Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	23.70	23.89	23.56	23.61	7,838,532	-0.12(-0.50%)
Sep 28, 2006	23.77	23.98	23.49	23.73	8,375,822	-0.05(-0.22%)
Sep 27, 2006	23.37	24.09	23.34	23.78	16,069,046	+0.51(+2.21%)
Sep 26, 2006	23.15	23.49	23.04	23.26	21,993,524	+0.40(+1.77%)
Sep 25, 2006	24.09	24.28	22.49	22.86	28,406,040	-1.42(-5.84%)
Sep 22, 2006	24.07	24.44	23.79	24.28	21,623,720	+0.41(+1.72%)
Sep 21, 2006	25.47	25.47	23.10	23.86	58,122,856	-2.18(-8.35%)
Sep 20, 2006	25.72	26.09	25.64	26.04	4,159,135	+0.47(+1.84%)
Sep 19, 2006	25.65	25.72	25.31	25.57	3,966,342	+0.05(+0.20%)
Sep 18, 2006	25.67	25.78	25.50	25.52	4,385,534	-0.01(-0.06%)
Sep 15, 2006	25.98	26.17	25.50	25.53	6,461,769	-0.29(-1.11%)
Sep 14, 2006	25.45	26.03	25.40	25.82	6,581,635	+0.20(+0.77%)
Sep 13, 2006	26.31	26.47	25.56	25.62	10,449,744	-0.80(-3.03%)
Sep 12, 2006	26.55	26.56	26.33	26.42	6,860,552	+0.07(+0.25%)
Sep 11, 2006	26.14	26.55	26.01	26.36	6,651,704	+0.26(+1.01%)
Sep 08, 2006	26.19	26.19	25.76	26.09	4,786,223	+0.29(+1.11%)
Sep 07, 2006	25.48	26.13	25.25	25.81	9,109,308	+0.32(+1.27%)
Sep 06, 2006	25.34	25.57	25.30	25.48	5,558,348	+0.14(+0.55%)
Sep 05, 2006	25.28	25.50	25.20	25.34	6,750,890	+0.38(+1.53%)
Sep 01, 2006	24.83	25.06	24.72	24.96	4,091,242	+0.30(+1.22%)
Aug 31, 2006	24.95	24.95	24.49	24.66	6,620,547	-0.29(-1.18%)
Aug 30, 2006	24.86	25.06	24.73	24.95	4,959,016	+0.20(+0.80%)
Aug 29, 2006	24.62	24.97	24.39	24.75	6,468,707	+0.15(+0.63%)
Aug 28, 2006	24.23	24.72	24.23	24.60	3,696,268	+0.37(+1.55%)
Aug 25, 2006	24.22	24.41	23.95	24.23	4,322,540	+0.04(+0.18%)
Aug 24, 2006	24.20	24.30	23.82	24.18	4,478,870	-0.04(-0.18%)
Aug 23, 2006	24.25	24.32	23.92	24.23	5,574,675	-0.03(-0.12%)
Aug 22, 2006	24.64	24.72	24.23	24.25	6,308,160	-0.48(-1.93%)
Aug 21, 2006	24.72	24.89	24.61	24.73	3,765,521	-0.16(-0.65%)
Aug 18, 2006	25.28	25.33	24.65	24.89	5,057,249	-0.37(-1.48%)
Aug 17, 2006	25.30	25.64	25.25	25.27	6,233,600	-0.02(-0.09%)
Aug 16, 2006	25.65	25.72	25.23	25.29	6,161,898	-0.36(-1.40%)
Aug 15, 2006	25.21	25.70	25.21	25.65	4,196,007	+0.46(+1.84%)
Aug 14, 2006	25.14	25.53	25.05	25.19	5,252,627	+0.22(+0.88%)
Aug 11, 2006	24.81	25.11	24.64	24.97	4,422,270	+0.12(+0.50%)
