22(+0.58%)
May 12, 2006	39.40	39.41	38.54	38.77	3,814,815	-0.58(-1.48%)
May 11, 2006	39.68	39.90	39.09	39.36	3,182,169	-0.52(-1.30%)
May 10, 2006	39.76	40.19	39.55	39.88	2,709,077	+0.13(+0.34%)
May 09, 2006	39.97	39.98	39.47	39.74	2,075,892	-0.17(-0.42%)
May 08, 2006	39.81	40.19	39.48	39.91	2,664,766	+0.11(+0.26%)
May 05, 2006	39.24	39.90	39.06	39.81	4,799,426	+0.82(+2.11%)
May 04, 2006	38.51	39.29	38.27	38.98	5,906,416	+1.10(+2.91%)
May 03, 2006	37.80	38.23	37.45	37.88	5,356,412	-0.01(-0.04%)
May 02, 2006	37.99	38.19	37.78	37.90	3,754,758	-0.10(-0.26%)
May 01, 2006	38.43	38.57	37.92	37.99	4,184,954	-0.22(-0.57%)
Apr 28, 2006	38.29	38.29	37.77	38.21	3,816,527	+0.05(+0.13%)
Apr 27, 2006	38.09	38.55	37.92	38.16	3,835,725	-0.11(-0.29%)
Apr 26, 2006	38.37	38.44	38.03	38.28	3,376,114	-0.01(-0.04%)
Apr 25, 2006	38.07	38.53	38.07	38.29	2,748,089	+0.04(+0.11%)
Apr 24, 2006	37.69	38.42	37.65	38.25	2,878,871	+0.36(+0.95%)
Apr 21, 2006	38.57	38.72	37.68	37.89	3,835,365	-0.62(-1.60%)
Apr 20, 2006	38.44	38.68	38.26	38.51	2,924,197	+0.04(+0.11%)
Apr 19, 2006	39.02	39.02	38.14	38.47	4,288,061	-0.36(-0.92%)
Apr 18, 2006	37.83	38.94	37.78	38.82	6,264,250	+0.99(+2.62%)
Apr 17, 2006	37.93	38.15	37.39	37.83	3,136,681	-0.14(-0.37%)
Apr 13, 2006	38.14	38.40	37.91	37.97	2,193,459	-0.27(-0.70%)
Apr 12, 2006	38.08	38.40	37.90	38.24	2,249,047	+0.16(+0.42%)
Apr 11, 2006	38.32	38.54	37.79	38.08	3,799,580	-0.13(-0.35%)
Apr 10, 2006	38.62	38.75	37.90	38.21	10,022,880	-0.89(-2.28%)
Apr 07, 2006	39.63	40.28	39.05	39.10	5,199,669	-0.62(-1.57%)
Apr 06, 2006	39.10	39.74	38.96	39.73	8,280,826	+1.02(+2.63%)
Apr 05, 2006	38.31	38.87	38.23	38.71	4,797,962	+0.31(+0.80%)
Apr 04, 2006	38.13	38.54	38.02	38.40	3,019,888	+0.27(+0.70%)
Apr 03, 2006	38.25	38.46	37.99	38.14	3,846,703	+0.11(+0.30%)
Mar 31, 2006	38.11	38.28	38.01	38.02	3,067,867	-0.04(-0.11%)
Mar 30, 2006	38.33	38.67	37.88	38.07	3,506,792	-0.32(-0.84%)
Mar 29, 2006	38.15	38.63	38.09	38.39	2,810,466	+0.29(+0.76%)
Mar 28, 2006	38.58	38.82	37.98	38.10	4,295,935	-0.35(-0.91%)
Mar 27, 2006	38.28	38.58	38.15	38.45	3,111,076	+0.09(+0.24%)
Mar 24, 2006	38.67	38.88	38.13	38.36	3,665,327	-0.25(-0.64%)
Mar 23, 2006	38.74	38.76	38.33	38.61	3,029,121	-0.12(-0.31%)
Mar 22, 2006	38.75	38.84	38.34	38.73	4,433,433	-0.17(-0.43%)
Mar 21, 2006	39.29	39.39	38.68	38.89	4,714,192	-0.42(-1.07%)
