Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	31.78	32.82	31.55	32.01	6,937,718	+0.01(+0.03%)
Oct 30, 2006	32.31	32.33	31.92	32.01	7,181,055	-0.47(-1.44%)
Oct 27, 2006	32.74	32.77	32.40	32.47	5,299,963	-0.19(-0.57%)
Oct 26, 2006	33.14	33.15	32.41	32.66	9,723,830	-0.37(-1.11%)
Oct 25, 2006	32.52	33.11	32.52	33.03	7,252,526	+0.44(+1.35%)
Oct 24, 2006	32.39	32.72	32.35	32.59	7,642,787	+0.21(+0.65%)
Oct 23, 2006	31.77	32.43	31.75	32.38	6,682,854	+0.03(+0.09%)
Oct 20, 2006	32.63	32.63	32.22	32.35	5,390,297	-0.13(-0.41%)
Oct 19, 2006	31.96	32.50	31.96	32.48	7,185,666	+0.73(+2.30%)
Oct 18, 2006	32.21	32.32	31.73	31.75	9,208,862	-0.58(-1.79%)
Oct 17, 2006	32.61	32.61	32.13	32.33	7,265,730	+0.11(+0.34%)
Oct 16, 2006	31.93	32.29	31.90	32.22	7,132,639	+0.74(+2.36%)
Oct 13, 2006	31.47	31.70	31.35	31.48	6,726,239	+0.43(+1.38%)
Oct 12, 2006	30.69	31.05	30.59	31.05	7,376,395	+0.58(+1.89%)
Oct 11, 2006	30.57	30.69	30.32	30.47	6,710,520	-0.32(-1.04%)
Oct 10, 2006	30.45	30.92	30.41	30.79	7,138,507	+0.10(+0.33%)
Oct 09, 2006	30.96	31.00	30.57	30.69	5,943,412	-0.18(-0.57%)
Oct 06, 2006	30.72	30.86	30.49	30.86	6,143,782	-0.06(-0.20%)
Oct 05, 2006	30.94	31.02	30.80	30.93	7,950,468	-0.11(-0.35%)
Oct 04, 2006	30.61	31.04	30.54	31.04	12,737,769	+0.63(+2.09%)
Oct 03, 2006	30.65	30.75	30.31	30.40	8,500,649	-0.79(-2.54%)
Oct 02, 2006	31.40	31.60	31.17	31.19	5,781,187	-0.10(-0.30%)
Sep 29, 2006	31.26	31.38	31.03	31.29	5,513,957	-0.11(-0.33%)
Sep 28, 2006	31.57	31.62	31.33	31.39	7,078,354	-0.19(-0.60%)
Sep 27, 2006	31.30	31.62	31.06	31.59	9,142,421	+0.53(+1.72%)
Sep 26, 2006	30.69	31.15	30.69	31.05	10,674,541	+0.01(+0.03%)
Sep 25, 2006	30.89	31.13	30.44	31.04	10,689,213	-0.07(-0.21%)
Sep 22, 2006	31.72	31.72	31.06	31.11	7,538,619	-0.36(-1.15%)
Sep 21, 2006	31.18	31.54	31.04	31.47	7,803,125	+0.46(+1.48%)
Sep 20, 2006	31.47	31.68	30.97	31.01	12,195,972	-0.10(-0.31%)
Sep 19, 2006	31.43	31.53	30.85	31.11	7,316,032	-0.17(-0.53%)
Sep 18, 2006	31.24	31.36	30.82	31.27	9,698,679	+0.33(+1.06%)
Sep 15, 2006	31.15	31.15	30.75	30.95	8,649,879	-0.47(-1.50%)
Sep 14, 2006	31.89	31.94	31.34	31.42	8,424,357	-0.38(-1.20%)
Sep 13, 2006	31.39	31.87	31.28	31.80	8,190,871	+0.66(+2.13%)
