Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	34.55	35.32	34.42	35.17	10,478,758	-0.20(-0.56%)
Sep 28, 2006	35.36	35.38	35.00	35.37	4,392,122	+0.19(+0.54%)
Sep 27, 2006	34.93	35.29	34.92	35.17	4,868,304	+0.10(+0.28%)
Sep 26, 2006	34.98	35.21	34.67	35.08	6,563,952	+0.17(+0.48%)
Sep 25, 2006	34.61	35.06	34.38	34.91	6,631,214	+0.40(+1.16%)
Sep 22, 2006	34.37	34.55	34.18	34.51	4,073,154	-0.02(-0.07%)
Sep 21, 2006	34.40	34.93	34.43	34.53	7,541,600	+0.14(+0.39%)
Sep 20, 2006	34.18	34.58	33.98	34.40	7,957,652	+0.45(+1.33%)
Sep 19, 2006	34.12	34.12	33.75	33.95	5,096,994	-0.08(-0.24%)
Sep 18, 2006	34.02	34.16	33.80	34.03	7,705,946	+0.22(+0.64%)
Sep 15, 2006	34.08	34.24	33.61	33.81	29,597,512	-0.12(-0.35%)
Sep 14, 2006	33.81	34.05	33.81	33.93	7,430,091	-0.14(-0.40%)
Sep 13, 2006	34.18	34.32	33.87	34.06	7,438,844	+0.04(+0.11%)
Sep 12, 2006	33.84	34.28	33.76	34.03	12,300,503	+0.55(+1.64%)
Sep 11, 2006	33.87	34.07	33.30	33.48	12,577,330	-0.62(-1.81%)
Sep 08, 2006	30.97	34.26	33.72	34.09	3,791,465	+0.24(+0.71%)
Sep 07, 2006	34.17	34.21	33.76	33.85	3,352,885	-0.31(-0.92%)
Sep 06, 2006	34.38	34.26	33.91	34.17	4,560,682	-0.21(-0.61%)
Sep 05, 2006	34.69	34.70	34.20	34.38	4,068,616	-0.17(-0.50%)
Sep 01, 2006	34.55	34.67	34.29	34.55	6,033,151	+0.04(+0.13%)
Aug 31, 2006	34.64	34.67	34.51	34.51	4,260,353	-0.08(-0.23%)
Aug 30, 2006	34.62	34.74	34.42	34.59	5,736,388	-0.03(-0.09%)
Aug 29, 2006	34.53	34.80	34.49	34.62	5,331,033	+0.17(+0.48%)
Aug 28, 2006	33.93	34.71	33.93	34.45	4,511,897	+0.48(+1.42%)
Aug 25, 2006	33.89	34.00	33.72	33.97	3,654,834	-0.11(-0.33%)
Aug 24, 2006	33.97	34.26	33.90	34.08	3,710,588	+0.12(+0.35%)
Aug 23, 2006	34.05	34.22	33.79	33.97	3,919,830	+0.04(+0.13%)
Aug 22, 2006	33.78	33.92	33.56	33.92	4,159,379	+0.06(+0.18%)
Aug 21, 2006	33.93	34.11	33.72	33.86	4,521,621	-0.09(-0.27%)
Aug 18, 2006	34.00	34.03	33.27	33.95	11,071,960	-0.57(-1.64%)
Aug 17, 2006	34.16	34.61	34.08	34.52	4,817,898	+0.24(+0.70%)
Aug 16, 2006	34.38	34.47	34.21	34.28	3,764,236	+0.17(+0.49%)
Aug 15, 2006	34.01	34.23	33.82	34.11	4,405,574	+0.54(+1.60%)
Aug 14, 2006	33.66	33.87	33.51	33.58	4,367,324	+0.04(+0.11%)
Aug 11, 2006	33.82	33.85	33.21	33.54	4,438,152	-0.57(-1.68%)
