Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	26.84	27.01	26.43	26.49	618,064	-0.32(-1.20%)
Sep 28, 2006	27.13	27.15	26.69	26.81	594,514	-0.30(-1.10%)
Sep 27, 2006	27.45	27.90	26.96	27.11	833,780	-0.37(-1.33%)
Sep 26, 2006	26.64	27.47	26.60	27.47	1,197,507	+0.99(+3.72%)
Sep 25, 2006	26.26	26.58	26.02	26.49	722,979	+0.41(+1.56%)
Sep 22, 2006	26.56	26.56	25.88	26.08	620,537	-0.40(-1.51%)
Sep 21, 2006	26.69	26.86	26.42	26.48	1,290,058	-0.19(-0.70%)
Sep 20, 2006	26.82	26.92	26.44	26.67	1,107,547	+0.11(+0.42%)
Sep 19, 2006	26.19	26.58	26.05	26.56	1,334,096	+0.36(+1.36%)
Sep 18, 2006	26.37	26.45	25.66	26.20	1,050,674	+0.54(+2.08%)
Sep 15, 2006	25.48	25.66	25.41	25.66	1,072,811	+0.31(+1.21%)
Sep 14, 2006	25.46	25.66	25.31	25.36	702,961	-0.14(-0.57%)
Sep 13, 2006	25.99	26.06	25.39	25.50	1,155,235	-0.43(-1.67%)
Sep 12, 2006	25.21	26.13	25.20	25.94	1,411,810	+0.67(+2.66%)
Sep 11, 2006	24.88	25.32	24.75	25.27	978,141	+0.31(+1.26%)
Sep 08, 2006	24.51	24.98	24.51	24.95	865,808	+0.42(+1.70%)
Sep 07, 2006	24.42	24.76	24.19	24.54	717,798	-0.01(-0.03%)
Sep 06, 2006	24.65	24.82	24.35	24.54	820,946	-0.30(-1.20%)
Sep 05, 2006	24.88	24.99	24.65	24.84	672,464	+0.04(+0.17%)
Sep 01, 2006	24.54	25.03	24.49	24.80	826,833	+0.42(+1.74%)
Aug 31, 2006	24.55	24.59	24.10	24.37	623,010	-0.06(-0.24%)
Aug 30, 2006	24.22	24.59	24.22	24.43	687,654	+0.19(+0.77%)
Aug 29, 2006	24.37	24.46	23.97	24.25	771,373	+0.00(+0.00%)
Aug 28, 2006	24.03	24.41	23.96	24.25	742,289	+0.27(+1.13%)
Aug 25, 2006	24.01	24.25	23.76	23.97	1,081,053	-0.13(-0.53%)
Aug 24, 2006	24.61	24.66	24.08	24.10	1,218,938	-0.41(-1.66%)
Aug 23, 2006	24.88	25.14	24.42	24.51	607,467	-0.37(-1.50%)
Aug 22, 2006	25.21	25.36	24.80	24.88	743,938	-0.25(-1.01%)
Aug 21, 2006	25.31	25.38	25.09	25.14	589,216	-0.32(-1.27%)
Aug 18, 2006	25.72	25.84	25.22	25.46	1,173,369	-0.16(-0.63%)
Aug 17, 2006	25.52	25.88	25.41	25.62	1,100,953	+0.11(+0.43%)
Aug 16, 2006	25.31	25.60	25.19	25.51	1,293,473	+0.34(+1.35%)
Aug 15, 2006	25.29	25.42	24.97	25.17	1,176,783	+0.26(+1.06%)
Aug 14, 2006	25.33	25.51	24.83	24.91	899,367	-0.12(-0.48%)
Aug 11, 2006	24.68	25.10	24.45	25.03	956,239	+0.20(+0.82%)
Aug 10, 2006	24.23	24.92	24.09	24.82	846,380	+0.60(+2.49%)
Aug 09, 2006	25.35	25.39	24.16	24.22	1,586,668	-0.87(-3.49%)
Aug 08, 2006	25.30	25.52	24.99	25.10	568,610	-0.16(-0.64%)
Aug 07, 2006	25.47	25.49	25.13	25.26	1,158,532	-0.35(-1.36%)
Aug 04, 2006	25.91	26.20	25.39	25.61	921,032	-0.03(-0.10%)
Aug 03, 2006	25.18	25.72	25.13	25.63	980,025	+0.38(+1.51%)
Aug 02, 2006	24.89	25.44	24.87	25.25	960,007	+0.37(+1.47%)
Aug 01, 2006	24.94	25.06	24.76	24.88	933,161	-0.23(-0.91%)
Jul 31, 2006	24.95	25.28	24.87	25.11	926,684	+0.03(+0.14%)