Sep 12, 2006	31.31	31.38	30.87	31.14	10,605,585	+0.18(+0.57%)
Sep 11, 2006	31.16	31.22	30.85	30.96	12,192,619	-0.44(-1.41%)
Sep 08, 2006	31.63	31.71	31.27	31.40	7,570,058	+0.03(+0.09%)
Sep 07, 2006	31.58	31.68	31.31	31.38	8,647,154	-0.56(-1.75%)
Sep 06, 2006	32.21	32.29	31.83	31.93	7,633,146	-0.80(-2.43%)
Sep 05, 2006	32.35	32.73	32.31	32.73	7,515,145	+0.29(+0.88%)
Sep 01, 2006	32.39	32.51	32.32	32.44	4,557,377	-0.02(-0.07%)
Aug 31, 2006	32.55	32.64	32.40	32.47	11,214,242	+0.11(+0.34%)
Aug 30, 2006	32.50	32.59	32.03	32.36	13,964,513	+0.25(+0.77%)
Aug 29, 2006	32.63	32.63	31.92	32.11	12,991,795	-0.48(-1.46%)
Aug 28, 2006	32.54	32.60	32.27	32.59	5,924,339	-0.00(-0.01%)
Aug 25, 2006	32.57	32.85	32.49	32.59	6,522,725	-0.30(-0.90%)
Aug 24, 2006	32.88	32.92	32.50	32.89	7,142,280	-0.09(-0.28%)
Aug 23, 2006	33.37	33.45	32.84	32.98	3,914,976	-0.35(-1.05%)
Aug 22, 2006	33.30	33.42	33.15	33.33	3,712,510	-0.18(-0.53%)
Aug 21, 2006	33.40	33.77	33.40	33.50	4,589,445	+0.12(+0.36%)
Aug 18, 2006	33.22	33.38	32.97	33.38	5,398,262	+0.44(+1.35%)
Aug 17, 2006	32.85	33.01	32.53	32.94	8,535,022	+0.24(+0.74%)
Aug 16, 2006	33.17	33.17	32.57	32.70	8,793,869	-0.62(-1.88%)
Aug 15, 2006	33.39	33.43	33.12	33.32	8,657,214	+0.26(+0.78%)
Aug 14, 2006	33.45	33.45	33.04	33.06	5,947,603	-0.01(-0.03%)
Aug 11, 2006	33.00	33.23	32.94	33.07	4,663,850	-0.21(-0.63%)
Aug 10, 2006	33.48	33.48	33.02	33.28	8,429,387	-0.24(-0.71%)
Aug 09, 2006	33.67	33.88	33.52	33.52	8,843,123	+0.06(+0.17%)
Aug 08, 2006	33.33	33.64	33.17	33.47	10,027,949	-0.15(-0.44%)
Aug 07, 2006	33.90	34.13	33.51	33.61	12,924,516	-1.00(-2.88%)
Aug 04, 2006	34.60	34.74	34.35	34.61	4,558,635	+0.26(+0.75%)
Aug 03, 2006	34.52	34.57	34.31	34.35	4,891,886	-0.37(-1.07%)
Aug 02, 2006	34.77	34.96	34.57	34.72	5,780,349	+0.13(+0.39%)
Aug 01, 2006	34.43	34.59	34.15	34.59	4,465,785	-0.01(-0.03%)
Jul 31, 2006	34.46	34.78	34.44	34.60	5,490,902	+0.07(+0.19%)
Jul 28, 2006	34.55	34.82	34.52	34.53	11,524,858	+0.29(+0.85%)
Jul 27, 2006	34.72	34.76	34.10	34.24	8,930,104	+0.46(+1.37%)
Jul 26, 2006	33.27	33.88	33.22	33.78	12,345,621	+0.62(+1.86%)
Jul 25, 2006	33.41	33.52	33.04	33.16	8,882,736	-0.11(-0.33%)
Jul 24, 2006	33.16	33.66	33.07	33.27	8,699,762	+0.74(+2.27%)