Aug 10, 2006	33.98	34.25	33.78	34.11	6,233,153	+0.18(+0.53%)
Aug 09, 2006	34.21	34.59	33.84	33.93	5,998,628	-0.09(-0.27%)
Aug 08, 2006	34.43	34.44	33.94	34.03	4,417,244	-0.27(-0.77%)
Aug 07, 2006	34.79	34.79	34.03	34.29	5,243,674	-0.43(-1.23%)
Aug 04, 2006	34.98	35.47	34.51	34.72	5,117,416	-0.23(-0.65%)
Aug 03, 2006	35.11	35.44	34.93	34.95	4,003,461	-0.18(-0.51%)
Aug 02, 2006	34.94	35.46	34.59	35.13	6,113,379	+0.39(+1.14%)
Aug 01, 2006	34.80	34.97	34.50	34.73	4,445,445	-0.30(-0.85%)
Jul 31, 2006	34.89	35.07	34.79	35.03	4,842,696	-0.09(-0.25%)
Jul 28, 2006	34.55	35.28	34.49	35.11	6,545,151	+0.77(+2.25%)
Jul 27, 2006	34.41	34.50	34.09	34.34	3,659,858	+0.09(+0.25%)
Jul 26, 2006	34.09	34.38	33.93	34.26	6,019,860	-0.02(-0.05%)
Jul 25, 2006	34.87	34.87	34.26	34.27	9,693,658	-0.28(-0.82%)
Jul 24, 2006	33.74	34.82	33.63	34.56	7,131,870	+0.84(+2.49%)
Jul 21, 2006	34.73	34.73	33.48	33.72	13,326,287	-0.99(-2.86%)
Jul 20, 2006	34.74	35.09	34.67	34.71	4,201,681	+0.11(+0.32%)
Jul 19, 2006	33.97	34.88	33.93	34.60	6,647,908	+0.68(+2.02%)
Jul 18, 2006	33.71	34.06	33.52	33.92	3,707,671	+0.10(+0.31%)
Jul 17, 2006	33.69	34.03	33.32	33.81	4,762,954	+0.15(+0.44%)
Jul 14, 2006	33.70	34.09	33.51	33.66	5,423,903	-0.20(-0.58%)
Jul 13, 2006	34.47	34.51	33.67	33.86	5,866,049	-0.46(-1.33%)
Jul 12, 2006	34.64	34.74	34.24	34.32	2,924,677	-0.19(-0.55%)
Jul 11, 2006	34.48	34.68	34.16	34.51	4,402,009	-0.21(-0.60%)
Jul 10, 2006	34.77	34.89	34.53	34.72	2,508,140	+0.02(+0.05%)
Jul 07, 2006	35.01	35.15	34.56	34.70	3,818,694	-0.27(-0.76%)
Jul 06, 2006	34.61	35.06	34.61	34.96	4,315,297	+0.28(+0.80%)
Jul 05, 2006	34.68	34.97	34.55	34.69	8,924,279	+0.33(+0.97%)
Jul 03, 2006	34.19	34.49	34.10	34.35	2,127,421	+0.25(+0.74%)
Jun 30, 2006	33.65	34.34	33.56	34.10	7,833,177	+0.46(+1.36%)
Jun 29, 2006	33.07	33.76	33.01	33.64	6,267,676	+0.67(+2.04%)
Jun 28, 2006	33.01	33.18	32.85	32.97	3,755,808	-0.02(-0.06%)
Jun 27, 2006	33.47	33.47	32.84	32.99	5,371,066	-0.57(-1.69%)
Jun 26, 2006	33.37	33.56	33.21	33.56	3,163,579	+0.06(+0.17%)
Jun 23, 2006	33.53	33.59	33.19	33.50	4,299,252	-0.18(-0.53%)
Jun 22, 2006	33.76	33.85	33.53	33.68	4,099,897	-0.09(-0.26%)
Jun 21, 2006	33.75	33.93	33.64	33.77	5,730,715	-0.10(-0.29%)
