Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	48.95	49.06	48.18	48.67	1,998,426	-0.06(-0.12%)
Oct 30, 2006	48.57	48.78	48.18	48.73	1,776,579	+0.21(+0.42%)
Oct 27, 2006	48.62	48.81	48.09	48.53	1,874,335	-0.15(-0.30%)
Oct 26, 2006	48.37	48.70	48.25	48.67	1,238,917	+0.37(+0.76%)
Oct 25, 2006	47.97	48.54	47.97	48.30	1,714,533	+0.34(+0.70%)
Oct 24, 2006	48.18	48.24	47.70	47.97	1,005,098	-0.22(-0.45%)
Oct 23, 2006	48.05	48.19	47.68	48.18	1,278,019	+0.13(+0.27%)
Oct 20, 2006	48.17	48.23	47.86	48.05	1,727,700	+0.01(+0.02%)
Oct 19, 2006	48.27	48.44	47.94	48.04	1,080,112	-0.10(-0.21%)
Oct 18, 2006	48.17	48.40	47.92	48.14	2,441,723	+0.17(+0.36%)
Oct 17, 2006	47.87	48.16	47.74	47.97	1,950,945	-0.18(-0.37%)
Oct 16, 2006	47.79	48.26	47.68	48.15	1,867,353	+0.37(+0.77%)
Oct 13, 2006	47.41	47.93	47.37	47.79	1,587,848	+0.39(+0.81%)
Oct 12, 2006	47.47	47.47	46.99	47.40	1,205,001	+0.20(+0.41%)
Oct 11, 2006	47.29	47.66	46.84	47.21	1,211,784	-0.08(-0.17%)
Oct 10, 2006	47.24	47.79	46.71	47.29	2,239,227	+0.06(+0.12%)
Oct 09, 2006	47.04	47.27	46.44	47.23	1,920,221	+0.20(+0.42%)
Oct 06, 2006	47.19	47.32	46.92	47.04	1,669,246	-0.43(-0.90%)
Oct 05, 2006	47.02	47.54	46.98	47.46	2,325,413	+0.45(+0.95%)
Oct 04, 2006	46.26	47.08	46.26	47.02	2,483,619	+0.88(+1.91%)
Oct 03, 2006	45.15	46.18	45.15	46.13	2,598,733	+1.06(+2.36%)
Oct 02, 2006	45.42	45.56	44.99	45.07	1,644,707	-0.35(-0.77%)
Sep 29, 2006	45.34	45.56	45.18	45.42	1,749,646	+0.20(+0.44%)
Sep 28, 2006	45.64	45.64	45.04	45.22	2,176,384	-0.31(-0.67%)
Sep 27, 2006	45.35	45.61	45.19	45.53	1,804,908	+0.18(+0.39%)
Sep 26, 2006	45.41	45.64	45.25	45.35	1,580,467	-0.18(-0.39%)
Sep 25, 2006	45.79	45.93	45.27	45.53	1,835,033	-0.14(-0.30%)
Sep 22, 2006	45.36	45.76	45.11	45.66	1,786,953	+0.32(+0.70%)
Sep 21, 2006	45.86	45.98	45.11	45.35	2,470,252	-0.52(-1.13%)
Sep 20, 2006	45.92	46.14	45.66	45.86	2,128,902	-0.05(-0.11%)
Sep 19, 2006	45.71	46.14	45.51	45.91	3,111,058	+0.28(+0.60%)
Sep 18, 2006	45.85	46.02	45.59	45.64	2,492,996	-0.32(-0.70%)
Sep 15, 2006	45.81	46.29	45.64	45.96	10,619,972	+0.20(+0.43%)
Sep 14, 2006	45.46	45.86	45.38	45.76	5,863,608	+0.03(+0.05%)
Sep 13, 2006	45.14	45.86	44.92	45.74	2,515,540	+0.59(+1.30%)