Jul 21, 2006	32.96	33.03	32.52	32.53	5,477,278	-0.20(-0.60%)
Jul 20, 2006	33.31	33.31	32.66	32.73	8,566,251	-0.52(-1.55%)
Jul 19, 2006	32.80	33.39	32.77	33.25	9,309,885	+0.09(+0.26%)
Jul 18, 2006	33.35	33.39	32.83	33.16	7,517,451	-0.04(-0.12%)
Jul 17, 2006	33.46	33.67	32.93	33.20	5,709,506	-0.85(-2.51%)
Jul 14, 2006	33.98	34.16	33.74	34.05	5,445,839	+0.19(+0.55%)
Jul 13, 2006	33.63	34.06	33.47	33.87	7,480,143	+0.30(+0.90%)
Jul 12, 2006	33.62	33.69	33.37	33.57	7,821,150	-0.49(-1.43%)
Jul 11, 2006	33.93	34.07	33.56	34.05	6,950,922	+0.22(+0.66%)
Jul 10, 2006	33.88	34.03	33.69	33.83	7,086,948	-0.12(-0.35%)
Jul 07, 2006	34.12	34.31	33.84	33.95	9,344,049	+0.45(+1.34%)
Jul 06, 2006	33.57	33.77	33.45	33.50	7,540,506	+0.09(+0.27%)
Jul 05, 2006	33.25	33.53	33.00	33.41	5,804,452	-0.16(-0.48%)
Jul 03, 2006	33.54	33.79	33.48	33.57	2,511,336	+0.36(+1.08%)
Jun 30, 2006	33.37	33.45	33.18	33.21	7,312,679	+0.17(+0.52%)
Jun 29, 2006	32.26	33.04	32.26	33.04	11,569,710	+0.61(+1.88%)
Jun 28, 2006	32.26	32.47	32.11	32.43	4,746,220	+0.48(+1.51%)
Jun 27, 2006	32.03	32.31	31.92	31.95	8,600,415	-0.24(-0.76%)
Jun 26, 2006	31.95	32.22	31.65	32.19	4,799,037	+0.21(+0.66%)
Jun 23, 2006	32.01	32.32	31.92	31.98	4,477,103	+0.31(+0.96%)
Jun 22, 2006	31.69	31.90	31.43	31.68	7,036,855	-0.30(-0.93%)
Jun 21, 2006	31.39	32.10	31.39	31.97	7,420,828	+0.62(+1.99%)
Jun 20, 2006	31.14	31.85	31.10	31.35	8,257,521	+0.18(+0.57%)
Jun 19, 2006	31.84	31.87	30.99	31.17	5,959,550	-0.65(-2.05%)
Jun 16, 2006	31.75	31.87	31.56	31.82	9,496,422	-0.18(-0.55%)
Jun 15, 2006	31.57	32.17	31.46	32.00	8,452,233	+0.90(+2.90%)
Jun 14, 2006	31.10	31.41	30.63	31.10	10,716,460	+0.24(+0.79%)
Jun 13, 2006	31.20	31.49	30.69	30.86	9,403,573	-0.86(-2.71%)
Jun 12, 2006	32.24	32.34	31.67	31.71	6,006,080	-0.48(-1.50%)
Jun 09, 2006	32.33	32.64	31.95	32.20	14,865,970	-0.33(-1.03%)
Jun 08, 2006	31.92	32.59	31.59	32.53	9,531,634	-0.17(-0.53%)
Jun 07, 2006	33.32	33.38	32.63	32.70	7,492,509	-0.73(-2.17%)
Jun 06, 2006	33.61	33.75	33.25	33.43	7,540,715	-0.36(-1.07%)
Jun 05, 2006	34.41	34.53	33.78	33.79	6,125,757	-0.52(-1.50%)
Jun 02, 2006	34.20	34.40	33.82	34.30	5,433,054	+0.39(+1.15%)
Jun 01, 2006	33.21	33.95	33.11	33.91	6,597,759	+0.18(+0.54%)
May 31, 2006	33.59	33.81	33.38	33.73	7,018,621	+0.26(+0.77%)
