Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	25.21	25.23	25.07	25.12	1,410,078	-0.04(-0.14%)
Oct 30, 2006	25.13	25.26	25.06	25.16	1,587,324	+0.10(+0.39%)
Oct 27, 2006	25.14	25.15	25.03	25.06	1,558,071	-0.06(-0.25%)
Oct 26, 2006	25.31	25.31	25.01	25.12	1,898,130	+0.07(+0.27%)
Oct 25, 2006	24.79	25.14	24.79	25.06	2,503,768	+0.17(+0.67%)
Oct 24, 2006	24.75	24.89	24.68	24.89	2,971,806	-0.02(-0.08%)
Oct 23, 2006	24.78	24.99	24.68	24.91	1,842,897	+0.03(+0.10%)
Oct 20, 2006	24.78	24.88	24.71	24.88	2,237,803	+0.22(+0.88%)
Oct 19, 2006	24.53	24.74	24.53	24.67	1,631,202	-0.04(-0.15%)
Oct 18, 2006	24.38	24.80	24.38	24.70	2,089,809	+0.23(+0.93%)
Oct 17, 2006	24.38	24.54	24.35	24.47	1,674,503	+0.12(+0.51%)
Oct 16, 2006	24.24	24.36	24.16	24.35	1,526,125	+0.06(+0.26%)
Oct 13, 2006	24.35	24.40	24.18	24.29	1,420,662	-0.03(-0.11%)
Oct 12, 2006	24.17	24.36	24.07	24.31	2,267,633	+0.13(+0.54%)
Oct 11, 2006	24.06	24.44	24.06	24.18	2,918,305	+0.07(+0.28%)
Oct 10, 2006	24.08	24.17	24.04	24.12	1,242,646	-0.01(-0.02%)
Oct 09, 2006	24.06	24.16	24.01	24.12	1,174,327	-0.01(-0.02%)
Oct 06, 2006	24.19	24.27	24.06	24.13	2,573,820	-0.16(-0.64%)
Oct 05, 2006	24.42	24.48	24.22	24.28	2,787,632	-0.10(-0.40%)
Oct 04, 2006	24.22	24.39	24.19	24.38	3,305,321	+0.16(+0.64%)
Oct 03, 2006	24.15	24.23	23.92	24.22	3,489,110	+0.14(+0.58%)
Oct 02, 2006	24.04	24.25	24.04	24.08	2,390,608	+0.08(+0.32%)
Sep 29, 2006	24.29	24.29	24.01	24.01	1,846,746	-0.26(-1.07%)
Sep 28, 2006	24.35	24.40	24.11	24.27	2,623,665	-0.03(-0.11%)
Sep 27, 2006	24.16	24.33	24.08	24.29	2,492,606	+0.16(+0.65%)
Sep 26, 2006	24.09	24.23	24.00	24.14	1,333,098	+0.03(+0.13%)
Sep 25, 2006	23.97	24.21	23.94	24.11	3,342,849	+0.19(+0.80%)
Sep 22, 2006	23.95	24.01	23.90	23.91	2,392,148	-0.07(-0.28%)
Sep 21, 2006	23.90	23.98	23.88	23.98	3,635,372	-0.09(-0.37%)
Sep 20, 2006	23.89	24.18	23.82	24.07	3,811,656	+0.27(+1.14%)
Sep 19, 2006	23.80	23.90	23.73	23.80	1,551,913	+0.05(+0.20%)
Sep 18, 2006	23.81	23.85	23.64	23.75	2,306,123	-0.01(-0.04%)
Sep 15, 2006	23.73	23.94	23.67	23.76	2,621,932	+0.16(+0.66%)
Sep 14, 2006	23.61	23.82	23.56	23.61	1,135,260	-0.06(-0.24%)
Sep 13, 2006	23.60	23.68	23.35	23.66	1,751,868	+0.12(+0.51%)