Aug 10, 2006	24.39	24.88	24.39	24.84	4,378,051	+0.46(+1.87%)
Aug 09, 2006	24.97	24.99	24.32	24.39	4,541,320	-0.53(-2.12%)
Aug 08, 2006	24.77	25.14	24.77	24.92	8,600,589	+0.31(+1.25%)
Aug 07, 2006	24.99	25.17	24.45	24.61	4,992,214	-0.24(-0.95%)
Aug 04, 2006	24.73	24.98	24.48	24.84	7,033,617	-0.07(-0.29%)
Aug 03, 2006	24.25	25.20	24.07	24.92	13,228,442	+0.52(+2.14%)
Aug 02, 2006	24.41	24.45	24.16	24.39	7,368,590	+0.29(+1.19%)
Aug 01, 2006	24.14	24.17	23.89	24.11	5,128,135	+0.06(+0.24%)
Jul 31, 2006	24.03	24.21	23.72	24.05	5,845,565	+0.10(+0.40%)
Jul 28, 2006	24.25	24.48	23.84	23.95	6,932,255	-0.29(-1.21%)
Jul 27, 2006	24.27	24.65	24.21	24.25	5,589,641	-0.01(-0.03%)
Jul 26, 2006	24.33	24.40	24.14	24.25	6,629,799	-0.09(-0.36%)
Jul 25, 2006	24.01	24.45	23.79	24.34	4,924,729	+0.34(+1.41%)
Jul 24, 2006	23.52	24.05	23.48	24.00	4,870,442	+0.49(+2.09%)
Jul 21, 2006	23.69	23.75	23.48	23.51	5,185,551	-0.04(-0.19%)
Jul 20, 2006	23.64	23.89	23.47	23.56	5,336,847	-0.01(-0.06%)
Jul 19, 2006	23.20	23.72	23.11	23.57	6,823,001	+0.51(+2.20%)
Jul 18, 2006	23.19	23.37	22.68	23.06	20,105,866	-0.20(-0.85%)
Jul 17, 2006	23.29	23.80	23.18	23.26	5,813,864	-0.02(-0.09%)
Jul 14, 2006	23.48	23.67	23.21	23.28	7,430,088	-0.30(-1.28%)
Jul 13, 2006	23.45	24.01	23.30	23.59	9,300,196	+0.07(+0.28%)
Jul 12, 2006	23.52	23.85	23.42	23.52	9,168,356	+0.01(+0.06%)
Jul 11, 2006	22.92	23.51	22.76	23.50	8,219,221	+0.49(+2.14%)
Jul 10, 2006	22.78	23.37	22.61	23.01	8,461,539	+0.62(+2.79%)
Jul 07, 2006	22.02	22.49	21.94	22.39	3,591,776	+0.26(+1.20%)
Jul 06, 2006	22.23	22.27	21.99	22.12	3,905,660	-0.11(-0.50%)
Jul 05, 2006	22.23	22.54	22.17	22.23	3,621,573	-0.26(-1.14%)
Jul 03, 2006	22.56	22.57	22.31	22.49	2,385,492	-0.07(-0.33%)
Jun 30, 2006	22.41	22.82	22.34	22.56	7,340,563	+0.18(+0.82%)
Jun 29, 2006	21.94	22.42	21.68	22.38	7,973,093	+0.62(+2.87%)
Jun 28, 2006	21.65	22.03	21.65	21.76	6,241,628	+0.26(+1.20%)
Jun 27, 2006	21.83	22.16	21.48	21.50	4,927,859	-0.43(-1.94%)
Jun 26, 2006	21.47	21.96	21.47	21.92	3,374,901	+0.46(+2.16%)
Jun 23, 2006	21.57	21.81	21.45	21.46	3,694,363	-0.24(-1.12%)
Jun 22, 2006	21.94	21.94	21.45	21.70	7,238,247	-0.17(-0.77%)
Jun 21, 2006	22.16	22.26	21.83	21.87	4,953,437	-0.24(-1.06%)