May 30, 2006	34.09	34.26	33.40	33.47	7,147,310	-0.70(-2.04%)
May 26, 2006	33.94	34.21	33.71	34.17	3,403,571	+0.00(+0.00%)
May 25, 2006	33.78	34.35	33.58	34.17	6,848,851	+0.99(+2.99%)
May 24, 2006	33.36	33.47	32.87	33.18	11,065,850	-0.58(-1.71%)
May 23, 2006	33.92	34.32	33.71	33.76	7,946,067	+0.27(+0.80%)
May 22, 2006	33.22	33.64	32.68	33.49	10,878,894	-0.31(-0.90%)
May 19, 2006	33.54	33.92	33.35	33.79	8,410,105	+0.47(+1.40%)
May 18, 2006	33.60	33.82	33.21	33.33	7,305,553	-0.28(-0.82%)
May 17, 2006	34.27	34.49	33.18	33.60	13,856,154	-1.15(-3.30%)
May 16, 2006	34.74	35.07	34.51	34.75	7,326,721	-0.30(-0.84%)
May 15, 2006	34.84	35.07	34.63	35.04	7,526,044	-0.57(-1.59%)
May 12, 2006	36.21	36.28	35.50	35.61	7,938,522	-0.42(-1.17%)
May 11, 2006	36.51	36.58	36.01	36.03	5,995,810	-0.39(-1.07%)
May 10, 2006	36.25	36.42	35.93	36.42	5,851,401	+0.03(+0.09%)
May 09, 2006	36.13	36.48	36.12	36.39	5,703,009	+0.31(+0.86%)
May 08, 2006	36.01	36.25	35.88	36.08	5,907,781	-0.41(-1.11%)
May 05, 2006	36.15	36.49	36.09	36.49	7,918,191	+0.58(+1.61%)
May 04, 2006	35.82	36.19	35.55	35.91	9,683,588	+0.10(+0.28%)
May 03, 2006	36.33	36.34	35.65	35.81	8,143,922	-0.60(-1.64%)
May 02, 2006	36.08	36.46	36.06	36.40	8,980,615	+0.91(+2.55%)
May 01, 2006	35.43	35.77	35.40	35.50	6,079,856	+0.32(+0.92%)
Apr 28, 2006	35.31	35.55	35.17	35.17	5,160,584	+0.00(+0.01%)
Apr 27, 2006	34.73	35.43	34.70	35.17	9,782,516	-0.01(-0.04%)
Apr 26, 2006	35.75	35.86	35.11	35.18	8,720,511	-0.54(-1.52%)
Apr 25, 2006	36.36	36.46	35.59	35.73	6,522,725	-0.45(-1.24%)
Apr 24, 2006	36.67	36.67	36.06	36.17	6,916,549	-0.23(-0.63%)
Apr 21, 2006	35.93	36.49	35.92	36.40	10,092,293	+0.66(+1.86%)
Apr 20, 2006	36.13	36.26	35.60	35.74	8,284,978	-0.41(-1.13%)
Apr 19, 2006	36.06	36.18	35.58	36.15	8,173,684	+0.33(+0.92%)
Apr 18, 2006	35.48	35.82	35.35	35.82	8,085,656	+1.02(+2.92%)
Apr 17, 2006	34.64	34.84	34.64	34.81	5,574,739	+0.35(+1.02%)
Apr 13, 2006	34.48	34.56	34.26	34.45	4,014,742	-0.02(-0.07%)
Apr 12, 2006	34.54	34.82	34.38	34.48	6,569,883	-0.06(-0.18%)
Apr 11, 2006	34.75	34.95	34.41	34.54	7,912,742	+0.03(+0.10%)
Apr 10, 2006	34.59	34.60	34.40	34.51	7,406,157	+0.67(+1.99%)
Apr 07, 2006	34.39	34.40	33.83	33.83	10,036,123	+0.17(+0.51%)