Sep 12, 2006	44.68	45.19	44.44	45.15	2,521,325	+0.36(+0.79%)
Sep 11, 2006	43.39	44.99	43.34	44.80	5,254,125	+1.38(+3.17%)
Sep 08, 2006	43.01	43.48	42.47	43.42	1,477,722	+0.50(+1.17%)
Sep 07, 2006	43.19	43.19	42.73	42.92	1,367,995	-0.28(-0.64%)
Sep 06, 2006	43.07	43.44	42.96	43.19	1,712,538	+0.12(+0.28%)
Sep 05, 2006	42.66	43.25	42.58	43.07	1,336,274	+0.51(+1.20%)
Sep 01, 2006	42.81	42.95	42.50	42.56	1,023,852	+0.06(+0.14%)
Aug 31, 2006	42.86	42.91	42.50	42.50	1,509,044	-0.36(-0.83%)
Aug 30, 2006	42.56	42.86	42.39	42.86	1,087,493	+0.43(+1.00%)
Aug 29, 2006	42.90	42.98	42.24	42.43	1,989,648	-0.38(-0.89%)
Aug 28, 2006	43.06	43.22	42.70	42.81	2,095,784	-0.25(-0.58%)
Aug 25, 2006	43.09	43.19	42.93	43.06	1,080,710	-0.03(-0.07%)
Aug 24, 2006	42.60	43.11	42.47	43.09	2,148,054	+0.61(+1.43%)
Aug 23, 2006	43.06	43.06	42.39	42.49	1,479,717	-0.45(-1.05%)
Aug 22, 2006	42.39	42.94	42.10	42.94	1,546,950	+0.56(+1.31%)
Aug 21, 2006	42.10	42.49	42.02	42.38	1,073,329	+0.26(+0.61%)
Aug 18, 2006	41.84	42.17	41.74	42.12	1,566,900	+0.32(+0.77%)
Aug 17, 2006	41.92	42.00	41.72	41.80	992,929	-0.12(-0.28%)
Aug 16, 2006	42.09	42.13	41.71	41.92	1,251,685	+0.15(+0.36%)
Aug 15, 2006	41.78	41.92	41.54	41.77	1,422,460	+0.18(+0.42%)
Aug 14, 2006	41.43	41.87	41.07	41.59	1,532,187	+0.53(+1.28%)
Aug 11, 2006	41.38	41.56	40.93	41.07	1,212,183	-0.43(-1.04%)
Aug 10, 2006	41.04	41.58	40.70	41.50	1,378,170	+0.48(+1.17%)
Aug 09, 2006	41.55	41.58	40.88	41.02	2,084,612	-0.35(-0.85%)
Aug 08, 2006	41.97	42.23	41.19	41.37	2,478,632	-0.61(-1.44%)
Aug 07, 2006	42.05	42.19	41.66	41.97	1,466,550	-0.07(-0.17%)
Aug 04, 2006	41.91	42.23	41.81	42.04	1,878,325	+0.47(+1.13%)
Aug 03, 2006	41.45	41.58	41.10	41.57	2,179,376	+0.12(+0.29%)
Aug 02, 2006	42.10	42.11	41.23	41.45	3,695,005	-0.85(-2.00%)
Aug 01, 2006	42.87	42.89	41.98	42.30	2,581,974	-0.57(-1.33%)
Jul 31, 2006	42.89	43.13	42.58	42.87	2,219,875	-0.15(-0.34%)
Jul 28, 2006	42.68	43.16	42.61	43.02	1,657,275	+0.59(+1.39%)
Jul 27, 2006	43.05	43.06	42.34	42.43	1,249,889	-0.19(-0.44%)
Jul 26, 2006	42.21	42.65	42.12	42.61	1,509,842	+0.27(+0.64%)
Jul 25, 2006	42.25	42.47	41.84	42.34	2,243,217	+0.09(+0.20%)
Jul 24, 2006	41.61	42.26	41.60	42.25	1,045,598	+0.65(+1.57%)