Jun 20, 2006	21.81	22.25	21.79	22.11	5,359,024	+0.24(+1.11%)
Jun 19, 2006	22.22	22.34	21.75	21.87	4,080,494	-0.32(-1.46%)
Jun 16, 2006	21.98	22.39	21.98	22.19	7,494,443	+0.17(+0.77%)
Jun 15, 2006	21.59	22.12	21.45	22.02	6,344,487	+0.49(+2.25%)
Jun 14, 2006	21.20	21.55	21.15	21.54	5,977,405	+0.24(+1.14%)
Jun 13, 2006	21.20	21.41	20.97	21.29	9,267,406	+0.01(+0.07%)
Jun 12, 2006	21.55	21.60	21.27	21.28	7,165,593	-0.19(-0.89%)
Jun 09, 2006	21.63	21.81	21.24	21.47	5,756,856	-0.16(-0.75%)
Jun 08, 2006	21.04	21.63	20.87	21.63	8,624,671	+0.62(+2.94%)
Jun 07, 2006	20.86	21.51	20.84	21.01	6,373,467	+0.18(+0.88%)
Jun 06, 2006	21.28	21.29	20.74	20.83	6,263,941	-0.35(-1.63%)
Jun 05, 2006	21.54	21.54	21.01	21.17	5,873,593	-0.32(-1.47%)
Jun 02, 2006	21.24	21.54	21.17	21.49	7,049,536	+0.49(+2.34%)
Jun 01, 2006	20.76	21.03	20.73	21.00	5,291,812	+0.49(+2.40%)
May 31, 2006	20.54	20.58	20.37	20.51	7,520,022	+0.15(+0.76%)
May 30, 2006	20.90	20.92	20.34	20.35	5,463,244	-0.66(-3.15%)
May 26, 2006	21.17	21.17	20.80	21.01	3,927,974	-0.08(-0.38%)
May 25, 2006	20.76	21.15	20.74	21.09	8,074,864	+0.43(+2.06%)
May 24, 2006	20.90	20.90	20.22	20.67	10,921,999	-0.47(-2.23%)
May 23, 2006	21.31	22.20	21.13	21.14	8,940,869	+0.45(+2.17%)
May 22, 2006	21.02	21.13	20.69	20.69	5,775,360	-0.35(-1.64%)
May 19, 2006	21.01	21.30	20.85	21.04	8,211,601	+0.01(+0.07%)
May 18, 2006	21.22	21.34	21.01	21.02	5,193,034	-0.20(-0.94%)
May 17, 2006	21.26	21.49	21.07	21.22	5,590,730	-0.23(-1.06%)
May 16, 2006	21.87	21.90	21.42	21.45	5,221,606	-0.31(-1.42%)
May 15, 2006	21.44	21.81	21.34	21.76	4,924,049	+0.25(+1.16%)
May 12, 2006	21.97	22.07	21.30	21.51	5,532,497	-0.46(-2.08%)
May 11, 2006	22.34	22.34	21.87	21.96	3,765,657	-0.40(-1.78%)
May 10, 2006	22.49	22.49	22.09	22.36	4,187,027	-0.20(-0.88%)
May 09, 2006	22.51	22.68	22.47	22.56	3,194,217	-0.08(-0.36%)
May 08, 2006	22.83	22.92	22.46	22.64	5,156,435	-0.12(-0.52%)
May 05, 2006	22.41	22.80	22.28	22.76	5,000,785	+0.50(+2.25%)
May 04, 2006	22.58	22.59	22.05	22.26	6,285,846	+0.21(+0.93%)
May 03, 2006	22.22	22.39	21.91	22.05	5,006,636	-0.10(-0.43%)
May 02, 2006	22.05	22.22	21.90	22.15	4,688,398	+0.19(+0.87%)
May 01, 2006	21.84	22.42	21.84	21.95	7,024,774	+0.11(+0.50%)