Apr 06, 2006	33.84	33.87	33.45	33.66	5,968,143	-0.23(-0.69%)
Apr 05, 2006	33.65	33.97	33.52	33.89	5,218,431	+0.35(+1.05%)
Apr 04, 2006	33.44	33.71	33.28	33.54	5,161,003	+0.30(+0.89%)
Apr 03, 2006	33.16	33.63	33.15	33.25	5,373,530	+0.35(+1.07%)
Mar 31, 2006	33.16	33.22	32.74	32.89	4,417,788	-0.40(-1.19%)
Mar 30, 2006	33.47	33.72	33.23	33.29	5,527,999	-0.00(-0.01%)
Mar 29, 2006	33.12	33.35	33.07	33.29	4,511,476	+0.40(+1.20%)
Mar 28, 2006	33.22	33.32	32.83	32.90	5,569,918	-0.28(-0.83%)
Mar 27, 2006	33.02	33.19	32.95	33.17	5,305,203	+0.02(+0.07%)
Mar 24, 2006	32.83	33.37	32.83	33.15	7,307,439	+0.47(+1.43%)
Mar 23, 2006	32.54	32.68	32.30	32.68	5,808,224	-0.08(-0.25%)
Mar 22, 2006	32.80	33.08	32.60	32.76	5,041,116	+0.20(+0.62%)
Mar 21, 2006	32.64	32.92	32.52	32.56	4,781,850	-0.24(-0.73%)
Mar 20, 2006	33.28	33.30	32.70	32.80	6,136,237	-0.37(-1.12%)
Mar 17, 2006	33.43	33.43	33.08	33.17	4,048,487	-0.18(-0.53%)
Mar 16, 2006	33.13	33.38	33.01	33.35	5,775,109	-0.01(-0.03%)
Mar 15, 2006	33.33	33.37	33.12	33.36	11,630,283	+0.66(+2.03%)
Mar 14, 2006	32.35	32.77	32.30	32.70	6,527,546	+0.45(+1.39%)
Mar 13, 2006	31.96	32.28	31.90	32.25	5,894,157	+0.56(+1.76%)
Mar 10, 2006	31.40	31.70	31.30	31.69	7,131,801	+0.20(+0.62%)
Mar 09, 2006	31.63	31.71	31.45	31.49	4,512,524	-0.05(-0.17%)
Mar 08, 2006	31.43	31.64	31.18	31.55	6,646,385	+0.05(+0.15%)
Mar 07, 2006	31.33	31.53	31.27	31.50	5,090,370	-0.15(-0.47%)
Mar 06, 2006	32.17	32.17	31.63	31.65	4,778,078	-0.39(-1.22%)
Mar 03, 2006	32.16	32.20	31.88	32.04	4,700,109	+0.11(+0.36%)
Mar 02, 2006	31.70	31.94	31.62	31.92	10,794,428	-0.13(-0.40%)
Mar 01, 2006	31.93	32.09	31.81	32.05	4,732,596	+0.36(+1.14%)
Feb 28, 2006	31.97	31.80	31.49	31.69	5,227,654	-0.28(-0.87%)
Feb 27, 2006	32.08	32.18	31.96	31.97	3,865,722	-0.29(-0.89%)
Feb 24, 2006	32.35	32.47	32.23	32.25	4,070,494	+0.10(+0.30%)
Feb 23, 2006	32.24	32.46	32.03	32.16	5,906,943	-0.20(-0.60%)
Feb 22, 2006	32.50	32.59	32.19	32.35	6,600,693	-0.66(-2.01%)
Feb 21, 2006	33.15	33.30	32.87	33.02	7,691,622	+0.33(+1.01%)
Feb 17, 2006	32.82	32.86	32.60	32.69	5,918,051	+0.05(+0.15%)
Feb 16, 2006	32.23	32.66	32.23	32.64	6,439,726	+0.58(+1.80%)
Feb 15, 2006	32.35	32.64	31.84	32.06	8,242,640	+0.05(+0.16%)