Mar 20, 2006	39.25	39.53	39.05	39.31	4,973,610	+0.08(+0.21%)
Mar 17, 2006	38.61	39.37	38.50	39.23	6,352,595	+0.62(+1.60%)
Mar 16, 2006	38.66	38.75	38.45	38.61	3,484,214	+0.00(+0.00%)
Mar 15, 2006	38.61	38.86	38.30	38.61	4,165,934	-0.19(-0.49%)
Mar 14, 2006	37.93	38.83	37.91	38.80	5,223,130	+0.73(+1.92%)
Mar 13, 2006	37.94	38.19	37.88	38.07	3,817,201	+0.18(+0.48%)
Mar 10, 2006	37.31	37.92	37.24	37.89	3,715,912	+0.63(+1.70%)
Mar 09, 2006	37.79	37.84	37.21	37.26	2,925,012	-0.49(-1.30%)
Mar 08, 2006	37.63	37.83	37.55	37.75	3,430,632	+0.11(+0.28%)
Mar 07, 2006	37.52	37.86	37.43	37.64	4,775,059	-0.06(-0.17%)
Mar 06, 2006	37.37	37.78	37.08	37.71	8,135,674	+0.13(+0.36%)
Mar 03, 2006	37.05	37.96	36.69	37.57	6,390,138	+0.51(+1.36%)
Mar 02, 2006	35.98	37.42	35.65	37.07	9,746,489	+0.43(+1.17%)
Mar 01, 2006	36.30	36.78	36.01	36.64	5,206,630	+0.70(+1.95%)
Feb 28, 2006	36.23	36.44	35.74	35.94	3,695,402	-0.29(-0.81%)
Feb 27, 2006	35.59	36.48	35.46	36.23	3,262,602	+0.65(+1.81%)
Feb 24, 2006	35.97	35.97	35.38	35.59	1,967,306	-0.29(-0.82%)
Feb 23, 2006	36.18	36.28	35.78	35.88	2,386,154	-0.28(-0.78%)
Feb 22, 2006	35.75	36.44	35.69	36.16	2,565,698	+0.57(+1.60%)
Feb 21, 2006	35.81	36.04	35.45	35.59	2,526,306	-0.20(-0.55%)
Feb 17, 2006	36.29	36.43	35.71	35.79	2,446,850	-0.53(-1.47%)
Feb 16, 2006	36.26	36.61	36.09	36.32	3,268,704	+0.12(+0.33%)
Feb 15, 2006	35.87	36.21	35.69	36.20	3,670,401	+0.27(+0.76%)
Feb 14, 2006	35.21	36.04	35.10	35.93	4,259,782	+0.75(+2.14%)
Feb 13, 2006	34.88	35.18	34.85	35.18	2,218,846	+0.26(+0.74%)
Feb 10, 2006	34.48	35.06	34.32	34.92	3,035,471	+0.54(+1.57%)
Feb 09, 2006	34.31	34.75	34.20	34.38	2,868,255	-0.07(-0.20%)
Feb 08, 2006	34.18	34.52	34.04	34.45	2,046,193	+0.25(+0.72%)
Feb 07, 2006	34.65	34.85	34.07	34.20	3,762,280	-0.39(-1.12%)
Feb 06, 2006	34.51	34.72	34.37	34.59	1,994,807	-0.13(-0.36%)
Feb 03, 2006	34.90	35.34	34.58	34.72	3,388,344	-0.53(-1.51%)
Feb 02, 2006	34.94	35.40	34.57	35.25	3,289,852	+0.50(+1.43%)
Feb 01, 2006	34.98	35.12	34.43	34.75	3,452,829	-0.27(-0.78%)
Jan 31, 2006	34.92	35.16	34.60	35.03	2,687,720	+0.15(+0.42%)
Jan 30, 2006	35.10	35.26	34.70	34.88	2,489,628	-0.26(-0.74%)
Jan 27, 2006	35.17	35.71	35.05	35.14	2,483,812	-0.03(-0.08%)
Jan 26, 2006	35.06	35.38	34.99	35.17	3,110,534	+0.11(+0.30%)
Jan 25, 2006	34.74	35.26	34.60	35.06	3,108,817	+0.27(+0.79%)
Jan 24, 2006	34.53	35.03	34.46	34.79	3,530,782	+0.29(+0.85%)