Apr 28, 2006	21.84	22.01	21.68	21.84	4,417,236	+0.01(+0.03%)
Apr 27, 2006	21.14	22.03	21.14	21.84	7,758,394	+0.26(+1.23%)
Apr 26, 2006	21.29	21.72	21.25	21.57	8,481,539	+0.32(+1.52%)
Apr 25, 2006	21.44	21.59	21.13	21.25	8,037,720	-0.26(-1.23%)
Apr 24, 2006	21.59	21.70	21.35	21.51	5,857,402	-0.08(-0.37%)
Apr 21, 2006	21.83	21.87	21.34	21.59	6,578,914	-0.24(-1.08%)
Apr 20, 2006	22.01	22.05	21.79	21.83	6,652,521	-0.21(-0.97%)
Apr 19, 2006	22.34	22.42	21.99	22.04	5,891,552	-0.34(-1.51%)
Apr 18, 2006	22.31	22.67	22.26	22.38	3,846,339	+0.11(+0.50%)
Apr 17, 2006	22.44	22.49	21.95	22.27	2,877,203	-0.27(-1.21%)
Apr 13, 2006	22.19	22.80	21.82	22.54	3,525,244	+0.35(+1.59%)
Apr 12, 2006	22.17	22.48	22.16	22.19	4,041,173	-0.09(-0.40%)
Apr 11, 2006	22.66	22.78	22.22	22.28	5,125,142	-0.39(-1.72%)
Apr 10, 2006	22.89	22.92	22.57	22.67	4,580,096	-0.25(-1.09%)
Apr 07, 2006	22.93	23.44	22.67	22.92	7,313,351	-0.05(-0.22%)
Apr 06, 2006	22.40	22.99	22.20	22.97	10,407,294	+1.15(+5.25%)
Apr 05, 2006	21.94	22.10	21.81	21.82	3,995,186	-0.06(-0.27%)
Apr 04, 2006	21.64	21.91	21.62	21.88	3,961,580	+0.20(+0.92%)
Apr 03, 2006	22.03	22.05	21.64	21.68	5,904,750	-0.27(-1.24%)
Mar 31, 2006	22.01	22.33	21.82	21.95	4,161,040	+0.05(+0.24%)
Mar 30, 2006	22.06	22.12	21.87	21.90	5,519,572	-0.19(-0.86%)
Mar 29, 2006	21.94	22.21	21.80	22.09	4,361,452	+0.28(+1.28%)
Mar 28, 2006	22.06	22.06	21.61	21.81	3,907,157	-0.07(-0.30%)
Mar 27, 2006	21.69	22.01	21.69	21.88	6,252,648	+0.53(+2.48%)
Mar 24, 2006	21.62	21.69	21.33	21.35	4,688,262	-0.32(-1.49%)
Mar 23, 2006	21.73	21.91	21.66	21.67	3,736,405	+0.01(+0.07%)
Mar 22, 2006	20.87	21.80	20.87	21.66	4,480,502	-0.11(-0.51%)
Mar 21, 2006	22.03	22.03	21.65	21.77	4,427,712	-0.15(-0.70%)
Mar 20, 2006	21.86	22.04	21.79	21.92	4,617,648	+0.17(+0.78%)
Mar 17, 2006	21.72	21.85	21.68	21.76	6,447,755	+0.00(+0.00%)
Mar 16, 2006	21.96	22.18	21.68	21.76	6,496,327	-0.08(-0.37%)
Mar 15, 2006	21.68	22.13	21.61	21.84	12,538,631	-0.63(-2.81%)
Mar 14, 2006	22.09	22.59	22.06	22.47	5,974,275	+0.37(+1.70%)
Mar 13, 2006	22.29	22.59	22.06	22.09	3,404,697	-0.25(-1.12%)
Mar 10, 2006	22.26	22.45	22.01	22.34	4,333,288	+0.21(+0.93%)
Mar 09, 2006	22.23	22.77	22.01	22.14	10,647,299	+0.04(+0.17%)