Jun 20, 2006	33.60	33.98	33.56	33.87	6,070,266	+0.25(+0.73%)
Jun 19, 2006	33.61	33.67	33.47	33.62	5,303,318	+0.15(+0.44%)
Jun 16, 2006	33.27	33.58	33.26	33.47	6,555,524	+0.12(+0.37%)
Jun 15, 2006	33.03	33.40	32.90	33.35	7,854,409	+0.54(+1.66%)
Jun 14, 2006	32.24	32.95	32.08	32.81	10,802,426	+0.96(+3.02%)
Jun 13, 2006	31.96	32.23	31.80	31.84	6,235,098	+0.00(+0.00%)
Jun 12, 2006	32.26	32.31	31.81	31.84	5,044,319	-0.08(-0.25%)
Jun 09, 2006	31.93	32.14	31.74	31.92	3,833,767	-0.01(-0.04%)
Jun 08, 2006	31.71	31.97	31.40	31.94	8,166,731	+0.03(+0.10%)
Jun 07, 2006	31.57	32.04	31.50	31.90	6,410,628	+0.35(+1.09%)
Jun 06, 2006	31.84	31.87	31.36	31.56	6,070,914	-0.12(-0.39%)
Jun 05, 2006	31.89	32.07	31.62	31.68	6,025,209	-0.42(-1.31%)
Jun 02, 2006	32.05	32.35	31.94	32.10	5,458,750	+0.02(+0.08%)
Jun 01, 2006	31.85	32.12	31.58	32.08	5,163,608	+0.22(+0.68%)
May 31, 2006	31.80	31.91	31.48	31.86	5,749,030	+0.12(+0.39%)
May 30, 2006	32.21	32.39	31.65	31.74	5,136,865	-0.51(-1.59%)
May 26, 2006	32.07	32.39	32.03	32.25	4,844,479	+0.40(+1.26%)
May 25, 2006	31.39	31.91	31.31	31.85	7,004,315	+0.54(+1.73%)
May 24, 2006	31.11	31.44	31.03	31.31	6,952,613	+0.20(+0.65%)
May 23, 2006	31.16	31.28	30.97	31.10	5,271,875	-0.15(-0.49%)
May 22, 2006	31.22	31.65	31.22	31.26	5,111,905	-0.22(-0.69%)
May 19, 2006	31.50	31.50	31.17	31.47	6,172,537	+0.15(+0.49%)
May 18, 2006	31.42	31.73	31.26	31.32	4,422,916	-0.15(-0.47%)
May 17, 2006	31.74	32.08	31.25	31.47	7,391,841	-0.49(-1.54%)
May 16, 2006	32.03	32.21	31.47	31.96	4,815,143	+0.02(+0.06%)
May 15, 2006	31.16	31.97	31.13	31.94	8,326,053	+0.82(+2.64%)
May 12, 2006	31.53	31.76	31.01	31.12	9,352,486	-0.42(-1.33%)
May 11, 2006	31.75	32.08	31.50	31.54	10,062,221	-0.58(-1.81%)
May 10, 2006	32.20	32.40	31.94	32.12	8,621,519	-0.08(-0.25%)
May 09, 2006	32.55	32.60	32.06	32.20	6,243,202	-0.44(-1.36%)
May 08, 2006	32.48	32.90	32.40	32.65	8,251,821	-0.02(-0.06%)
May 05, 2006	32.34	32.73	32.11	32.66	5,160,366	+0.57(+1.77%)
May 04, 2006	32.26	32.27	31.49	32.10	11,826,104	+0.04(+0.12%)
May 03, 2006	32.06	32.23	31.99	32.06	6,002,680	+0.02(+0.06%)
May 02, 2006	32.21	32.30	32.01	32.04	5,740,440	-0.23(-0.71%)
May 01, 2006	32.40	32.67	32.16	32.27	5,291,325	-0.38(-1.17%)