Sep 12, 2006	23.56	23.56	23.39	23.54	1,971,068	+0.03(+0.13%)
Sep 11, 2006	23.56	23.69	23.48	23.51	1,560,766	-0.02(-0.09%)
Sep 08, 2006	23.59	23.63	23.50	23.53	1,064,053	+0.06(+0.27%)
Sep 07, 2006	23.58	23.61	23.43	23.47	1,999,935	-0.09(-0.40%)
Sep 06, 2006	23.65	23.69	23.49	23.56	2,960,644	-0.11(-0.46%)
Sep 05, 2006	23.80	23.80	23.57	23.67	2,385,797	-0.18(-0.74%)
Sep 01, 2006	23.98	23.98	23.80	23.85	1,442,601	-0.16(-0.65%)
Aug 31, 2006	23.75	24.04	23.75	24.01	1,221,092	+0.23(+0.98%)
Aug 30, 2006	23.84	23.85	23.65	23.77	1,702,216	-0.02(-0.09%)
Aug 29, 2006	23.79	23.88	23.68	23.79	2,482,599	-0.08(-0.33%)
Aug 28, 2006	23.63	23.90	23.57	23.87	1,842,704	+0.29(+1.21%)
Aug 25, 2006	23.55	23.67	23.54	23.59	1,385,252	+0.03(+0.11%)
Aug 24, 2006	23.54	23.60	23.47	23.56	1,983,385	+0.10(+0.42%)
Aug 23, 2006	23.72	23.80	23.39	23.46	2,165,827	-0.32(-1.33%)
Aug 22, 2006	23.63	23.78	23.54	23.78	1,407,383	+0.18(+0.77%)
Aug 21, 2006	23.49	23.74	23.46	23.60	1,731,083	+0.04(+0.15%)
Aug 18, 2006	23.46	23.66	23.41	23.56	1,830,387	+0.15(+0.64%)
Aug 17, 2006	23.43	23.46	23.23	23.41	2,104,243	-0.03(-0.11%)
Aug 16, 2006	23.58	23.69	23.42	23.43	1,950,668	-0.13(-0.55%)
Aug 15, 2006	23.75	23.75	23.53	23.56	1,782,660	+0.03(+0.13%)
Aug 14, 2006	23.46	23.80	23.37	23.53	4,104,756	-0.27(-1.11%)
Aug 11, 2006	23.70	23.88	23.65	23.80	2,172,755	+0.02(+0.07%)
Aug 10, 2006	23.70	23.83	23.56	23.78	1,684,703	+0.07(+0.29%)
Aug 09, 2006	23.90	24.02	23.70	23.72	2,044,776	-0.19(-0.80%)
Aug 08, 2006	23.66	23.94	23.64	23.91	3,270,295	+0.25(+1.08%)
Aug 07, 2006	23.98	24.26	23.60	23.65	2,795,330	-0.59(-2.42%)
Aug 04, 2006	24.16	24.33	24.03	24.24	2,826,699	+0.20(+0.84%)
Aug 03, 2006	24.42	24.45	23.91	24.04	4,933,252	-0.29(-1.18%)
Aug 02, 2006	24.28	24.43	24.20	24.32	2,332,103	-0.02(-0.06%)
Aug 01, 2006	24.28	24.39	24.18	24.34	3,001,058	-0.02(-0.06%)
Jul 31, 2006	24.54	24.54	24.28	24.35	1,654,104	-0.06(-0.26%)
Jul 28, 2006	24.32	24.56	24.21	24.42	2,265,323	+0.19(+0.79%)
Jul 27, 2006	24.52	24.66	24.22	24.22	2,276,678	-0.30(-1.21%)
Jul 26, 2006	24.37	24.55	24.33	24.52	1,817,108	+0.11(+0.47%)
Jul 25, 2006	24.29	24.42	24.26	24.41	1,939,699	+0.01(+0.04%)
Jul 24, 2006	24.27	24.42	24.19	24.40	2,847,098	+0.08(+0.32%)