Mar 08, 2006	21.39	22.24	21.31	22.10	11,531,263	+0.85(+3.98%)
Mar 07, 2006	20.80	21.28	20.68	21.26	5,591,818	+0.36(+1.72%)
Mar 06, 2006	21.13	21.26	20.81	20.90	2,602,776	-0.20(-0.94%)
Mar 03, 2006	21.37	21.54	21.05	21.09	3,739,534	-0.28(-1.31%)
Mar 02, 2006	21.31	21.86	21.22	21.37	5,779,441	+0.01(+0.07%)
Mar 01, 2006	20.95	21.45	20.90	21.36	4,751,664	+0.54(+2.58%)
Feb 28, 2006	21.20	21.16	20.80	20.82	3,449,052	-0.37(-1.77%)
Feb 27, 2006	20.68	21.29	20.67	21.20	3,672,730	+0.46(+2.23%)
Feb 24, 2006	20.95	20.95	20.58	20.73	3,384,561	-0.21(-1.02%)
Feb 23, 2006	20.86	21.10	20.84	20.95	4,006,615	+0.03(+0.14%)
Feb 22, 2006	20.83	20.99	20.65	20.92	4,343,084	+0.21(+0.99%)
Feb 21, 2006	21.02	21.17	20.60	20.71	4,340,771	-0.31(-1.47%)
Feb 17, 2006	21.31	21.32	20.86	21.02	6,281,493	-0.37(-1.72%)
Feb 16, 2006	21.19	21.53	21.16	21.39	4,577,919	+0.09(+0.41%)
Feb 15, 2006	20.95	21.42	20.79	21.30	4,339,547	+0.27(+1.29%)
Feb 14, 2006	20.53	21.04	20.37	21.03	4,841,870	+0.51(+2.51%)
Feb 13, 2006	20.54	20.65	20.36	20.51	2,544,815	+0.01(+0.04%)
Feb 10, 2006	20.56	20.64	20.32	20.51	3,448,916	+0.02(+0.11%)
Feb 09, 2006	20.86	20.95	20.43	20.48	4,345,261	-0.24(-1.17%)
Feb 08, 2006	20.75	20.96	20.47	20.73	4,925,138	-0.11(-0.53%)
Feb 07, 2006	21.04	21.09	20.76	20.84	4,484,040	-0.25(-1.19%)
Feb 06, 2006	21.45	21.50	20.78	21.09	5,724,202	-0.40(-1.85%)
Feb 03, 2006	20.92	21.61	20.91	21.48	12,054,948	+0.38(+1.81%)
Feb 02, 2006	20.65	21.17	20.65	21.10	10,843,358	+0.68(+3.35%)
Feb 01, 2006	20.32	20.53	20.18	20.42	7,296,616	+0.01(+0.07%)
Jan 31, 2006	20.50	20.59	20.30	20.40	6,675,787	-0.07(-0.36%)
Jan 30, 2006	20.73	20.84	20.47	20.48	8,869,711	-0.15(-0.75%)
Jan 27, 2006	20.93	20.95	20.52	20.63	9,455,709	+0.34(+1.67%)
Jan 26, 2006	20.41	20.45	20.17	20.29	10,136,812	+0.17(+0.84%)
Jan 25, 2006	20.28	20.49	19.98	20.12	7,324,236	+0.01(+0.07%)
Jan 24, 2006	19.84	20.24	19.82	20.11	10,482,126	+0.29(+1.48%)
Jan 23, 2006	19.84	19.95	19.43	19.82	10,415,594	-0.12(-0.63%)
Jan 20, 2006	20.09	20.11	19.68	19.94	6,826,538	-0.22(-1.09%)
Jan 19, 2006	19.84	20.26	19.84	20.16	6,130,741	+0.17(+0.85%)
Jan 18, 2006	19.84	20.07	19.77	19.99	8,517,594	+0.25(+1.27%)
Jan 17, 2006	19.54	19.84	19.50	19.74	5,601,886	+0.08(+0.41%)
