Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	24.18	24.22	23.70	23.81	134,200	-0.27(-1.12%)
Oct 30, 2006	23.93	24.10	23.60	24.08	106,700	+0.05(+0.21%)
Oct 27, 2006	24.30	24.55	23.95	24.03	150,100	-0.44(-1.80%)
Oct 26, 2006	24.18	24.55	24.02	24.47	175,000	+0.43(+1.79%)
Oct 25, 2006	23.60	24.05	23.50	24.04	167,200	+0.48(+2.04%)
Oct 24, 2006	23.34	23.63	23.08	23.56	146,200	+0.08(+0.34%)
Oct 23, 2006	23.65	23.78	23.25	23.48	182,800	-0.27(-1.14%)
Oct 20, 2006	24.43	24.64	23.71	23.75	152,100	-0.62(-2.54%)
Oct 19, 2006	23.50	24.44	23.50	24.37	191,900	-0.40(-1.61%)
Oct 18, 2006	24.78	24.98	24.46	24.77	234,100	+0.24(+0.98%)
Oct 17, 2006	24.35	24.71	24.23	24.53	158,300	-0.05(-0.20%)
Oct 16, 2006	24.49	24.67	24.36	24.58	192,800	+0.04(+0.16%)
Oct 13, 2006	24.52	24.89	24.45	24.54	386,500	+0.02(+0.08%)
Oct 12, 2006	24.24	24.73	24.20	24.52	374,900	+0.36(+1.49%)
Oct 11, 2006	24.23	24.40	24.00	24.16	239,200	-0.18(-0.74%)
Oct 10, 2006	24.40	24.44	24.07	24.34	188,500	-0.02(-0.08%)
Oct 09, 2006	24.00	24.40	23.83	24.36	171,000	+0.13(+0.54%)
Oct 06, 2006	24.25	24.48	24.11	24.23	201,500	-0.22(-0.90%)
Oct 05, 2006	24.22	24.46	24.12	24.45	164,500	+0.17(+0.70%)
Oct 04, 2006	23.90	24.41	23.78	24.28	276,400	+0.29(+1.21%)
Oct 03, 2006	24.05	24.42	23.62	23.99	295,800	-0.16(-0.66%)
Oct 02, 2006	24.23	24.50	23.84	24.15	268,200	-0.18(-0.74%)
Sep 29, 2006	24.80	24.99	24.33	24.33	229,700	-0.37(-1.50%)
Sep 28, 2006	24.60	24.97	24.50	24.70	132,600	+0.25(+1.02%)
Sep 27, 2006	24.00	24.69	24.00	24.45	155,300	+0.33(+1.37%)
Sep 26, 2006	24.02	24.46	23.82	24.12	198,200	-0.01(-0.04%)
Sep 25, 2006	23.34	24.14	23.25	24.13	106,300	+0.89(+3.83%)
Sep 22, 2006	23.90	23.90	23.15	23.24	174,500	-0.79(-3.29%)
Sep 21, 2006	24.60	24.60	23.90	24.03	129,900	-0.43(-1.76%)
Sep 20, 2006	24.08	24.98	24.04	24.46	152,100	+0.58(+2.43%)
Sep 19, 2006	23.93	23.93	23.24	23.88	188,100	-0.07(-0.29%)
Sep 18, 2006	24.25	24.25	23.77	23.95	189,700	-0.33(-1.36%)
Sep 15, 2006	24.26	24.47	24.12	24.28	354,900	+0.14(+0.58%)
Sep 14, 2006	23.90	24.18	23.74	24.14	75,900	+0.08(+0.33%)
Sep 13, 2006	23.83	24.24	23.75	24.06	110,400	+0.25(+1.05%)
Sep 12, 2006	22.83	23.90	22.75	23.81	104,000	+1.05(+4.61%)
Sep 11, 2006	22.70	22.96	22.34	22.76	65,800	-0.03(-0.13%)
Sep 08, 2006	22.73	22.92	22.65	22.79	71,300	+0.06(+0.26%)
Sep 07, 2006	22.80	23.00	22.60	22.73	175,800	-0.10(-0.44%)
Sep 06, 2006	23.15	23.17	22.80	22.83	119,700	-0.54(-2.31%)
Sep 05, 2006	23.17	23.61	22.90	23.37	69,400	+0.27(+1.17%)