Jul 28, 2006	24.82	25.31	24.70	25.08	1,166,304	+0.45(+1.83%)
Jul 27, 2006	24.74	25.10	24.41	24.63	1,933,321	-0.11(-0.45%)
Jul 26, 2006	24.54	24.91	24.38	24.74	1,435,007	+0.10(+0.41%)
Jul 25, 2006	24.09	24.71	24.04	24.64	1,239,897	+0.48(+1.97%)
Jul 24, 2006	23.64	24.60	23.69	24.16	1,526,616	+0.53(+2.23%)
Jul 21, 2006	23.87	23.87	23.47	23.64	1,423,350	-0.14(-0.61%)
Jul 20, 2006	23.78	23.98	23.71	23.78	1,772,711	-0.01(-0.04%)
Jul 19, 2006	23.57	24.13	23.57	23.79	2,260,074	+0.27(+1.16%)
Jul 18, 2006	23.58	23.90	23.29	23.52	1,680,749	+0.08(+0.33%)
Jul 17, 2006	23.47	23.59	23.00	23.44	2,471,787	+0.03(+0.15%)
Jul 14, 2006	23.93	23.94	23.29	23.41	2,844,934	-0.59(-2.44%)
Jul 13, 2006	24.25	24.77	23.80	23.99	4,238,612	-1.10(-4.40%)
Jul 12, 2006	24.88	25.98	24.54	25.10	5,527,139	-1.94(-7.16%)
Jul 11, 2006	27.18	27.24	26.82	27.03	964,953	-0.25(-0.90%)
Jul 10, 2006	27.55	27.69	27.23	27.28	705,081	-0.10(-0.37%)
Jul 07, 2006	27.29	27.59	27.19	27.38	608,409	+0.05(+0.19%)
Jul 06, 2006	27.47	27.69	27.30	27.33	712,028	-0.14(-0.49%)
Jul 05, 2006	28.20	28.20	27.33	27.47	1,247,197	-0.82(-2.91%)
Jul 03, 2006	28.18	28.33	27.97	28.29	448,741	+0.05(+0.18%)
Jun 30, 2006	27.60	28.43	27.60	28.24	1,386,965	+0.76(+2.78%)
Jun 29, 2006	27.41	27.54	26.89	27.47	1,570,301	-0.01(-0.03%)
Jun 28, 2006	27.56	27.91	27.26	27.48	1,345,518	-0.56(-2.00%)
Jun 27, 2006	28.41	28.54	27.92	28.04	1,288,292	-0.46(-1.61%)
Jun 26, 2006	28.28	28.62	28.24	28.50	900,191	+0.13(+0.45%)
Jun 23, 2006	28.63	28.65	28.25	28.37	1,329,857	-0.26(-0.92%)
Jun 22, 2006	28.85	28.85	28.48	28.64	1,061,743	-0.15(-0.53%)
Jun 21, 2006	28.92	29.16	28.70	28.79	2,475,084	-0.04(-0.15%)
Jun 20, 2006	28.89	29.09	28.45	28.83	900,780	-0.04(-0.15%)
Jun 19, 2006	29.18	29.27	28.60	28.88	694,601	-0.12(-0.41%)
Jun 16, 2006	28.84	29.31	28.84	28.99	807,522	+0.02(+0.06%)
Jun 15, 2006	28.59	29.02	28.50	28.98	1,037,368	+0.44(+1.55%)
Jun 14, 2006	28.88	29.16	28.48	28.54	838,726	-0.37(-1.29%)
Jun 13, 2006	28.92	29.44	28.80	28.91	924,683	-0.04(-0.15%)
Jun 12, 2006	29.73	29.80	28.87	28.95	654,449	-0.70(-2.38%)
Jun 09, 2006	29.62	29.97	29.52	29.66	591,571	+0.03(+0.11%)
Jun 08, 2006	29.47	29.72	28.94	29.62	1,145,933	+0.02(+0.06%)
Jun 07, 2006	29.52	29.89	29.31	29.61	579,325	-0.09(-0.29%)
Jun 06, 2006	29.98	30.06	29.55	29.69	1,181,611	-0.16(-0.54%)
Jun 05, 2006	30.38	30.50	29.85	29.85	969,898	-0.66(-2.17%)
Jun 02, 2006	30.63	30.73	30.23	30.51	763,602	-0.20(-0.64%)
Jun 01, 2006	30.57	30.83	30.40	30.71	1,087,294	+0.20(+0.64%)
May 31, 2006	30.37	30.75	30.33	30.51	896,423	+0.17(+0.56%)
May 30, 2006	30.87	30.96	30.33	30.34	908,433	-0.72(-2.32%)
May 26, 2006	31.15	31.25	30.97	31.07	663,515	+0.14(+0.47%)
May 25, 2006	31.02	31.09	30.71	30.92	1,058,681	+0.14(+0.44%)