Jul 21, 2006	42.45	42.45	41.53	41.60	1,779,771	-0.54(-1.28%)
Jul 20, 2006	42.64	42.71	42.12	42.14	1,666,054	-0.39(-0.91%)
Jul 19, 2006	41.53	42.53	41.32	42.53	2,134,687	+1.11(+2.67%)
Jul 18, 2006	41.18	41.47	40.89	41.42	1,525,603	+0.35(+0.85%)
Jul 17, 2006	41.13	41.40	40.91	41.07	1,239,715	-0.19(-0.45%)
Jul 14, 2006	41.87	41.97	41.13	41.26	1,509,842	-0.61(-1.46%)
Jul 13, 2006	42.63	42.64	41.77	41.87	1,664,258	-0.76(-1.79%)
Jul 12, 2006	42.54	42.71	42.35	42.63	2,010,796	+0.38(+0.89%)
Jul 11, 2006	42.46	42.46	41.95	42.25	1,307,147	-0.25(-0.59%)
Jul 10, 2006	41.84	42.56	41.84	42.51	1,415,078	+0.67(+1.59%)
Jul 07, 2006	41.62	42.22	41.52	41.84	1,628,347	-0.13(-0.30%)
Jul 06, 2006	42.24	42.37	41.85	41.96	1,952,341	-0.41(-0.96%)
Jul 05, 2006	42.12	42.64	41.71	42.37	2,482,223	+0.25(+0.58%)
Jul 03, 2006	41.85	42.22	41.73	42.12	1,429,841	+0.55(+1.33%)
Jun 30, 2006	41.53	42.10	41.44	41.57	4,302,294	+0.11(+0.25%)
Jun 29, 2006	40.80	41.48	40.51	41.47	2,358,530	+1.05(+2.60%)
Jun 28, 2006	40.22	40.56	40.10	40.42	1,203,604	+0.25(+0.62%)
Jun 27, 2006	39.85	40.29	39.84	40.16	1,780,170	+0.25(+0.62%)
Jun 26, 2006	39.78	40.03	39.63	39.92	1,339,067	+0.26(+0.66%)
Jun 23, 2006	40.05	40.05	39.63	39.66	1,127,993	-0.39(-0.98%)
Jun 22, 2006	40.42	40.44	39.97	40.05	1,368,195	-0.38(-0.93%)
Jun 21, 2006	39.65	40.48	39.65	40.43	1,408,694	+0.44(+1.09%)
Jun 20, 2006	40.30	40.45	39.78	39.99	2,260,175	-0.19(-0.47%)
Jun 19, 2006	40.55	40.73	40.18	40.18	1,830,245	-0.25(-0.61%)
Jun 16, 2006	39.97	40.48	39.72	40.43	2,627,661	+0.24(+0.60%)
Jun 15, 2006	39.57	40.18	39.46	40.18	1,538,770	+0.66(+1.67%)
Jun 14, 2006	39.89	39.99	39.23	39.52	2,143,665	-0.37(-0.92%)
Jun 13, 2006	40.94	41.03	39.89	39.89	2,538,682	-1.05(-2.56%)
Jun 12, 2006	41.40	41.42	40.84	40.94	1,525,603	-0.49(-1.17%)
Jun 09, 2006	40.80	41.52	40.71	41.42	1,644,507	+0.61(+1.50%)
Jun 08, 2006	40.92	41.04	40.02	40.81	2,620,479	-0.10(-0.25%)
Jun 07, 2006	40.55	41.21	40.32	40.91	2,011,993	+0.37(+0.90%)
Jun 06, 2006	41.16	41.21	40.30	40.55	2,326,809	-0.42(-1.02%)
Jun 05, 2006	40.77	42.08	40.74	40.96	2,139,476	-0.16(-0.38%)
Jun 02, 2006	41.18	41.60	40.75	41.12	2,619,082	+0.18(+0.43%)
Jun 01, 2006	40.07	40.94	39.97	40.94	2,464,467	+1.03(+2.57%)
May 31, 2006	40.06	40.29	39.23	39.91	3,118,240	+0.07(+0.16%)