Jan 23, 2006	34.81	35.03	34.37	34.49	5,018,339	-0.39(-1.13%)
Jan 20, 2006	35.50	35.69	34.87	34.88	7,042,412	-0.63(-1.78%)
Jan 19, 2006	35.58	35.69	35.19	35.52	3,135,905	-0.11(-0.30%)
Jan 18, 2006	35.24	35.73	35.19	35.62	3,991,310	+0.10(+0.28%)
Jan 17, 2006	35.67	35.76	35.41	35.52	3,600,922	-0.28(-0.78%)
Jan 13, 2006	35.77	35.86	35.64	35.80	2,721,944	+0.19(+0.53%)
Jan 12, 2006	35.36	35.78	35.33	35.62	3,142,645	+0.03(+0.08%)
Jan 11, 2006	35.10	35.66	35.05	35.59	3,002,950	+0.48(+1.38%)
Jan 10, 2006	34.89	35.19	34.89	35.10	2,183,273	-0.04(-0.10%)
Jan 09, 2006	35.05	35.31	34.83	35.14	4,621,083	+0.14(+0.40%)
Jan 06, 2006	35.14	35.14	34.79	35.00	3,743,008	+0.05(+0.14%)
Jan 05, 2006	35.44	35.44	34.69	34.95	5,086,862	-0.21(-0.60%)
Jan 04, 2006	34.97	35.26	34.80	35.16	3,304,877	+0.11(+0.32%)
Jan 03, 2006	34.93	35.14	34.22	35.05	3,679,251	+0.32(+0.91%)
Dec 30, 2005	34.96	35.38	34.67	34.73	1,966,682	-0.35(-1.00%)
Dec 29, 2005	35.07	35.28	35.02	35.08	1,648,455	-0.10(-0.28%)
Dec 28, 2005	35.01	35.38	34.91	35.18	1,910,400	+0.24(+0.68%)
Dec 27, 2005	35.20	35.38	34.90	34.94	1,873,650	-0.15(-0.42%)
Dec 23, 2005	35.09	35.40	35.02	35.09	2,116,272	+0.10(+0.28%)
Dec 22, 2005	35.03	35.03	34.70	34.99	2,366,839	+0.02(+0.06%)
Dec 21, 2005	34.74	35.08	34.51	34.97	3,467,694	+0.41(+1.20%)
Dec 20, 2005	34.10	34.75	33.98	34.55	3,081,181	+0.39(+1.15%)
Dec 19, 2005	34.39	34.41	34.01	34.16	4,056,831	-0.06(-0.18%)
Dec 16, 2005	34.72	34.97	34.15	34.23	7,005,706	-0.53(-1.54%)
Dec 15, 2005	34.55	34.93	34.41	34.76	4,215,475	+0.20(+0.59%)
Dec 14, 2005	34.06	34.72	34.06	34.55	3,565,647	+0.42(+1.23%)
Dec 13, 2005	34.17	34.26	33.82	34.13	4,142,808	-0.04(-0.12%)
Dec 12, 2005	34.07	34.35	34.05	34.18	2,571,592	+0.09(+0.27%)
Dec 09, 2005	33.98	34.42	33.87	34.08	3,268,736	+0.18(+0.54%)
Dec 08, 2005	33.94	34.27	33.78	33.90	6,438,191	-0.74(-2.15%)
Dec 07, 2005	34.65	34.78	34.36	34.65	3,354,154	+0.19(+0.55%)
Dec 06, 2005	34.82	35.03	34.40	34.46	4,829,344	-0.36(-1.03%)
Dec 05, 2005	34.64	34.86	34.41	34.81	4,108,503	+0.18(+0.51%)
Dec 02, 2005	34.27	34.70	34.15	34.64	3,517,368	+0.39(+1.13%)
Dec 01, 2005	34.12	34.54	33.71	34.25	8,750,690	-0.81(-2.32%)
Nov 30, 2005	35.71	35.95	34.98	35.07	4,540,384	-0.56(-1.58%)
Nov 29, 2005	35.41	35.89	35.24	35.63	3,929,251	+0.35(+0.99%)
Nov 28, 2005	35.45	35.61	35.10	35.28	3,374,357	-0.23(-0.65%)