Apr 28, 2006	32.48	32.82	32.32	32.65	7,874,182	+0.10(+0.32%)
Apr 27, 2006	32.01	32.72	31.42	32.55	5,708,510	+0.31(+0.98%)
Apr 26, 2006	32.38	32.49	32.11	32.23	4,372,511	+0.02(+0.06%)
Apr 25, 2006	32.59	32.59	32.06	32.21	3,746,569	-0.22(-0.67%)
Apr 24, 2006	32.60	32.84	32.12	32.43	5,278,358	-0.23(-0.70%)
Apr 21, 2006	33.13	33.13	32.48	32.66	8,908,881	-0.43(-1.29%)
Apr 20, 2006	33.72	33.78	32.70	33.08	10,226,405	-0.64(-1.88%)
Apr 19, 2006	33.80	33.80	33.50	33.72	6,645,153	+0.09(+0.28%)
Apr 18, 2006	33.78	33.81	33.29	33.63	11,411,349	+0.92(+2.81%)
Apr 17, 2006	32.90	32.90	32.35	32.71	5,075,438	-0.16(-0.49%)
Apr 13, 2006	32.96	32.92	32.63	32.87	3,523,876	-0.09(-0.28%)
Apr 12, 2006	32.56	33.08	32.39	32.96	5,186,623	+0.20(+0.60%)
Apr 11, 2006	33.00	33.01	32.48	32.76	7,219,067	-0.17(-0.51%)
Apr 10, 2006	33.07	33.15	32.74	32.93	4,030,366	-0.10(-0.32%)
Apr 07, 2006	33.47	33.57	32.92	33.03	7,318,420	-0.58(-1.73%)
Apr 06, 2006	33.93	34.06	33.48	33.61	6,145,146	-0.24(-0.71%)
Apr 05, 2006	34.19	34.32	33.72	33.85	7,142,891	-0.18(-0.53%)
Apr 04, 2006	33.94	34.19	33.71	34.03	8,594,452	-0.05(-0.14%)
Apr 03, 2006	34.34	34.49	33.97	34.08	6,348,228	-0.04(-0.11%)
Mar 31, 2006	34.49	34.72	34.06	34.12	8,329,294	-0.46(-1.34%)
Mar 30, 2006	34.49	34.98	34.33	34.58	5,713,697	-0.17(-0.48%)
Mar 29, 2006	34.60	34.75	34.09	34.75	10,239,047	-0.04(-0.11%)
Mar 28, 2006	35.29	35.60	34.55	34.79	12,357,554	-1.41(-3.90%)
Mar 27, 2006	36.32	36.38	35.91	36.20	5,171,388	-0.12(-0.32%)
Mar 24, 2006	36.06	36.55	35.98	36.32	6,939,809	+0.51(+1.41%)
Mar 23, 2006	35.96	36.01	35.54	35.81	4,409,950	-0.28(-0.77%)
Mar 22, 2006	35.63	36.20	35.53	36.09	5,926,828	+0.73(+2.06%)
Mar 21, 2006	35.60	35.69	35.33	35.36	4,615,464	-0.07(-0.19%)
Mar 20, 2006	35.66	35.77	35.39	35.43	4,875,435	+0.20(+0.58%)
Mar 17, 2006	35.49	35.51	35.13	35.22	5,563,452	-0.09(-0.24%)
Mar 16, 2006	35.30	35.40	35.03	35.31	4,094,711	+0.16(+0.46%)
Mar 15, 2006	35.35	35.42	34.83	35.15	6,541,100	-0.36(-1.01%)
Mar 14, 2006	35.21	35.61	35.08	35.51	5,747,895	+0.19(+0.54%)
Mar 13, 2006	35.50	35.57	35.22	35.32	3,900,056	-0.01(-0.02%)
Mar 10, 2006	35.45	35.54	35.11	35.32	5,712,076	+0.10(+0.30%)
Mar 09, 2006	35.33	35.72	35.08	35.22	5,456,157	-0.17(-0.49%)