Jan 13, 2006	19.82	19.94	19.51	19.66	4,903,232	-0.18(-0.93%)
Jan 12, 2006	19.93	20.02	19.75	19.84	5,256,709	-0.05(-0.26%)
Jan 11, 2006	20.15	20.15	19.74	19.90	8,279,630	-0.05(-0.26%)
Jan 10, 2006	19.67	20.01	19.60	19.95	6,474,966	+0.14(+0.71%)
Jan 09, 2006	19.76	19.90	19.70	19.81	6,515,647	-0.14(-0.70%)
Jan 06, 2006	19.84	19.97	19.68	19.95	7,653,630	+0.11(+0.56%)
Jan 05, 2006	19.54	20.16	19.51	19.84	11,465,276	+0.47(+2.43%)
Jan 04, 2006	19.48	19.54	19.33	19.37	6,448,027	+0.00(+0.00%)
Jan 03, 2006	19.60	19.62	19.15	19.37	10,718,457	-0.05(-0.27%)
Dec 30, 2005	19.55	19.76	19.40	19.42	6,519,865	-0.12(-0.60%)
Dec 29, 2005	19.69	19.71	19.48	19.54	4,684,860	-0.15(-0.78%)
Dec 28, 2005	19.74	19.92	19.67	19.69	3,290,409	-0.05(-0.26%)
Dec 27, 2005	20.07	20.07	19.63	19.74	3,141,290	-0.21(-1.03%)
Dec 23, 2005	20.07	20.11	19.90	19.95	3,385,513	+0.01(+0.04%)
Dec 22, 2005	20.42	20.47	19.84	19.94	8,143,845	-0.33(-1.63%)
Dec 21, 2005	20.37	20.51	20.21	20.27	4,838,741	-0.10(-0.51%)
Dec 20, 2005	20.32	20.45	20.13	20.37	5,682,024	+0.06(+0.29%)
Dec 19, 2005	20.80	20.84	20.27	20.32	5,299,023	-0.46(-2.19%)
Dec 16, 2005	21.18	21.21	20.76	20.77	6,713,066	-0.26(-1.22%)
Dec 15, 2005	21.37	21.54	20.84	21.03	6,467,891	-0.33(-1.55%)
Dec 14, 2005	20.95	21.40	20.95	21.36	4,740,644	+0.45(+2.14%)
Dec 13, 2005	20.77	21.04	20.65	20.91	5,236,164	+0.11(+0.53%)
Dec 12, 2005	20.57	20.85	20.50	20.80	3,725,112	+0.29(+1.40%)
Dec 09, 2005	20.70	20.72	20.31	20.51	3,907,021	-0.01(-0.04%)
Dec 08, 2005	20.68	20.72	20.37	20.52	4,911,532	-0.14(-0.68%)
Dec 07, 2005	20.32	20.66	20.15	20.66	8,272,011	+0.37(+1.85%)
Dec 06, 2005	20.20	20.47	20.12	20.29	7,545,737	+0.24(+1.21%)
Dec 05, 2005	20.40	20.43	20.03	20.04	10,482,670	-0.01(-0.04%)
Dec 02, 2005	20.23	20.34	19.93	20.05	4,998,064	-0.15(-0.73%)
Dec 01, 2005	20.18	20.26	19.90	20.20	6,339,725	+0.34(+1.70%)
Nov 30, 2005	20.03	20.18	19.86	19.86	5,792,911	-0.18(-0.92%)
Nov 29, 2005	20.43	20.51	19.89	20.04	6,607,214	-0.28(-1.37%)
Nov 28, 2005	20.70	20.70	20.25	20.32	3,477,488	-0.23(-1.11%)
Nov 25, 2005	20.65	20.66	20.29	20.55	2,020,586	-0.02(-0.11%)
Nov 23, 2005	20.42	20.75	20.36	20.57	6,734,427	+0.24(+1.19%)
Nov 22, 2005	19.84	20.43	19.78	20.33	9,261,147	+0.64(+3.25%)