Jul 21, 2006	24.41	24.42	24.21	24.32	3,040,703	+0.13(+0.54%)
Jul 20, 2006	24.03	24.28	23.96	24.19	1,587,708	+0.12(+0.52%)
Jul 19, 2006	23.84	24.16	23.82	24.06	1,870,417	+0.28(+1.16%)
Jul 18, 2006	23.55	23.84	23.54	23.79	1,824,037	+0.23(+0.97%)
Jul 17, 2006	23.50	23.74	23.50	23.56	1,908,714	+0.07(+0.29%)
Jul 14, 2006	23.50	23.65	23.40	23.49	1,926,997	+0.01(+0.02%)
Jul 13, 2006	23.51	23.71	23.44	23.49	1,991,853	-0.07(-0.29%)
Jul 12, 2006	23.62	23.67	23.51	23.55	2,382,525	-0.12(-0.50%)
Jul 11, 2006	23.64	23.74	23.50	23.67	1,391,410	+0.06(+0.26%)
Jul 10, 2006	23.41	23.61	23.33	23.61	2,151,586	+0.18(+0.75%)
Jul 07, 2006	23.08	23.54	23.05	23.43	2,831,510	+0.34(+1.46%)
Jul 06, 2006	23.20	23.23	22.99	23.10	1,587,516	-0.09(-0.38%)
Jul 05, 2006	23.21	23.35	23.11	23.19	1,985,117	-0.16(-0.69%)
Jul 03, 2006	23.20	23.36	22.99	23.35	992,077	+0.25(+1.10%)
Jun 30, 2006	23.12	23.23	22.95	23.09	1,715,495	+0.03(+0.11%)
Jun 29, 2006	22.83	23.11	22.73	23.07	2,746,640	+0.36(+1.58%)
Jun 28, 2006	22.53	22.74	22.53	22.71	3,171,761	+0.24(+1.06%)
Jun 27, 2006	22.56	22.82	22.44	22.47	1,601,757	-0.12(-0.53%)
Jun 26, 2006	22.55	22.76	22.49	22.59	1,095,807	-0.01(-0.05%)
Jun 23, 2006	22.54	22.78	22.49	22.60	1,395,066	+0.01(+0.02%)
Jun 22, 2006	22.53	22.64	22.37	22.59	1,993,200	-0.01(-0.05%)
Jun 21, 2006	22.71	22.79	22.56	22.60	1,792,667	-0.12(-0.53%)
Jun 20, 2006	22.77	22.82	22.62	22.72	1,798,633	-0.06(-0.27%)
Jun 19, 2006	22.98	23.05	22.61	22.79	1,862,719	-0.20(-0.86%)
Jun 16, 2006	23.09	23.22	22.85	22.98	2,151,971	-0.06(-0.27%)
Jun 15, 2006	22.93	23.11	22.69	23.05	1,997,818	+0.23(+1.00%)
Jun 14, 2006	22.97	23.02	22.64	22.82	2,558,039	-0.20(-0.88%)
Jun 13, 2006	23.14	23.35	22.94	23.02	3,364,210	-0.28(-1.18%)
Jun 12, 2006	23.33	23.38	23.12	23.29	2,677,358	+0.11(+0.49%)
Jun 09, 2006	22.94	23.27	22.89	23.18	2,272,252	+0.09(+0.38%)
Jun 08, 2006	22.86	23.15	22.79	23.09	3,536,453	+0.25(+1.11%)
Jun 07, 2006	22.77	22.92	22.72	22.84	2,276,870	-0.04(-0.18%)
Jun 06, 2006	23.01	23.01	22.62	22.88	2,220,675	-0.01(-0.02%)
Jun 05, 2006	22.99	23.03	22.85	22.88	3,556,852	-0.21(-0.92%)
Jun 02, 2006	22.96	23.10	22.80	23.10	1,819,225	+0.19(+0.82%)
Jun 01, 2006	22.95	22.98	22.76	22.91	2,489,527	-0.01(-0.02%)
May 31, 2006	22.70	23.11	22.58	22.92	2,899,252	+0.21(+0.94%)