May 30, 2006	39.95	40.24	39.67	39.85	2,154,438	-0.11(-0.26%)
May 26, 2006	39.50	40.14	39.40	39.95	1,171,285	+0.44(+1.10%)
May 25, 2006	38.74	39.73	38.70	39.52	2,118,328	+0.94(+2.43%)
May 24, 2006	38.57	39.26	38.16	38.58	2,278,729	+0.01(+0.03%)
May 23, 2006	38.93	39.34	38.56	38.57	1,833,437	-0.13(-0.32%)
May 22, 2006	38.76	38.97	38.23	38.70	1,992,641	-0.19(-0.49%)
May 19, 2006	39.30	39.57	38.65	38.89	3,050,010	-0.20(-0.51%)
May 18, 2006	38.94	40.00	38.94	39.09	1,668,248	-0.25(-0.64%)
May 17, 2006	39.90	40.19	39.29	39.34	3,124,225	-1.12(-2.77%)
May 16, 2006	40.88	41.14	40.46	40.46	1,685,006	-0.45(-1.09%)
May 15, 2006	40.03	41.02	39.78	40.91	2,403,618	+0.61(+1.50%)
May 12, 2006	40.53	40.53	39.70	40.30	2,498,582	-0.43(-1.06%)
May 11, 2006	41.79	42.03	40.62	40.73	2,135,086	-1.06(-2.53%)
May 10, 2006	41.55	42.10	41.40	41.79	2,070,846	+0.12(+0.29%)
May 09, 2006	41.55	41.80	41.09	41.67	1,052,580	+0.11(+0.27%)
May 08, 2006	41.59	41.83	41.43	41.56	952,629	+0.02(+0.04%)
May 05, 2006	41.00	41.82	41.00	41.54	1,544,556	+0.93(+2.30%)
May 04, 2006	40.22	40.93	40.13	40.61	1,790,544	+0.62(+1.54%)
May 03, 2006	39.60	39.99	39.50	39.99	2,312,445	+0.10(+0.24%)
May 02, 2006	40.60	40.63	39.45	39.90	3,718,347	-0.71(-1.75%)
May 01, 2006	41.28	41.62	40.61	40.61	2,341,373	-0.43(-1.05%)
Apr 28, 2006	41.12	41.26	40.60	41.04	2,050,696	+0.19(+0.45%)
Apr 27, 2006	40.57	41.16	40.24	40.86	2,709,058	+0.20(+0.49%)
Apr 26, 2006	41.19	41.31	40.54	40.66	2,497,784	-0.53(-1.29%)
Apr 25, 2006	41.53	41.83	41.02	41.19	1,702,962	-0.34(-0.82%)
Apr 24, 2006	41.65	41.85	41.38	41.53	1,563,908	-0.19(-0.46%)
Apr 21, 2006	41.86	42.09	41.61	41.72	1,666,054	+0.04(+0.10%)
Apr 20, 2006	41.33	41.81	41.07	41.68	1,734,882	+0.32(+0.78%)
Apr 19, 2006	40.68	41.39	40.54	41.36	2,162,618	+0.69(+1.69%)
Apr 18, 2006	39.60	41.04	39.56	40.67	2,640,828	+1.17(+2.96%)
Apr 17, 2006	39.61	39.80	39.40	39.50	1,704,957	-0.11(-0.27%)
Apr 13, 2006	40.18	40.18	39.37	39.61	1,857,178	-0.57(-1.42%)
Apr 12, 2006	40.13	40.51	40.04	40.18	1,500,466	+0.05(+0.11%)
Apr 11, 2006	40.40	40.59	40.09	40.13	1,534,581	-0.15(-0.36%)
Apr 10, 2006	40.53	40.80	40.10	40.28	1,800,319	-0.40(-0.97%)
Apr 07, 2006	41.47	41.65	40.57	40.68	1,731,092	-0.79(-1.91%)