Sep 01, 2006	23.35	23.36	22.99	23.10	88,900	-0.19(-0.82%)
Aug 31, 2006	23.08	23.38	22.95	23.29	79,100	+0.31(+1.35%)
Aug 30, 2006	22.73	23.20	22.52	22.98	98,200	+0.30(+1.32%)
Aug 29, 2006	22.72	22.75	22.31	22.68	144,300	+0.08(+0.35%)
Aug 28, 2006	22.55	22.83	22.34	22.60	132,300	+0.09(+0.40%)
Aug 25, 2006	22.32	22.78	22.12	22.51	84,000	+0.04(+0.18%)
Aug 24, 2006	22.48	22.60	22.20	22.47	131,800	+0.14(+0.63%)
Aug 23, 2006	22.95	23.15	22.25	22.33	132,200	-0.57(-2.49%)
Aug 22, 2006	22.67	23.00	22.62	22.90	88,700	+0.17(+0.75%)
Aug 21, 2006	22.98	23.00	22.61	22.73	152,000	-0.30(-1.30%)
Aug 18, 2006	23.35	23.35	22.86	23.03	96,000	-0.22(-0.95%)
Aug 17, 2006	22.79	23.47	22.63	23.25	127,300	+0.33(+1.44%)
Aug 16, 2006	22.92	23.11	22.27	22.92	139,900	+0.23(+1.01%)
Aug 15, 2006	22.30	22.78	22.28	22.69	120,800	+0.38(+1.70%)
Aug 14, 2006	22.40	22.77	22.23	22.31	80,600	+0.03(+0.13%)
Aug 11, 2006	22.65	22.74	22.12	22.28	98,000	-0.46(-2.02%)
Aug 10, 2006	22.75	22.99	22.50	22.74	214,700	-0.22(-0.96%)
Aug 09, 2006	23.15	23.51	22.91	22.96	204,900	+0.00(+0.00%)
Aug 08, 2006	23.70	23.86	22.90	22.96	165,800	-0.69(-2.92%)
Aug 07, 2006	23.64	23.71	23.29	23.65	120,800	-0.05(-0.21%)
Aug 04, 2006	24.25	24.47	23.26	23.70	183,900	-0.22(-0.92%)
Aug 03, 2006	23.20	23.97	23.00	23.92	184,700	+0.50(+2.13%)
Aug 02, 2006	23.90	24.08	23.26	23.42	229,700	-0.26(-1.10%)
Aug 01, 2006	23.54	23.78	23.35	23.68	175,900	+0.11(+0.47%)
Jul 31, 2006	23.84	23.97	23.39	23.57	177,800	-0.35(-1.46%)
Jul 28, 2006	23.61	23.95	23.42	23.92	194,200	+0.50(+2.13%)
Jul 27, 2006	23.61	23.99	23.19	23.42	188,400	+0.02(+0.09%)
Jul 26, 2006	23.56	23.68	22.87	23.40	349,100	-0.36(-1.52%)
Jul 25, 2006	23.35	23.81	23.05	23.76	297,500	+0.45(+1.93%)
Jul 24, 2006	22.48	23.42	22.52	23.31	266,200	+0.83(+3.69%)
Jul 21, 2006	23.14	23.21	22.22	22.48	553,100	-0.91(-3.89%)
Jul 20, 2006	23.18	24.37	23.18	23.39	758,200	+0.46(+2.01%)
Jul 19, 2006	21.80	22.95	21.77	22.93	366,800	+1.12(+5.14%)
Jul 18, 2006	21.74	21.85	21.37	21.81	334,000	+0.32(+1.49%)
Jul 17, 2006	21.25	21.68	21.08	21.49	314,400	+0.18(+0.84%)
Jul 14, 2006	20.94	21.42	20.68	21.31	280,400	+0.26(+1.24%)
Jul 13, 2006	21.53	21.70	20.98	21.05	232,700	-0.66(-3.04%)
Jul 12, 2006	21.65	21.85	21.60	21.71	196,200	-0.20(-0.91%)
Jul 11, 2006	21.80	22.03	21.45	21.91	189,500	-0.04(-0.18%)
Jul 10, 2006	22.17	22.46	21.84	21.95	164,100	-0.17(-0.77%)
Jul 07, 2006	22.22	22.41	22.09	22.12	248,300	-0.21(-0.94%)
Jul 06, 2006	22.47	22.60	22.08	22.33	307,100	-0.18(-0.80%)
Jul 05, 2006	23.08	23.15	22.44	22.51	245,200	-0.81(-3.47%)