Nov 21, 2005	19.87	19.92	19.61	19.69	4,178,863	-0.10(-0.48%)
Nov 18, 2005	20.14	20.14	19.59	19.79	5,585,151	-0.13(-0.66%)
Nov 17, 2005	19.42	19.95	19.39	19.92	6,424,761	+0.54(+2.77%)
Nov 16, 2005	19.52	19.59	19.33	19.38	6,359,045	-0.14(-0.72%)
Nov 15, 2005	19.95	19.98	19.44	19.52	6,321,085	-0.43(-2.14%)
Nov 14, 2005	19.98	20.12	19.82	19.95	3,578,170	+0.04(+0.22%)
Nov 11, 2005	20.00	20.14	19.84	19.90	3,707,969	-0.09(-0.44%)
Nov 10, 2005	19.97	20.10	19.82	19.99	5,122,421	+0.01(+0.04%)
Nov 09, 2005	19.82	20.19	19.87	19.98	6,179,994	+0.17(+0.85%)
Nov 08, 2005	20.14	20.18	19.75	19.82	7,575,261	-0.52(-2.57%)
Nov 07, 2005	19.87	20.37	19.90	20.34	10,465,663	+0.48(+2.41%)
Nov 04, 2005	19.48	19.90	19.47	19.86	9,896,263	+0.43(+2.19%)
Nov 03, 2005	19.07	19.84	19.04	19.43	16,623,071	+1.43(+7.96%)
Nov 02, 2005	17.81	18.01	17.56	18.00	14,855,415	+0.08(+0.45%)
Nov 01, 2005	17.94	18.10	17.71	17.92	12,991,430	-0.02(-0.12%)
Oct 31, 2005	18.19	18.20	17.73	17.94	16,369,052	-0.52(-2.83%)
Oct 28, 2005	18.37	18.49	18.06	18.46	10,662,674	+0.27(+1.49%)
Oct 27, 2005	18.58	18.62	18.04	18.19	8,322,488	-0.45(-2.41%)
Oct 26, 2005	18.98	19.11	18.63	18.64	6,898,512	-0.37(-1.93%)
Oct 25, 2005	19.26	19.33	18.78	19.01	7,559,207	-0.23(-1.18%)
Oct 24, 2005	19.42	19.55	19.09	19.23	4,554,926	+0.03(+0.15%)
Oct 21, 2005	19.11	19.34	18.94	19.21	7,806,695	+0.30(+1.59%)
Oct 20, 2005	19.46	19.77	18.81	18.90	9,751,362	-0.21(-1.11%)
Oct 19, 2005	18.51	19.18	18.37	19.12	8,365,482	+0.43(+2.28%)
Oct 18, 2005	18.57	18.76	18.47	18.69	8,454,056	+0.13(+0.71%)
Oct 17, 2005	18.37	18.59	18.19	18.56	8,251,466	+0.20(+1.08%)
Oct 14, 2005	18.16	18.46	18.17	18.36	8,345,346	+0.21(+1.13%)
Oct 13, 2005	18.20	18.32	17.86	18.15	9,538,024	-0.04(-0.20%)
Oct 12, 2005	18.19	18.27	17.82	18.19	14,933,512	-0.18(-1.00%)
Oct 11, 2005	18.67	18.87	18.12	18.37	12,498,222	-0.10(-0.52%)
Oct 10, 2005	18.93	19.07	18.47	18.47	11,831,406	-0.33(-1.76%)
Oct 07, 2005	19.68	19.70	18.46	18.80	20,371,994	-0.53(-2.74%)
Oct 06, 2005	20.14	20.33	18.96	19.33	26,701,514	-1.29(-6.24%)
Oct 05, 2005	20.70	20.87	20.62	20.62	6,107,067	-0.26(-1.23%)
Oct 04, 2005	21.15	21.34	20.87	20.87	5,527,735	-0.15(-0.73%)

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.