Apr 06, 2006	41.53	41.73	41.20	41.47	1,502,660	-0.24(-0.58%)
Apr 05, 2006	41.33	41.90	41.16	41.71	2,491,599	+0.38(+0.92%)
Apr 04, 2006	41.51	41.83	40.93	41.33	2,136,683	-0.34(-0.82%)
Apr 03, 2006	42.17	42.55	41.55	41.67	2,419,379	-0.51(-1.20%)
Mar 31, 2006	42.33	42.33	41.48	42.17	3,212,406	-0.02(-0.05%)
Mar 30, 2006	43.28	43.31	41.91	42.19	3,212,805	-0.94(-2.18%)
Mar 29, 2006	42.78	43.17	42.76	43.14	2,736,590	+0.64(+1.50%)
Mar 28, 2006	41.81	42.58	41.81	42.50	2,894,796	+0.69(+1.65%)
Mar 27, 2006	42.56	42.56	41.70	41.81	2,277,332	-0.76(-1.79%)
Mar 24, 2006	42.72	42.73	42.43	42.57	1,371,387	-0.19(-0.43%)
Mar 23, 2006	42.66	42.91	42.44	42.76	1,436,226	+0.11(+0.25%)
Mar 22, 2006	42.13	42.76	42.13	42.65	1,486,700	+0.27(+0.64%)
Mar 21, 2006	43.18	43.31	42.32	42.38	2,422,172	-0.80(-1.86%)
Mar 20, 2006	44.32	44.34	42.99	43.18	2,108,153	-1.16(-2.61%)
Mar 17, 2006	43.76	44.35	43.58	44.34	3,542,584	+0.79(+1.81%)
Mar 16, 2006	42.96	43.76	42.74	43.55	2,392,446	+0.66(+1.53%)
Mar 15, 2006	42.25	43.26	42.18	42.90	2,643,222	+1.14(+2.74%)
Mar 14, 2006	41.28	41.76	41.22	41.75	2,040,123	+0.47(+1.13%)
Mar 13, 2006	41.70	41.85	40.93	41.29	1,851,193	-0.46(-1.10%)
Mar 10, 2006	41.38	41.88	41.08	41.75	1,801,117	+0.37(+0.90%)
Mar 09, 2006	41.25	41.71	41.13	41.38	1,648,298	+0.19(+0.45%)
Mar 08, 2006	41.23	41.36	40.62	41.19	2,087,405	-0.03(-0.07%)
Mar 07, 2006	42.03	42.08	41.19	41.22	1,427,647	-0.76(-1.80%)
Mar 06, 2006	41.22	42.22	41.03	41.98	1,858,575	+0.89(+2.16%)
Mar 03, 2006	41.35	41.53	41.07	41.09	1,881,118	-0.55(-1.32%)
Mar 02, 2006	41.76	41.80	41.40	41.64	2,213,092	-0.24(-0.57%)
Mar 01, 2006	41.65	41.95	41.52	41.88	1,766,803	+0.30(+0.71%)
Feb 28, 2006	41.84	41.94	41.39	41.59	2,128,702	-0.25(-0.60%)
Feb 27, 2006	41.95	42.19	41.62	41.84	1,301,361	-0.11(-0.25%)
Feb 24, 2006	42.34	42.39	41.76	41.94	1,403,507	-0.39(-0.92%)
Feb 23, 2006	42.48	42.57	42.05	42.34	1,641,714	-0.14(-0.33%)
Feb 22, 2006	41.84	42.59	41.20	42.48	3,183,478	+0.63(+1.51%)
Feb 21, 2006	41.78	42.33	41.64	41.84	1,873,338	+0.04(+0.10%)
Feb 17, 2006	41.29	41.80	41.07	41.80	1,961,119	+0.51(+1.24%)
Feb 16, 2006	40.30	41.29	40.30	41.29	2,049,300	+0.93(+2.31%)
Feb 15, 2006	40.38	40.69	40.23	40.36	2,150,648	-0.41(-1.01%)