Jul 03, 2006	23.36	23.37	23.05	23.32	117,700	-0.04(-0.17%)
Jun 30, 2006	23.24	23.36	22.91	23.36	313,900	+0.22(+0.95%)
Jun 29, 2006	22.38	23.20	22.28	23.14	215,400	+0.94(+4.23%)
Jun 28, 2006	22.43	22.45	21.88	22.20	121,400	-0.08(-0.36%)
Jun 27, 2006	22.94	23.04	22.17	22.28	139,900	-0.65(-2.83%)
Jun 26, 2006	22.71	22.99	22.60	22.93	105,300	+0.39(+1.73%)
Jun 23, 2006	22.33	22.93	21.99	22.54	200,400	+0.16(+0.71%)
Jun 22, 2006	22.48	22.62	22.28	22.38	160,100	-0.22(-0.97%)
Jun 21, 2006	22.53	22.72	22.37	22.60	261,500	+0.05(+0.22%)
Jun 20, 2006	22.28	22.83	22.20	22.55	210,800	+0.34(+1.53%)
Jun 19, 2006	22.91	22.91	22.04	22.21	211,400	-0.66(-2.89%)
Jun 16, 2006	22.98	23.32	22.78	22.87	591,300	-0.14(-0.61%)
Jun 15, 2006	22.49	23.14	22.28	23.01	190,000	+0.69(+3.09%)
Jun 14, 2006	22.45	22.66	21.90	22.32	266,000	-0.09(-0.40%)
Jun 13, 2006	22.70	23.29	22.35	22.41	244,200	-0.42(-1.84%)
Jun 12, 2006	22.98	23.15	22.57	22.83	276,500	-0.12(-0.52%)
Jun 09, 2006	23.16	23.16	22.72	22.95	229,300	-0.21(-0.91%)
Jun 08, 2006	23.48	23.50	22.60	23.16	583,000	-0.69(-2.89%)
Jun 07, 2006	24.05	24.50	23.73	23.85	287,600	-0.16(-0.67%)
Jun 06, 2006	24.10	24.32	23.70	24.01	256,900	+0.02(+0.08%)
Jun 05, 2006	24.41	24.63	23.97	23.99	272,000	-0.56(-2.28%)
Jun 02, 2006	24.75	24.75	24.21	24.55	170,600	+0.05(+0.20%)
Jun 01, 2006	23.67	24.55	23.60	24.50	399,000	+1.00(+4.26%)
May 31, 2006	23.62	23.80	23.18	23.50	381,000	+0.02(+0.09%)
May 30, 2006	24.04	24.04	23.47	23.48	205,300	-0.76(-3.14%)
May 26, 2006	24.25	24.35	23.99	24.24	195,400	+0.06(+0.25%)
May 25, 2006	24.04	24.42	24.00	24.18	249,200	+0.16(+0.67%)
May 24, 2006	24.00	24.47	23.60	24.02	411,300	+0.01(+0.04%)
May 23, 2006	24.93	24.98	23.98	24.01	235,700	-0.72(-2.91%)
May 22, 2006	24.60	25.11	24.11	24.73	258,800	-0.20(-0.80%)
May 19, 2006	24.58	25.25	24.41	24.93	254,400	+0.25(+1.01%)
May 18, 2006	24.91	25.04	24.68	24.68	215,300	-0.19(-0.76%)
May 17, 2006	25.20	25.62	24.80	24.87	298,000	-0.79(-3.08%)
May 16, 2006	26.21	26.23	25.59	25.66	154,000	-0.61(-2.32%)
May 15, 2006	26.14	26.41	25.54	26.27	348,100	-0.21(-0.79%)
May 12, 2006	26.90	27.09	26.40	26.48	227,200	-0.52(-1.93%)
May 11, 2006	27.40	27.56	26.93	27.00	233,600	-0.50(-1.82%)
May 10, 2006	27.85	27.91	27.26	27.50	129,000	-0.45(-1.61%)
May 09, 2006	27.87	28.37	27.82	27.95	159,200	+0.07(+0.25%)
May 08, 2006	28.15	28.43	27.80	27.88	178,500	-0.45(-1.59%)
May 05, 2006	28.11	28.57	28.11	28.33	183,800	+0.42(+1.50%)
May 04, 2006	27.98	28.59	27.66	27.91	189,000	-0.27(-0.96%)