Nov 25, 2005	35.63	35.77	35.24	35.51	1,872,844	+0.01(+0.04%)
Nov 23, 2005	34.68	35.64	34.45	35.50	4,120,087	+0.92(+2.66%)
Nov 22, 2005	34.72	34.73	34.35	34.58	5,510,003	-0.11(-0.30%)
Nov 21, 2005	34.90	35.07	34.61	34.68	3,038,778	-0.29(-0.82%)
Nov 18, 2005	35.00	35.32	34.74	34.97	3,734,819	-0.01(-0.02%)
Nov 17, 2005	34.58	34.99	34.48	34.98	3,456,333	+0.44(+1.26%)
Nov 16, 2005	34.58	34.72	34.32	34.54	3,260,642	-0.04(-0.10%)
Nov 15, 2005	34.70	34.77	34.09	34.58	4,676,888	-0.39(-1.10%)
Nov 14, 2005	35.14	35.28	34.77	34.96	3,466,210	-0.24(-0.68%)
Nov 11, 2005	34.84	35.31	34.84	35.20	2,963,077	+0.06(+0.16%)
Nov 10, 2005	34.18	35.21	34.08	35.14	5,582,924	+0.99(+2.90%)
Nov 09, 2005	34.30	34.54	34.12	34.15	3,370,707	-0.20(-0.59%)
Nov 08, 2005	34.82	34.82	34.26	34.36	3,196,014	-0.47(-1.35%)
Nov 07, 2005	34.44	35.06	34.24	34.83	4,597,371	+0.34(+1.00%)
Nov 04, 2005	34.20	34.51	34.05	34.48	2,017,304	+0.32(+0.92%)
Nov 03, 2005	34.40	35.10	34.04	34.17	5,768,316	+0.11(+0.33%)
Nov 02, 2005	33.82	34.32	33.78	34.06	3,906,717	+0.27(+0.79%)
Nov 01, 2005	33.91	34.12	33.59	33.79	2,834,389	-0.17(-0.50%)
Oct 31, 2005	33.31	34.12	33.31	33.96	4,831,692	+0.72(+2.18%)
Oct 28, 2005	32.90	33.24	32.67	33.24	3,361,747	+0.70(+2.14%)
Oct 27, 2005	33.14	33.42	32.49	32.54	4,514,538	-0.53(-1.59%)
Oct 26, 2005	33.40	33.87	33.07	33.07	6,215,323	-0.58(-1.71%)
Oct 25, 2005	33.70	33.85	33.38	33.64	4,582,352	-0.20(-0.58%)
Oct 24, 2005	33.47	33.87	33.33	33.84	3,328,332	+0.31(+0.92%)
Oct 21, 2005	33.83	33.83	33.30	33.53	6,527,744	+0.08(+0.25%)
Oct 20, 2005	33.57	33.86	33.28	33.45	7,609,972	-0.09(-0.27%)
Oct 19, 2005	32.68	33.54	32.36	33.54	7,173,238	+1.02(+3.15%)
Oct 18, 2005	32.61	32.82	32.39	32.51	3,475,676	-0.21(-0.64%)
Oct 17, 2005	32.47	32.73	32.32	32.72	3,504,235	+0.11(+0.32%)
Oct 14, 2005	31.96	32.71	31.83	32.62	6,464,380	+0.77(+2.40%)
Oct 13, 2005	31.63	31.96	31.63	31.85	5,348,558	+0.08(+0.27%)
Oct 12, 2005	31.95	32.25	31.67	31.77	6,769,838	-0.19(-0.59%)
Oct 11, 2005	31.90	32.25	31.81	31.96	4,050,769	-0.08(-0.26%)
Oct 10, 2005	31.94	32.37	31.76	32.04	6,789,144	+0.00(+0.00%)
Oct 07, 2005	31.66	32.05	31.54	32.04	5,043,830	+0.51(+1.60%)
Oct 06, 2005	30.83	31.87	30.72	31.54	12,334,212	+1.41(+4.68%)
Oct 05, 2005	30.06	30.35	29.73	30.12	4,917,595	-0.04(-0.14%)
Oct 04, 2005	30.05	30.71	30.01	30.17	3,992,857	+0.09(+0.30%)

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.