Feb 14, 2006	40.40	40.77	39.92	40.77	3,048,613	+0.42(+1.04%)
Feb 13, 2006	40.53	40.53	40.20	40.35	1,853,587	+0.30(+0.74%)
Feb 10, 2006	40.42	40.85	39.93	40.05	1,476,126	-0.36(-0.89%)
Feb 09, 2006	40.40	40.75	40.16	40.42	1,851,991	-0.04(-0.09%)
Feb 08, 2006	40.83	40.83	40.20	40.45	1,855,183	-0.25(-0.62%)
Feb 07, 2006	40.90	41.10	40.60	40.70	2,580,977	-0.32(-0.78%)
Feb 06, 2006	40.76	41.05	40.66	41.02	1,727,900	+0.17(+0.40%)
Feb 03, 2006	41.10	41.23	40.60	40.86	2,005,808	-0.72(-1.74%)
Feb 02, 2006	41.53	41.80	41.34	41.58	1,700,368	-0.28(-0.67%)
Feb 01, 2006	41.30	41.87	41.27	41.86	1,780,569	+0.34(+0.81%)
Jan 31, 2006	41.35	41.73	41.23	41.52	2,059,076	-0.08(-0.19%)
Jan 30, 2006	42.12	42.18	41.58	41.60	2,053,888	-0.52(-1.23%)
Jan 27, 2006	41.70	42.50	41.20	42.12	4,062,690	+1.23(+3.02%)
Jan 26, 2006	40.72	40.93	40.45	40.89	3,098,090	+0.17(+0.42%)
Jan 25, 2006	41.05	41.35	40.55	40.72	1,810,295	-0.35(-0.84%)
Jan 24, 2006	40.93	41.35	40.92	41.06	3,544,379	+0.13(+0.32%)
Jan 23, 2006	40.51	41.04	40.48	40.93	1,472,336	+0.46(+1.13%)
Jan 20, 2006	41.06	41.13	40.39	40.48	2,191,745	-0.61(-1.48%)
Jan 19, 2006	40.52	41.19	40.45	41.08	2,661,377	+0.57(+1.40%)
Jan 18, 2006	40.40	40.63	40.20	40.52	1,469,942	+0.12(+0.29%)
Jan 17, 2006	40.23	40.51	40.10	40.40	1,446,400	+0.02(+0.04%)
Jan 13, 2006	41.00	41.01	40.33	40.39	2,115,735	-0.67(-1.64%)
Jan 12, 2006	41.33	41.33	40.89	41.06	3,015,296	-0.17(-0.40%)
Jan 11, 2006	41.14	41.56	40.98	41.22	6,263,812	+0.08(+0.19%)
Jan 10, 2006	40.60	41.16	40.47	41.14	2,626,264	+0.43(+1.06%)
Jan 09, 2006	40.40	40.71	40.30	40.71	1,758,224	+0.33(+0.81%)
Jan 06, 2006	40.00	40.44	39.85	40.39	1,846,405	+0.54(+1.35%)
Jan 05, 2006	39.47	40.16	39.44	39.85	2,223,467	+0.44(+1.11%)
Jan 04, 2006	39.40	39.62	39.28	39.41	2,366,710	+0.10(+0.25%)
Jan 03, 2006	38.50	39.35	38.20	39.31	3,038,837	+0.90(+2.35%)
Dec 30, 2005	38.50	38.82	38.39	38.41	1,052,580	-0.18(-0.45%)
Dec 29, 2005	39.15	39.32	38.52	38.59	1,138,367	-0.48(-1.23%)
Dec 28, 2005	39.40	39.42	38.81	39.07	1,480,715	-0.33(-0.84%)
Dec 27, 2005	39.27	39.71	39.18	39.40	1,088,291	+0.13(+0.32%)
Dec 23, 2005	39.32	39.60	39.18	39.27	1,050,585	-0.02(-0.05%)
Dec 22, 2005	39.02	39.37	38.53	39.29	1,447,198	+0.20(+0.50%)