May 03, 2006	28.85	29.49	27.85	28.18	251,400	-0.67(-2.32%)
May 02, 2006	27.68	28.85	27.57	28.85	260,400	+1.20(+4.34%)
May 01, 2006	28.90	29.10	27.50	27.65	272,900	-1.36(-4.69%)
Apr 28, 2006	28.29	29.28	28.29	29.01	184,900	+0.22(+0.76%)
Apr 27, 2006	28.93	29.57	28.75	28.79	193,500	-0.39(-1.34%)
Apr 26, 2006	28.70	29.32	28.65	29.18	141,900	+0.68(+2.39%)
Apr 25, 2006	28.25	28.51	28.12	28.50	181,900	+0.20(+0.71%)
Apr 24, 2006	28.76	28.78	28.15	28.30	202,300	-0.51(-1.77%)
Apr 21, 2006	29.50	29.50	28.52	28.81	139,600	-0.22(-0.76%)
Apr 20, 2006	29.56	29.56	28.82	29.03	133,200	-0.53(-1.79%)
Apr 19, 2006	28.91	29.56	28.85	29.56	152,600	+0.67(+2.32%)
Apr 18, 2006	27.92	28.90	27.66	28.89	196,500	+0.97(+3.47%)
Apr 17, 2006	27.85	28.29	27.58	27.92	196,800	+0.07(+0.25%)
Apr 13, 2006	28.02	28.28	27.79	27.85	126,300	-0.17(-0.61%)
Apr 12, 2006	27.23	28.06	27.23	28.02	143,700	+0.29(+1.05%)
Apr 11, 2006	28.39	28.73	27.57	27.73	176,100	-0.74(-2.60%)
Apr 10, 2006	28.54	28.88	28.25	28.47	124,300	-0.10(-0.35%)
Apr 07, 2006	29.55	29.80	28.37	28.57	152,200	-0.87(-2.96%)
Apr 06, 2006	29.25	29.60	29.02	29.44	99,800	-0.01(-0.03%)
Apr 05, 2006	29.47	29.99	29.38	29.45	170,300	-0.11(-0.37%)
Apr 04, 2006	29.04	29.96	28.79	29.56	184,300	+0.48(+1.65%)
Apr 03, 2006	29.40	29.58	29.05	29.08	127,900	-0.42(-1.42%)
Mar 31, 2006	29.41	29.68	29.28	29.50	123,400	+0.24(+0.82%)
Mar 30, 2006	29.79	29.91	29.20	29.26	119,100	-0.45(-1.51%)
Mar 29, 2006	29.00	29.74	28.97	29.71	132,400	+0.71(+2.45%)
Mar 28, 2006	29.74	30.06	29.00	29.00	215,600	-0.70(-2.36%)
Mar 27, 2006	29.20	29.79	29.10	29.70	107,200	+0.46(+1.57%)
Mar 24, 2006	29.02	29.35	28.82	29.24	70,500	+0.22(+0.76%)
Mar 23, 2006	29.10	29.16	28.67	29.02	115,600	-0.23(-0.79%)
Mar 22, 2006	28.29	29.36	28.25	29.25	140,700	+0.96(+3.39%)
Mar 21, 2006	28.60	29.21	28.23	28.29	134,000	-0.46(-1.60%)
Mar 20, 2006	29.10	29.19	28.53	28.75	144,200	-0.28(-0.96%)
Mar 17, 2006	28.80	29.60	28.55	29.03	426,400	+0.24(+0.83%)
Mar 16, 2006	28.82	29.04	28.52	28.79	132,500	-0.08(-0.28%)
Mar 15, 2006	28.25	28.87	28.00	28.87	181,800	+0.56(+1.98%)
Mar 14, 2006	27.45	28.40	27.34	28.31	131,700	+0.72(+2.61%)
Mar 13, 2006	27.88	28.07	27.50	27.59	166,500	-0.29(-1.04%)
Mar 10, 2006	27.63	27.98	27.43	27.88	186,700	+0.19(+0.69%)
Mar 09, 2006	27.80	28.11	27.48	27.69	132,900	-0.16(-0.57%)
Mar 08, 2006	27.81	28.11	27.56	27.85	154,800	-0.03(-0.11%)
Mar 07, 2006	27.32	27.95	27.32	27.88	170,600	+0.37(+1.34%)
Mar 06, 2006	26.92	27.93	26.92	27.51	129,900	-0.30(-1.08%)