May 30, 2006	22.73	22.88	22.65	22.70	4,452,705	-0.19(-0.84%)
May 26, 2006	22.71	22.90	22.58	22.89	3,458,511	+0.20(+0.89%)
May 25, 2006	22.46	22.69	22.37	22.69	4,764,666	+0.28(+1.23%)
May 24, 2006	22.05	22.47	21.92	22.42	4,728,293	+0.46(+2.11%)
May 23, 2006	22.24	22.35	21.90	21.95	3,633,640	-0.37(-1.68%)
May 22, 2006	21.80	22.42	21.80	22.33	5,501,748	+0.43(+1.95%)
May 19, 2006	21.75	22.03	21.58	21.90	4,249,671	+0.32(+1.49%)
May 18, 2006	21.52	21.75	21.51	21.58	3,276,261	+0.07(+0.31%)
May 17, 2006	21.69	21.82	21.39	21.51	2,795,137	-0.31(-1.43%)
May 16, 2006	21.89	21.94	21.80	21.82	1,755,524	-0.07(-0.31%)
May 15, 2006	21.78	22.09	21.75	21.89	3,560,701	+0.17(+0.77%)
May 12, 2006	22.00	22.05	21.71	21.73	3,966,193	-0.37(-1.69%)
May 11, 2006	22.45	22.48	22.05	22.10	2,935,433	-0.60(-2.63%)
May 10, 2006	22.35	22.70	22.31	22.70	3,447,156	+0.35(+1.56%)
May 09, 2006	22.35	22.37	22.27	22.35	1,696,058	-0.04(-0.16%)
May 08, 2006	22.34	22.55	22.34	22.39	2,319,402	-0.02(-0.09%)
May 05, 2006	22.20	22.46	22.20	22.41	2,021,105	+0.28(+1.27%)
May 04, 2006	22.10	22.18	22.03	22.13	2,038,425	+0.12(+0.57%)
May 03, 2006	22.21	22.32	21.98	22.00	2,657,728	-0.27(-1.21%)
May 02, 2006	22.38	22.50	22.21	22.27	2,837,668	-0.03(-0.14%)
May 01, 2006	22.60	22.60	22.16	22.30	2,786,669	-0.10(-0.46%)
Apr 28, 2006	22.20	22.50	22.02	22.41	3,089,008	+0.20(+0.91%)
Apr 27, 2006	21.82	22.36	21.77	22.20	2,601,340	+0.29(+1.33%)
Apr 26, 2006	22.06	22.09	21.84	21.91	1,634,859	-0.07(-0.31%)
Apr 25, 2006	22.33	22.33	21.91	21.98	1,778,041	-0.39(-1.74%)
Apr 24, 2006	22.18	22.40	22.08	22.37	1,894,281	+0.20(+0.89%)
Apr 21, 2006	22.40	22.45	22.07	22.17	1,729,544	-0.11(-0.49%)
Apr 20, 2006	22.08	22.44	22.06	22.28	2,117,137	+0.24(+1.11%)
Apr 19, 2006	21.98	22.16	21.88	22.04	1,657,953	+0.03(+0.12%)
Apr 18, 2006	21.81	22.13	21.79	22.01	2,627,321	+0.20(+0.91%)
Apr 17, 2006	21.75	21.81	21.63	21.81	1,758,796	+0.05(+0.24%)
Apr 13, 2006	21.86	21.92	21.72	21.76	1,736,087	-0.10(-0.45%)
Apr 12, 2006	21.75	21.90	21.75	21.86	2,749,719	+0.11(+0.50%)
Apr 11, 2006	21.90	22.00	21.69	21.75	1,836,931	-0.19(-0.85%)
Apr 10, 2006	22.01	22.17	21.87	21.94	1,967,411	-0.09(-0.40%)
Apr 07, 2006	22.24	22.29	21.94	22.03	3,599,769	-0.43(-1.92%)