Dec 21, 2005	38.69	39.10	38.67	39.10	1,029,837	+0.54(+1.39%)
Dec 20, 2005	38.73	38.94	38.36	38.56	1,587,848	-0.22(-0.57%)
Dec 19, 2005	39.47	39.52	38.72	38.78	1,460,964	-0.77(-1.94%)
Dec 16, 2005	39.80	39.95	39.51	39.55	2,682,524	-0.25(-0.62%)
Dec 15, 2005	39.72	40.09	39.61	39.79	2,718,235	+0.07(+0.18%)
Dec 14, 2005	39.42	39.83	39.20	39.72	1,620,168	+0.31(+0.78%)
Dec 13, 2005	39.02	39.42	38.90	39.42	2,046,307	+0.42(+1.08%)
Dec 12, 2005	39.17	39.32	38.75	39.00	1,467,747	-0.08(-0.19%)
Dec 09, 2005	38.77	39.14	38.72	39.07	2,048,901	+0.39(+1.01%)
Dec 08, 2005	38.67	39.10	38.56	38.68	3,071,955	+0.11(+0.29%)
Dec 07, 2005	38.92	39.09	38.46	38.57	1,720,319	-0.35(-0.90%)
Dec 06, 2005	39.22	39.30	38.92	38.92	1,405,302	+0.00(+0.00%)
Dec 05, 2005	39.15	39.17	38.77	38.92	2,045,310	-0.34(-0.87%)
Dec 02, 2005	39.30	39.43	39.02	39.26	1,158,317	-0.17(-0.42%)
Dec 01, 2005	38.88	39.43	38.88	39.43	1,852,589	+0.68(+1.75%)
Nov 30, 2005	38.97	39.11	38.71	38.75	2,100,971	-0.04(-0.09%)
Nov 29, 2005	38.97	39.02	38.70	38.79	1,885,707	+0.24(+0.62%)
Nov 28, 2005	39.20	39.21	38.50	38.55	3,201,832	-0.57(-1.46%)
Nov 25, 2005	39.25	39.25	38.98	39.12	611,478	-0.01(-0.01%)
Nov 23, 2005	38.95	39.18	38.81	39.12	2,047,504	+0.07(+0.18%)
Nov 22, 2005	38.71	39.08	38.45	39.05	2,021,968	+0.35(+0.91%)
Nov 21, 2005	38.70	38.85	38.42	38.70	2,278,131	+0.00(+0.01%)
Nov 18, 2005	38.22	38.75	38.15	38.70	2,971,206	+0.48(+1.25%)
Nov 17, 2005	37.83	38.40	37.77	38.22	2,218,878	+0.43(+1.13%)
Nov 16, 2005	37.46	37.84	37.34	37.79	1,914,236	+0.34(+0.90%)
Nov 15, 2005	37.44	37.74	37.33	37.46	1,651,091	+0.02(+0.04%)
Nov 14, 2005	37.72	37.86	37.36	37.44	2,206,110	-0.50(-1.32%)
Nov 11, 2005	37.24	37.97	37.16	37.94	2,846,117	+0.72(+1.94%)
Nov 10, 2005	36.34	37.36	36.17	37.22	4,273,765	+1.21(+3.37%)
Nov 09, 2005	35.50	36.54	35.39	36.01	2,371,897	+0.51(+1.43%)
Nov 08, 2005	35.19	35.57	34.97	35.50	1,866,156	+0.08(+0.23%)
Nov 07, 2005	35.29	35.64	35.17	35.42	1,795,332	+0.14(+0.38%)
Nov 04, 2005	35.51	35.54	34.89	35.29	2,067,455	-0.13(-0.37%)
Nov 03, 2005	35.54	35.95	35.33	35.42	1,977,878	+0.04(+0.10%)
Nov 02, 2005	35.18	35.39	34.82	35.38	2,247,806	+0.25(+0.71%)

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.