Mar 03, 2006	27.82	28.25	27.70	27.81	112,100	-0.21(-0.75%)
Mar 02, 2006	28.52	28.62	27.93	28.02	131,400	-0.70(-2.44%)
Mar 01, 2006	28.06	28.78	27.75	28.72	159,500	+0.67(+2.39%)
Feb 28, 2006	28.48	28.45	27.79	28.05	330,100	-0.43(-1.51%)
Feb 27, 2006	28.58	28.85	28.40	28.48	154,200	-0.05(-0.18%)
Feb 24, 2006	28.24	28.56	28.00	28.53	95,100	+0.20(+0.71%)
Feb 23, 2006	28.50	28.69	28.12	28.33	174,300	-0.27(-0.94%)
Feb 22, 2006	28.43	28.65	28.25	28.60	170,700	+0.27(+0.95%)
Feb 21, 2006	28.69	28.94	28.03	28.33	173,100	-0.26(-0.91%)
Feb 17, 2006	28.35	28.68	27.96	28.59	197,200	+0.59(+2.11%)
Feb 16, 2006	27.50	28.04	27.50	28.00	305,000	+0.49(+1.78%)
Feb 15, 2006	27.00	27.51	26.80	27.51	132,800	+0.46(+1.70%)
Feb 14, 2006	26.61	27.24	26.35	27.05	181,300	+0.27(+1.01%)
Feb 13, 2006	26.40	26.78	26.31	26.78	259,200	+0.43(+1.63%)
Feb 10, 2006	26.60	26.76	26.29	26.35	173,500	-0.25(-0.94%)
Feb 09, 2006	26.90	27.20	26.60	26.60	199,400	-0.22(-0.82%)
Feb 08, 2006	26.84	27.10	26.65	26.82	182,000	+0.02(+0.07%)
Feb 07, 2006	26.65	27.00	26.61	26.80	200,900	+0.10(+0.37%)
Feb 06, 2006	26.68	26.90	26.57	26.70	221,700	-0.05(-0.19%)
Feb 03, 2006	26.80	27.19	26.74	26.75	233,500	-0.39(-1.44%)
Feb 02, 2006	27.25	27.25	26.79	27.14	292,500	+0.04(+0.15%)
Feb 01, 2006	26.85	27.28	26.85	27.10	268,400	+0.00(+0.00%)
Jan 31, 2006	27.15	27.42	27.00	27.10	209,300	-0.25(-0.91%)
Jan 30, 2006	27.70	27.77	27.28	27.35	222,100	-0.40(-1.44%)
Jan 27, 2006	26.79	27.88	26.80	27.75	643,900	+0.96(+3.58%)
Jan 26, 2006	26.25	27.00	26.10	26.79	343,700	+0.66(+2.53%)
Jan 25, 2006	26.50	26.70	26.00	26.13	301,800	-0.37(-1.40%)
Jan 24, 2006	25.95	26.87	25.95	26.50	433,300	+0.60(+2.32%)
Jan 23, 2006	26.07	26.60	25.20	25.90	1,027,400	-0.05(-0.19%)
Jan 20, 2006	28.33	28.36	25.90	25.95	1,036,400	-2.25(-7.98%)
Jan 19, 2006	32.00	32.00	28.17	28.20	1,026,100	-4.71(-14.31%)
Jan 18, 2006	32.40	33.08	32.40	32.91	132,800	+0.30(+0.92%)
Jan 17, 2006	32.80	32.97	32.38	32.61	115,700	-0.49(-1.48%)
Jan 13, 2006	32.87	33.26	32.78	33.10	129,000	+0.20(+0.61%)
Jan 12, 2006	33.50	33.55	32.90	32.90	186,700	-0.60(-1.79%)
Jan 11, 2006	34.00	34.05	33.25	33.50	192,700	-0.46(-1.35%)
Jan 10, 2006	33.75	34.10	33.53	33.96	165,800	+0.09(+0.27%)
Jan 09, 2006	33.70	34.05	33.70	33.87	228,600	+0.22(+0.65%)
Jan 06, 2006	33.16	33.98	32.98	33.65	177,700	+0.64(+1.94%)
Jan 05, 2006	33.05	33.09	32.60	33.01	285,400	-0.03(-0.09%)
Jan 04, 2006	33.10	33.30	32.80	33.04	241,200	-0.07(-0.21%)
Jan 03, 2006	32.80	33.11	32.10	33.11	505,200	+0.52(+1.60%)