Mar 08, 2006	34.86	35.48	34.84	35.39	6,889,889	+0.46(+1.32%)
Mar 07, 2006	34.85	35.16	34.80	34.93	5,532,009	+0.07(+0.19%)
Mar 06, 2006	34.55	35.05	34.42	34.86	5,488,734	+0.49(+1.42%)
Mar 03, 2006	34.24	34.78	34.18	34.37	3,759,860	-0.02(-0.07%)
Mar 02, 2006	34.48	34.57	34.29	34.40	3,808,807	-0.09(-0.25%)
Mar 01, 2006	34.16	34.51	33.84	34.48	5,679,823	+0.17(+0.49%)
Feb 28, 2006	35.00	35.11	34.21	34.32	7,576,609	-0.68(-1.96%)
Feb 27, 2006	34.68	35.21	34.50	35.00	4,019,993	+0.44(+1.27%)
Feb 24, 2006	34.64	34.74	34.43	34.56	4,044,467	+0.06(+0.16%)
Feb 23, 2006	34.48	34.53	34.21	34.51	4,233,449	-0.10(-0.30%)
Feb 22, 2006	34.43	34.73	34.32	34.61	3,965,697	+0.37(+1.08%)
Feb 21, 2006	34.35	34.61	34.21	34.24	4,341,068	-0.21(-0.61%)
Feb 17, 2006	34.85	34.86	34.24	34.45	4,655,983	-0.32(-0.92%)
Feb 16, 2006	34.57	34.82	34.20	34.77	4,944,480	+0.21(+0.61%)
Feb 15, 2006	34.32	34.77	34.09	34.56	4,331,667	+0.33(+0.97%)
Feb 14, 2006	34.26	34.43	33.82	34.23	6,515,653	+0.08(+0.23%)
Feb 13, 2006	34.42	34.44	33.87	34.15	4,633,941	-0.51(-1.48%)
Feb 10, 2006	34.82	34.92	34.40	34.66	4,891,805	-0.07(-0.21%)
Feb 09, 2006	34.37	35.06	34.27	34.74	8,487,157	+0.37(+1.08%)
Feb 08, 2006	33.84	34.48	33.84	34.37	4,251,601	+0.44(+1.31%)
Feb 07, 2006	34.09	34.28	33.69	33.92	5,138,162	-0.27(-0.79%)
Feb 06, 2006	34.40	34.46	33.99	34.19	4,514,976	-0.27(-0.79%)
Feb 03, 2006	34.51	34.77	34.37	34.47	6,583,888	-0.27(-0.78%)
Feb 02, 2006	35.05	35.25	34.63	34.74	5,523,419	-0.36(-1.04%)
Feb 01, 2006	34.76	35.17	34.56	35.10	6,532,672	+0.17(+0.48%)
Jan 31, 2006	35.26	35.27	34.55	34.93	10,550,072	-0.46(-1.31%)
Jan 30, 2006	35.58	35.68	35.30	35.40	5,047,723	-0.11(-0.31%)
Jan 27, 2006	35.04	35.60	35.00	35.51	11,119,772	+0.38(+1.09%)
Jan 26, 2006	35.27	35.57	35.11	35.13	11,106,320	-0.15(-0.42%)
Jan 25, 2006	35.38	35.66	35.26	35.27	7,870,130	+0.04(+0.11%)
Jan 24, 2006	35.49	35.72	35.00	35.24	6,026,667	-0.06(-0.17%)
Jan 23, 2006	35.22	35.51	34.87	35.30	5,453,239	+0.19(+0.54%)
Jan 20, 2006	35.26	35.39	34.99	35.11	8,169,162	-0.17(-0.49%)
Jan 19, 2006	35.42	35.67	35.06	35.28	5,851,949	+0.14(+0.39%)
Jan 18, 2006	35.30	35.30	34.92	35.14	5,135,082	-0.19(-0.54%)
Jan 17, 2006	35.51	35.75	35.24	35.34	5,460,695	-0.42(-1.17%)