May 24, 2006	30.54	30.96	30.11	30.79	1,084,939	+0.22(+0.72%)
May 23, 2006	31.13	31.35	30.49	30.57	1,041,607	-0.13(-0.42%)
May 22, 2006	30.83	30.91	30.48	30.69	922,916	-0.34(-1.09%)
May 19, 2006	30.91	31.30	30.83	31.03	1,006,283	+0.24(+0.77%)
May 18, 2006	31.27	31.34	30.76	30.79	925,742	-0.38(-1.23%)
May 17, 2006	31.35	31.52	31.09	31.18	1,505,656	-0.46(-1.45%)
May 16, 2006	32.44	32.44	31.45	31.64	1,272,631	-0.89(-2.74%)
May 15, 2006	32.70	32.96	32.22	32.53	732,516	-0.25(-0.78%)
May 12, 2006	33.12	33.15	32.62	32.78	725,451	-0.35(-1.05%)
May 11, 2006	33.66	33.66	33.05	33.13	781,500	-0.47(-1.39%)
May 10, 2006	33.29	33.84	33.12	33.60	1,536,742	+0.30(+0.89%)
May 09, 2006	32.95	33.66	32.93	33.30	1,414,636	+0.39(+1.19%)
May 08, 2006	32.77	32.99	32.70	32.91	1,316,787	+0.20(+0.62%)
May 05, 2006	32.19	33.04	32.17	32.71	1,605,979	+0.74(+2.31%)
May 04, 2006	32.06	32.17	31.84	31.97	967,779	+0.03(+0.11%)
May 03, 2006	31.90	32.23	31.85	31.93	1,039,370	+0.03(+0.11%)
May 02, 2006	32.31	32.38	31.86	31.90	1,007,578	-0.11(-0.34%)
May 01, 2006	33.12	33.16	31.84	32.01	2,033,172	-1.30(-3.90%)
Apr 28, 2006	34.06	34.24	33.26	33.31	2,311,884	-1.09(-3.16%)
Apr 27, 2006	32.36	34.60	32.36	34.40	3,377,042	+1.27(+3.82%)
Apr 26, 2006	32.27	33.39	32.27	33.13	1,596,676	-0.53(-1.59%)
Apr 25, 2006	33.80	34.17	33.46	33.66	703,314	-0.08(-0.23%)
Apr 24, 2006	33.93	34.08	33.57	33.74	630,663	-0.23(-0.67%)
Apr 21, 2006	34.29	34.29	33.85	33.97	639,495	-0.03(-0.10%)
Apr 20, 2006	33.25	34.23	33.25	34.00	1,662,263	+0.87(+2.61%)
Apr 19, 2006	32.85	33.46	32.82	33.14	1,648,486	+0.45(+1.38%)
Apr 18, 2006	32.44	32.89	32.41	32.69	1,018,411	+0.25(+0.76%)
Apr 17, 2006	32.93	33.06	32.39	32.44	717,091	-0.49(-1.50%)
Apr 13, 2006	32.97	33.16	32.79	32.93	558,012	-0.03(-0.10%)
Apr 12, 2006	33.27	33.54	32.88	32.97	872,402	-0.16(-0.49%)
Apr 11, 2006	33.38	33.56	33.02	33.13	621,832	-0.31(-0.91%)
Apr 10, 2006	33.72	33.72	33.26	33.44	2,057,899	-0.15(-0.46%)
Apr 07, 2006	33.21	33.80	33.09	33.59	1,264,035	+0.46(+1.38%)
Apr 06, 2006	32.99	33.14	32.79	33.13	615,474	+0.19(+0.57%)
Apr 05, 2006	32.42	33.02	32.42	32.94	764,073	+0.52(+1.60%)
Apr 04, 2006	32.45	32.86	32.42	32.42	1,283,111	-0.03(-0.10%)
Apr 03, 2006	33.11	33.25	32.37	32.46	1,167,834	-0.54(-1.65%)
Mar 31, 2006	33.22	33.28	32.85	33.00	687,183	-0.24(-0.72%)
Mar 30, 2006	33.38	33.55	33.20	33.24	472,291	-0.25(-0.76%)
Mar 29, 2006	33.21	33.55	33.12	33.49	816,354	+0.15(+0.46%)
Mar 28, 2006	33.46	33.46	33.04	33.34	1,218,820	+0.00(+0.00%)
Mar 27, 2006	33.03	33.50	32.82	33.34	1,423,821	+0.59(+1.79%)
Mar 24, 2006	32.61	32.82	32.56	32.76	552,242	+0.10(+0.31%)
Mar 23, 2006	32.55	32.81	32.54	32.65	1,243,076	+0.01(+0.03%)
Mar 22, 2006	32.34	32.78	32.30	32.65	1,154,764	+0.26(+0.81%)