Feb 14, 2006	31.80	32.21	31.73	32.01	7,285,222	-0.10(-0.31%)
Feb 13, 2006	32.04	32.34	31.95	32.11	6,382,717	-0.04(-0.12%)
Feb 10, 2006	32.39	32.48	31.93	32.15	9,737,034	+0.06(+0.18%)
Feb 09, 2006	32.32	32.54	31.99	32.09	7,890,315	+0.03(+0.09%)
Feb 08, 2006	32.12	32.14	31.78	32.06	12,283,792	-0.14(-0.44%)
Feb 07, 2006	32.32	32.52	32.00	32.21	10,667,415	-1.18(-3.53%)
Feb 06, 2006	33.50	33.65	33.11	33.38	5,132,079	+0.40(+1.20%)
Feb 03, 2006	33.20	33.32	32.97	32.99	6,592,519	-0.22(-0.68%)
Feb 02, 2006	33.84	33.84	33.20	33.21	12,762,501	-0.72(-2.12%)
Feb 01, 2006	34.35	34.63	33.88	33.93	7,369,478	-0.57(-1.65%)
Jan 31, 2006	34.76	34.77	34.37	34.50	7,898,280	+0.02(+0.06%)
Jan 30, 2006	34.50	34.70	34.40	34.48	9,550,497	+0.60(+1.77%)
Jan 27, 2006	33.90	34.06	33.70	33.88	7,033,921	+0.46(+1.38%)
Jan 26, 2006	33.56	33.61	33.23	33.42	7,970,589	-0.04(-0.13%)
Jan 25, 2006	34.00	34.01	33.26	33.46	10,730,922	-0.20(-0.58%)
Jan 24, 2006	33.90	34.09	33.56	33.66	7,045,658	-0.10(-0.30%)
Jan 23, 2006	33.54	33.84	33.38	33.76	7,285,013	+0.27(+0.81%)
Jan 20, 2006	33.89	33.94	33.25	33.48	8,974,118	-0.05(-0.16%)
Jan 19, 2006	33.25	33.56	33.11	33.54	7,742,343	+0.39(+1.17%)
Jan 18, 2006	33.50	33.51	32.89	33.15	7,187,971	-0.44(-1.32%)
Jan 17, 2006	33.45	33.59	33.29	33.59	10,682,925	+0.33(+0.99%)
Jan 13, 2006	32.78	33.29	32.78	33.26	10,173,196	+0.84(+2.60%)
Jan 12, 2006	32.75	32.95	32.30	32.42	9,215,988	+0.02(+0.07%)
Jan 11, 2006	32.12	32.52	31.97	32.40	7,690,155	-0.13(-0.41%)
Jan 10, 2006	32.49	32.70	32.46	32.53	5,761,066	+0.03(+0.10%)
Jan 09, 2006	32.66	32.70	32.39	32.50	8,644,429	+0.05(+0.16%)
Jan 06, 2006	32.42	32.61	32.36	32.44	8,272,193	+0.72(+2.26%)
Jan 05, 2006	32.05	32.06	31.72	31.73	8,850,458	-0.17(-0.52%)
Jan 04, 2006	31.94	31.97	31.73	31.90	9,615,052	+0.21(+0.65%)
Jan 03, 2006	31.25	31.76	31.24	31.69	12,127,645	+1.05(+3.43%)
Dec 30, 2005	30.39	30.78	30.39	30.64	3,918,330	+0.01(+0.03%)
Dec 29, 2005	30.66	30.87	30.54	30.63	4,181,787	+0.05(+0.16%)
Dec 28, 2005	30.49	30.77	30.45	30.58	5,131,241	+0.37(+1.22%)
Dec 27, 2005	30.89	30.89	30.18	30.22	6,244,805	-0.70(-2.27%)
Dec 23, 2005	30.78	31.07	30.64	30.92	2,579,873	+0.01(+0.05%)
Dec 22, 2005	31.05	31.13	30.85	30.90	4,190,171	-0.16(-0.51%)