Jan 13, 2006	35.85	36.09	35.66	35.75	5,158,746	+0.00(+0.00%)
Jan 12, 2006	35.96	36.21	35.52	35.75	4,385,801	-0.14(-0.40%)
Jan 11, 2006	36.00	36.00	35.54	35.90	3,096,479	+0.00(+0.00%)
Jan 10, 2006	36.06	36.40	35.53	35.90	5,622,286	-0.25(-0.68%)
Jan 09, 2006	35.71	36.32	35.63	36.14	4,785,158	+0.47(+1.31%)
Jan 06, 2006	35.60	35.86	35.22	35.67	5,055,665	+0.27(+0.75%)
Jan 05, 2006	35.38	35.44	35.10	35.41	5,090,187	+0.19(+0.54%)
Jan 04, 2006	35.46	35.63	35.09	35.22	6,418,569	-0.17(-0.49%)
Jan 03, 2006	35.17	35.53	34.64	35.39	6,414,031	+0.48(+1.36%)
Dec 30, 2005	35.14	35.17	34.87	34.92	4,795,531	-0.54(-1.51%)
Dec 29, 2005	35.62	35.78	35.32	35.45	4,213,027	-0.18(-0.50%)
Dec 28, 2005	35.66	35.77	35.41	35.63	4,566,030	-0.04(-0.10%)
Dec 27, 2005	35.60	35.81	35.53	35.67	5,071,872	+0.07(+0.19%)
Dec 23, 2005	35.11	35.69	35.04	35.60	5,185,326	+0.36(+1.02%)
Dec 22, 2005	35.14	35.37	35.09	35.24	4,658,738	+0.07(+0.21%)
Dec 21, 2005	35.48	35.63	35.17	35.17	5,733,470	-0.01(-0.03%)
Dec 20, 2005	35.57	35.63	35.13	35.18	6,862,012	-0.35(-0.99%)
Dec 19, 2005	35.57	35.94	35.35	35.53	12,183,483	+0.57(+1.64%)
Dec 16, 2005	34.72	35.11	34.92	34.96	9,207,751	+0.23(+0.68%)
Dec 15, 2005	34.53	34.84	34.55	34.72	7,729,772	+0.20(+0.57%)
Dec 14, 2005	34.37	34.73	34.24	34.53	7,783,905	+0.16(+0.47%)
Dec 13, 2005	33.81	34.43	33.77	34.37	9,693,658	+0.76(+2.26%)
Dec 12, 2005	32.95	33.71	33.14	33.61	8,204,171	+0.65(+1.98%)
Dec 09, 2005	33.56	33.93	32.89	32.95	17,659,252	+0.74(+2.30%)
Dec 08, 2005	32.67	32.67	31.93	32.21	8,179,535	-0.46(-1.40%)
Dec 07, 2005	32.20	32.82	32.02	32.67	8,938,379	+0.47(+1.46%)
Dec 06, 2005	31.79	32.24	31.74	32.20	7,023,603	+0.44(+1.40%)
Dec 05, 2005	31.82	31.92	31.44	31.76	5,373,011	-0.06(-0.19%)
Dec 02, 2005	31.77	31.98	31.59	31.82	5,958,757	+0.04(+0.14%)
Dec 01, 2005	31.34	32.05	31.31	31.77	9,244,543	+0.62(+1.98%)
Nov 30, 2005	31.19	31.31	30.97	31.16	6,611,279	+0.28(+0.90%)
Nov 29, 2005	31.10	31.26	30.86	30.88	5,347,403	-0.09(-0.30%)
Nov 28, 2005	31.25	31.27	30.90	30.97	5,587,925	-0.21(-0.67%)
Nov 25, 2005	31.43	31.47	31.16	31.18	2,001,325	-0.19(-0.61%)
Nov 23, 2005	31.12	31.56	31.08	31.37	4,615,626	+0.14(+0.45%)
Nov 22, 2005	31.10	31.30	30.94	31.23	5,166,687	-0.07(-0.24%)