Apr 06, 2006	22.71	22.77	22.40	22.46	2,151,201	-0.24(-1.08%)
Apr 05, 2006	22.60	22.79	22.42	22.70	4,477,531	+0.16(+0.71%)
Apr 04, 2006	22.47	22.60	22.32	22.54	5,178,240	+0.01(+0.05%)
Apr 03, 2006	22.79	22.80	22.50	22.53	3,207,172	-0.07(-0.32%)
Mar 31, 2006	22.79	22.88	22.53	22.60	2,475,671	-0.10(-0.44%)
Mar 30, 2006	22.90	23.03	22.67	22.70	1,901,016	-0.26(-1.13%)
Mar 29, 2006	22.86	23.02	22.79	22.96	2,115,213	+0.17(+0.75%)
Mar 28, 2006	22.90	22.94	22.73	22.79	2,279,180	-0.17(-0.72%)
Mar 27, 2006	23.11	23.17	22.94	22.96	1,844,821	-0.22(-0.94%)
Mar 24, 2006	23.23	23.41	23.15	23.17	1,397,761	-0.04(-0.18%)
Mar 23, 2006	23.39	23.43	23.19	23.22	1,743,208	-0.23(-0.98%)
Mar 22, 2006	23.33	23.47	23.23	23.45	1,179,523	+0.16(+0.67%)
Mar 21, 2006	23.44	23.46	23.23	23.29	1,802,482	-0.08(-0.33%)
Mar 20, 2006	23.46	23.59	23.17	23.37	1,864,066	-0.06(-0.27%)
Mar 17, 2006	23.68	23.72	23.36	23.43	2,084,613	-0.14(-0.60%)
Mar 16, 2006	23.57	23.79	23.47	23.57	1,757,641	+0.18(+0.76%)
Mar 15, 2006	23.56	23.59	23.28	23.39	1,160,086	-0.14(-0.57%)
Mar 14, 2006	23.28	23.53	23.20	23.53	1,588,286	+0.30(+1.30%)
Mar 13, 2006	23.27	23.36	23.15	23.23	1,751,291	+0.03(+0.11%)
Mar 10, 2006	23.15	23.23	23.00	23.20	1,621,002	+0.14(+0.59%)
Mar 09, 2006	23.13	23.20	23.02	23.07	1,490,714	-0.10(-0.43%)
Mar 08, 2006	23.09	23.35	22.89	23.16	2,061,327	-0.01(-0.02%)
Mar 07, 2006	23.20	23.24	23.02	23.17	1,622,157	+0.07(+0.29%)
Mar 06, 2006	23.41	23.43	22.95	23.10	2,135,228	-0.33(-1.40%)
Mar 03, 2006	23.39	23.60	23.39	23.43	1,511,883	-0.07(-0.31%)
Mar 02, 2006	23.59	23.68	23.40	23.50	2,484,908	-0.22(-0.92%)
Mar 01, 2006	23.80	23.83	23.64	23.72	1,219,552	-0.11(-0.48%)
Feb 28, 2006	23.88	23.98	23.65	23.83	2,089,809	-0.04(-0.17%)
Feb 27, 2006	24.22	24.26	23.87	23.88	2,646,374	-0.28(-1.16%)
Feb 24, 2006	23.80	24.16	23.80	24.16	2,155,242	+0.33(+1.37%)
Feb 23, 2006	23.96	24.01	23.82	23.83	1,070,404	-0.20(-0.82%)
Feb 22, 2006	23.95	24.06	23.86	24.03	1,387,946	+0.13(+0.54%)
Feb 21, 2006	23.63	23.93	23.61	23.90	2,099,432	+0.28(+1.19%)
Feb 17, 2006	23.54	23.68	23.38	23.62	3,077,461	+0.05(+0.22%)
Feb 16, 2006	23.43	23.57	23.36	23.56	1,519,004	+0.12(+0.51%)
Feb 15, 2006	23.54	23.55	23.35	23.45	1,989,736	-0.08(-0.33%)