Dec 30, 2005	32.70	32.83	32.45	32.59	223,200	-0.16(-0.49%)
Dec 29, 2005	33.05	33.14	32.75	32.75	138,400	-0.30(-0.91%)
Dec 28, 2005	33.00	33.37	32.90	33.05	182,700	+0.11(+0.33%)
Dec 27, 2005	33.65	33.87	32.80	32.94	266,300	-0.76(-2.26%)
Dec 23, 2005	33.16	33.73	33.16	33.70	253,800	+0.61(+1.84%)
Dec 22, 2005	33.14	33.53	32.89	33.09	245,800	-0.06(-0.18%)
Dec 21, 2005	32.98	33.70	32.93	33.15	166,200	+0.23(+0.70%)
Dec 20, 2005	32.98	33.50	32.75	32.92	130,800	-0.11(-0.33%)
Dec 19, 2005	33.54	33.64	32.93	33.03	176,700	-0.61(-1.81%)
Dec 16, 2005	33.72	34.05	33.52	33.64	320,200	-0.06(-0.18%)
Dec 15, 2005	33.80	33.92	33.48	33.70	188,200	-0.14(-0.41%)
Dec 14, 2005	33.97	34.17	33.70	33.84	176,600	-0.16(-0.47%)
Dec 13, 2005	33.77	34.37	33.72	34.00	151,800	+0.21(+0.62%)
Dec 12, 2005	34.00	34.27	33.75	33.79	169,700	-0.18(-0.53%)
Dec 09, 2005	33.71	34.00	33.65	33.97	235,200	+0.34(+1.01%)
Dec 08, 2005	33.91	34.22	33.23	33.63	225,700	-0.28(-0.83%)
Dec 07, 2005	33.99	34.10	33.72	33.91	177,800	-0.09(-0.26%)
Dec 06, 2005	33.80	34.32	33.77	34.00	291,100	+0.19(+0.56%)
Dec 05, 2005	33.88	33.96	33.38	33.81	195,400	-0.21(-0.62%)
Dec 02, 2005	33.70	34.12	33.60	34.02	204,300	+0.19(+0.56%)
Dec 01, 2005	33.50	34.00	33.41	33.83	225,600	+0.54(+1.62%)
Nov 30, 2005	33.42	33.60	33.14	33.29	202,800	+0.01(+0.03%)
Nov 29, 2005	32.88	33.49	32.82	33.28	157,900	+0.58(+1.77%)
Nov 28, 2005	33.47	33.62	32.69	32.70	175,700	-0.80(-2.39%)
Nov 25, 2005	33.11	33.58	33.04	33.50	59,900	+0.49(+1.48%)
Nov 23, 2005	33.04	33.32	32.95	33.01	178,400	-0.13(-0.39%)
Nov 22, 2005	33.30	33.35	32.98	33.14	166,800	-0.30(-0.90%)
Nov 21, 2005	32.98	33.47	32.62	33.44	162,200	+0.46(+1.39%)
Nov 18, 2005	32.65	33.40	32.65	32.98	253,400	+0.33(+1.01%)
Nov 17, 2005	31.95	32.81	31.90	32.65	183,300	+0.80(+2.51%)
Nov 16, 2005	32.23	32.25	31.44	31.85	217,800	-0.36(-1.12%)
Nov 15, 2005	32.79	32.88	31.93	32.21	194,500	-0.58(-1.77%)
Nov 14, 2005	33.21	33.21	32.73	32.79	278,400	-0.22(-0.67%)
Nov 11, 2005	33.00	33.50	32.83	33.01	249,200	-0.05(-0.15%)
Nov 10, 2005	33.21	33.45	32.44	33.06	198,400	-0.15(-0.45%)
Nov 09, 2005	33.21	33.59	32.90	33.21	208,600	-0.09(-0.27%)
Nov 08, 2005	33.67	33.67	33.02	33.30	264,000	-0.62(-1.83%)
Nov 07, 2005	33.14	34.13	33.25	33.92	245,300	+0.78(+2.35%)
Nov 04, 2005	33.53	33.98	32.91	33.14	216,500	-0.32(-0.96%)
Nov 03, 2005	34.15	34.37	33.34	33.46	150,200	-0.53(-1.56%)
Nov 02, 2005	32.91	34.06	32.86	33.99	234,900	+1.05(+3.19%)

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.