Nov 21, 2005	31.00	31.39	30.94	31.31	4,581,752	+0.25(+0.79%)
Nov 18, 2005	31.31	31.31	30.63	31.06	6,457,144	+0.36(+1.17%)
Nov 17, 2005	30.74	30.90	30.52	30.70	6,496,853	-0.02(-0.08%)
Nov 16, 2005	31.07	31.10	30.68	30.73	6,224,401	-0.39(-1.27%)
Nov 15, 2005	30.97	31.19	30.94	31.12	4,161,162	+0.14(+0.46%)
Nov 14, 2005	32.08	32.08	30.94	30.98	5,162,149	-0.48(-1.51%)
Nov 11, 2005	31.71	31.86	31.22	31.45	5,084,514	-0.26(-0.82%)
Nov 10, 2005	31.93	32.02	31.54	31.71	6,337,207	-0.39(-1.21%)
Nov 09, 2005	31.97	32.21	31.77	32.10	6,874,330	+0.22(+0.68%)
Nov 08, 2005	31.54	32.05	31.46	31.89	8,859,610	+0.36(+1.14%)
Nov 07, 2005	31.36	31.66	31.32	31.53	5,962,161	+0.17(+0.53%)
Nov 04, 2005	31.08	31.43	30.98	31.36	5,647,408	+0.41(+1.34%)
Nov 03, 2005	30.91	31.20	30.76	30.95	5,580,632	+0.16(+0.52%)
Nov 02, 2005	30.73	30.87	30.66	30.79	4,915,144	+0.09(+0.28%)
Nov 01, 2005	30.78	30.96	30.70	30.70	8,409,847	-0.02(-0.06%)
Oct 31, 2005	30.99	31.01	30.66	30.72	11,242,141	-0.12(-0.40%)
Oct 28, 2005	31.03	31.16	30.75	30.84	8,620,547	-0.01(-0.02%)
Oct 27, 2005	31.16	31.20	30.83	30.85	4,861,335	-0.25(-0.79%)
Oct 26, 2005	31.19	31.31	31.07	31.10	7,851,005	+0.06(+0.18%)
Oct 25, 2005	31.32	31.33	30.77	31.04	12,160,630	-0.29(-0.93%)
Oct 24, 2005	31.28	31.51	31.16	31.33	11,946,527	+0.05(+0.16%)
Oct 21, 2005	31.89	31.90	31.15	31.28	9,828,830	-0.34(-1.07%)
Oct 20, 2005	31.77	31.99	31.44	31.62	12,432,433	-0.22(-0.68%)
Oct 19, 2005	31.62	31.86	31.52	31.84	9,788,635	-0.02(-0.06%)
Oct 18, 2005	31.47	32.11	31.47	31.86	10,032,074	+0.06(+0.19%)
Oct 17, 2005	32.27	32.31	31.68	31.79	13,977,026	-0.67(-2.07%)
Oct 14, 2005	32.42	32.84	32.08	32.47	5,506,887	+0.05(+0.15%)
Oct 13, 2005	31.84	32.60	31.79	32.42	7,517,775	+0.22(+0.69%)
Oct 12, 2005	32.29	32.54	32.05	32.19	6,554,714	+0.04(+0.12%)
Oct 11, 2005	32.53	32.67	32.15	32.16	6,956,341	-0.49(-1.51%)
Oct 10, 2005	32.79	32.87	32.37	32.65	5,837,686	-0.30(-0.92%)
Oct 07, 2005	33.32	33.38	32.90	32.95	6,668,492	-0.37(-1.11%)
Oct 06, 2005	33.15	33.56	33.04	33.32	10,378,595	+0.16(+0.48%)
Oct 05, 2005	33.08	33.47	33.04	33.16	6,283,721	+0.09(+0.26%)
Oct 04, 2005	32.66	33.26	32.61	33.08	5,436,383	+0.42(+1.28%)

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.