Feb 14, 2006	23.67	23.70	23.45	23.52	2,402,925	-0.14(-0.57%)
Feb 13, 2006	23.66	23.72	23.61	23.66	2,055,553	-0.32(-1.32%)
Feb 10, 2006	23.93	24.11	23.92	23.98	1,744,940	+0.05(+0.20%)
Feb 09, 2006	23.93	24.06	23.85	23.93	1,423,549	+0.00(+0.00%)
Feb 08, 2006	23.81	24.05	23.75	23.93	2,241,075	+0.11(+0.46%)
Feb 07, 2006	23.95	24.02	23.77	23.82	1,534,785	-0.15(-0.63%)
Feb 06, 2006	23.91	24.03	23.85	23.97	1,367,931	+0.02(+0.07%)
Feb 03, 2006	24.01	24.10	23.82	23.95	2,105,783	-0.24(-0.99%)
Feb 02, 2006	24.34	24.39	24.00	24.19	2,828,431	-0.25(-1.02%)
Feb 01, 2006	24.45	24.52	24.33	24.44	2,108,477	+0.02(+0.06%)
Jan 31, 2006	24.47	24.56	24.38	24.43	1,448,952	-0.04(-0.15%)
Jan 30, 2006	24.54	24.54	24.38	24.46	2,034,576	-0.11(-0.44%)
Jan 27, 2006	24.34	24.69	24.43	24.57	3,946,563	+0.23(+0.94%)
Jan 26, 2006	24.33	24.59	24.24	24.34	5,482,888	+0.02(+0.06%)
Jan 25, 2006	24.39	24.49	24.17	24.33	2,765,115	-0.06(-0.26%)
Jan 24, 2006	24.26	24.43	24.26	24.39	2,280,527	+0.13(+0.54%)
Jan 23, 2006	24.27	24.39	24.18	24.26	1,854,251	-0.02(-0.09%)
Jan 20, 2006	24.47	24.49	24.18	24.28	2,460,082	-0.19(-0.76%)
Jan 19, 2006	24.36	24.49	24.30	24.47	1,829,233	+0.11(+0.45%)
Jan 18, 2006	24.34	24.42	24.28	24.36	1,998,781	+0.04(+0.17%)
Jan 17, 2006	24.06	24.32	24.01	24.32	1,797,863	+0.26(+1.08%)
Jan 13, 2006	24.47	24.47	23.99	24.06	1,443,371	+0.00(+0.00%)
Jan 12, 2006	24.16	24.20	24.06	24.06	1,660,839	-0.08(-0.32%)
Jan 11, 2006	24.23	24.28	24.06	24.14	1,213,202	-0.09(-0.36%)
Jan 10, 2006	24.22	24.32	24.18	24.22	972,640	-0.07(-0.28%)
Jan 09, 2006	24.37	24.37	24.19	24.29	1,489,559	-0.03(-0.13%)
Jan 06, 2006	24.32	24.36	24.17	24.32	1,257,080	+0.07(+0.30%)
Jan 05, 2006	24.24	24.36	24.16	24.25	1,247,073	-0.02(-0.06%)
Jan 04, 2006	24.29	24.32	23.93	24.27	2,966,995	+0.00(+0.00%)
Jan 03, 2006	24.13	24.37	24.03	24.27	2,732,206	+0.19(+0.80%)
Dec 30, 2005	24.17	24.18	24.05	24.07	2,482,791	-0.12(-0.49%)
Dec 29, 2005	24.29	24.41	24.19	24.19	2,755,108	-0.09(-0.38%)
Dec 28, 2005	24.47	24.51	24.16	24.29	2,101,164	-0.18(-0.72%)
Dec 27, 2005	24.42	24.54	24.36	24.46	3,713,699	+0.07(+0.30%)
Dec 23, 2005	24.40	24.48	24.35	24.39	2,762,228	+0.05(+0.19%)
Dec 22, 2005	24.20	24.45	24.18	24.34	3,446,771	+0.21(+0.88%)