Dec 21, 2005	31.31	31.33	31.01	31.06	9,164,847	+0.05(+0.15%)
Dec 20, 2005	31.28	31.36	30.98	31.01	7,816,120	-0.13(-0.43%)
Dec 19, 2005	31.36	31.47	31.11	31.15	5,424,042	-0.21(-0.67%)
Dec 16, 2005	31.75	31.81	31.22	31.36	6,318,372	-0.25(-0.80%)
Dec 15, 2005	31.78	31.80	31.37	31.61	7,107,069	-0.48(-1.49%)
Dec 14, 2005	32.00	32.13	31.88	32.09	5,894,577	+0.18(+0.55%)
Dec 13, 2005	32.27	32.29	31.87	31.91	8,666,646	-0.21(-0.67%)
Dec 12, 2005	32.11	32.21	31.92	32.12	5,778,043	+0.10(+0.31%)
Dec 09, 2005	32.17	32.26	31.88	32.02	7,126,770	-0.62(-1.90%)
Dec 08, 2005	32.35	32.68	32.24	32.64	6,299,090	+0.52(+1.62%)
Dec 07, 2005	32.60	32.63	31.98	32.12	8,262,761	-0.68(-2.08%)
Dec 06, 2005	32.52	33.04	32.46	32.81	4,678,102	+0.10(+0.31%)
Dec 05, 2005	32.73	32.96	32.66	32.71	5,723,130	+0.21(+0.65%)
Dec 02, 2005	32.52	32.56	32.30	32.50	5,017,852	+0.15(+0.46%)
Dec 01, 2005	32.00	32.48	31.97	32.35	7,955,499	+0.94(+2.98%)
Nov 30, 2005	31.55	31.72	31.23	31.41	5,251,128	-0.06(-0.20%)
Nov 29, 2005	31.72	31.73	31.46	31.48	5,603,453	-0.07(-0.21%)
Nov 28, 2005	32.12	32.15	31.54	31.54	5,374,787	-0.82(-2.54%)
Nov 25, 2005	32.45	32.51	32.33	32.36	1,342,649	-0.01(-0.03%)
Nov 23, 2005	32.52	32.59	32.26	32.37	4,364,552	-0.26(-0.79%)
Nov 22, 2005	32.45	32.68	32.36	32.63	6,978,798	+0.39(+1.20%)
Nov 21, 2005	32.14	32.30	31.99	32.24	5,932,722	+0.55(+1.73%)
Nov 18, 2005	31.78	31.78	31.42	31.69	7,418,942	+0.40(+1.27%)
Nov 17, 2005	31.56	31.60	31.16	31.30	7,258,604	+0.26(+0.83%)
Nov 16, 2005	30.82	31.13	30.68	31.04	10,539,564	-0.10(-0.31%)
Nov 15, 2005	31.26	31.59	31.07	31.14	7,124,255	-0.11(-0.37%)
Nov 14, 2005	31.21	31.27	31.03	31.25	4,587,977	+0.37(+1.21%)
Nov 11, 2005	30.70	30.95	30.65	30.88	4,257,660	+0.20(+0.65%)
Nov 10, 2005	31.14	31.15	30.65	30.68	6,644,708	-0.62(-1.98%)
Nov 09, 2005	31.80	31.80	31.21	31.30	6,631,503	-0.43(-1.35%)
Nov 08, 2005	31.38	31.80	31.38	31.73	5,999,163	+0.00(+0.01%)
Nov 07, 2005	31.91	31.85	31.56	31.72	6,968,738	-0.18(-0.57%)
Nov 04, 2005	32.77	32.78	31.84	31.90	8,708,984	-0.78(-2.38%)
Nov 03, 2005	32.40	32.86	32.24	32.68	8,920,882	+0.57(+1.78%)
Nov 02, 2005	31.63	32.12	31.63	32.11	7,193,001	+0.50(+1.58%)

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.