Dec 21, 2005	24.35	24.42	24.05	24.13	2,742,406	-0.09(-0.36%)
Dec 20, 2005	24.20	24.33	24.13	24.22	2,244,154	+0.04(+0.17%)
Dec 19, 2005	24.34	24.40	24.06	24.18	2,368,284	-0.17(-0.68%)
Dec 16, 2005	24.22	24.55	24.18	24.34	3,822,625	+0.30(+1.23%)
Dec 15, 2005	24.07	24.27	23.95	24.05	2,941,784	-0.03(-0.11%)
Dec 14, 2005	23.90	24.15	23.86	24.07	2,429,290	+0.23(+0.96%)
Dec 13, 2005	23.65	23.88	23.65	23.85	2,340,379	+0.21(+0.90%)
Dec 12, 2005	23.66	23.79	23.43	23.63	2,638,291	+0.01(+0.04%)
Dec 09, 2005	23.46	23.66	23.46	23.62	1,934,695	+0.14(+0.60%)
Dec 08, 2005	23.39	23.58	23.25	23.48	2,700,837	+0.16(+0.67%)
Dec 07, 2005	23.51	23.63	23.23	23.33	2,675,049	-0.11(-0.47%)
Dec 06, 2005	23.62	23.65	23.42	23.43	2,945,633	-0.17(-0.73%)
Dec 05, 2005	23.85	23.88	23.08	23.61	1,443,756	-0.20(-0.83%)
Dec 02, 2005	23.76	23.81	23.57	23.80	1,173,172	+0.06(+0.24%)
Dec 01, 2005	23.95	23.95	23.62	23.75	1,864,451	+0.08(+0.35%)
Nov 30, 2005	23.72	23.94	23.55	23.66	3,063,219	-0.29(-1.21%)
Nov 29, 2005	23.95	24.11	23.81	23.95	1,361,195	+0.13(+0.55%)
Nov 28, 2005	23.98	24.12	23.80	23.82	1,385,636	-0.08(-0.35%)
Nov 25, 2005	23.90	23.91	23.78	23.91	446,867	+0.14(+0.57%)
Nov 23, 2005	23.77	23.95	23.65	23.77	1,184,912	+0.05(+0.22%)
Nov 22, 2005	23.77	23.82	23.51	23.72	1,592,905	-0.05(-0.22%)
Nov 21, 2005	23.66	23.81	23.63	23.77	1,507,649	+0.11(+0.48%)
Nov 18, 2005	23.61	23.74	23.33	23.66	2,520,704	+0.20(+0.86%)
Nov 17, 2005	23.26	23.54	23.28	23.46	2,342,111	+0.19(+0.83%)
Nov 16, 2005	23.20	23.46	23.20	23.26	2,161,401	+0.05(+0.20%)
Nov 15, 2005	23.20	23.41	23.14	23.22	1,890,817	-0.11(-0.49%)
Nov 14, 2005	23.50	23.56	23.29	23.33	2,367,707	-0.52(-2.18%)
Nov 11, 2005	24.06	24.06	23.70	23.85	1,960,291	-0.16(-0.65%)
Nov 10, 2005	23.88	24.04	23.59	24.01	2,172,755	+0.10(+0.41%)
Nov 09, 2005	23.51	23.97	23.55	23.91	2,162,555	+0.40(+1.70%)
Nov 08, 2005	23.49	23.73	23.44	23.51	1,375,821	+0.04(+0.16%)
Nov 07, 2005	23.65	23.85	23.43	23.47	1,763,800	-0.14(-0.59%)
Nov 04, 2005	23.93	23.93	23.53	23.61	2,286,493	-0.08(-0.33%)
Nov 03, 2005	23.75	23.92	23.60	23.69	2,832,472	-0.11(-0.46%)
Nov 02, 2005	23.51	23.80	23.33	23.80	2,022,837	+0.27(+1.15%)

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.