Mar 21, 2006	32.79	32.83	32.36	32.38	609,586	-0.42(-1.29%)
Mar 20, 2006	32.52	32.94	32.46	32.81	1,454,907	+0.26(+0.81%)
Mar 17, 2006	32.07	32.55	32.01	32.54	1,138,397	+0.48(+1.48%)
Mar 16, 2006	32.36	32.37	32.03	32.07	789,389	-0.34(-1.05%)
Mar 15, 2006	32.27	32.48	32.16	32.41	603,817	+0.17(+0.53%)
Mar 14, 2006	32.09	32.36	31.90	32.24	816,236	+0.09(+0.26%)
Mar 13, 2006	32.50	32.53	32.15	32.15	843,318	-0.11(-0.34%)
Mar 10, 2006	32.38	32.53	32.22	32.26	871,460	-0.01(-0.03%)
Mar 09, 2006	33.06	33.11	32.27	32.27	972,724	-0.84(-2.54%)
Mar 08, 2006	32.74	33.13	32.55	33.11	1,635,180	+0.18(+0.54%)
Mar 07, 2006	33.10	33.55	32.80	32.93	1,359,177	-0.26(-0.79%)
Mar 06, 2006	33.33	33.42	32.92	33.20	650,563	-0.16(-0.48%)
Mar 03, 2006	33.56	33.70	33.20	33.36	354,895	-0.41(-1.21%)
Mar 02, 2006	33.36	33.85	33.21	33.77	1,234,716	+0.10(+0.30%)
Mar 01, 2006	33.28	33.66	33.07	33.66	1,149,583	+0.35(+1.05%)
Feb 28, 2006	33.97	33.95	33.22	33.32	1,214,934	-0.65(-1.93%)
Feb 27, 2006	34.07	34.09	33.71	33.97	572,024	+0.02(+0.05%)
Feb 24, 2006	33.67	34.00	33.61	33.95	1,010,051	+0.30(+0.88%)
Feb 23, 2006	33.45	33.71	33.12	33.66	877,936	+0.20(+0.58%)
Feb 22, 2006	33.44	33.61	33.20	33.46	903,959	+0.18(+0.54%)
Feb 21, 2006	33.62	33.62	33.02	33.28	705,552	-0.22(-0.66%)
Feb 17, 2006	34.00	34.01	33.13	33.50	743,820	-0.54(-1.60%)
Feb 16, 2006	33.72	34.06	33.48	34.05	1,215,641	+0.52(+1.55%)
Feb 15, 2006	33.32	33.70	33.11	33.53	715,914	+0.28(+0.84%)
Feb 14, 2006	32.63	33.33	32.32	33.25	1,014,643	+0.63(+1.93%)
Feb 13, 2006	32.82	32.88	32.37	32.62	1,046,553	-0.17(-0.52%)
Feb 10, 2006	32.57	32.96	32.44	32.79	1,162,653	+0.08(+0.26%)
Feb 09, 2006	32.31	33.08	32.10	32.71	1,233,538	+0.42(+1.32%)
Feb 08, 2006	31.97	32.44	31.97	32.28	1,064,686	+0.31(+0.96%)
Feb 07, 2006	32.27	32.28	31.82	31.97	1,054,678	-0.23(-0.71%)
Feb 06, 2006	32.65	32.71	32.15	32.20	1,446,900	+0.22(+0.69%)
Feb 03, 2006	31.68	32.36	31.55	31.98	1,435,007	+0.09(+0.29%)
Feb 02, 2006	31.54	31.89	31.54	31.89	1,962,994	+0.14(+0.43%)
Feb 01, 2006	31.85	31.85	31.25	31.75	1,690,758	-0.17(-0.53%)
Jan 31, 2006	32.10	32.14	31.47	31.92	2,303,877	-0.04(-0.13%)
Jan 30, 2006	30.96	32.47	30.93	31.97	2,052,483	+1.27(+4.12%)
Jan 27, 2006	30.79	31.24	30.40	30.70	2,415,856	+0.09(+0.31%)
Jan 26, 2006	31.85	32.16	28.88	30.61	8,176,257	-4.59(-13.03%)
Jan 25, 2006	34.43	35.45	34.13	35.19	1,175,959	+0.95(+2.78%)
Jan 24, 2006	34.17	34.72	34.06	34.24	474,175	+0.10(+0.30%)
Jan 23, 2006	34.03	34.54	33.98	34.14	571,318	+0.11(+0.32%)
Jan 20, 2006	34.66	34.79	34.03	34.03	497,607	-0.64(-1.84%)
Jan 19, 2006	34.55	34.73	34.40	34.67	478,414	+0.19(+0.54%)
Jan 18, 2006	34.31	34.55	33.99	34.48	605,818	-0.03(-0.10%)
Jan 17, 2006	34.73	34.80	34.23	34.51	521,157	-0.19(-0.54%)
Jan 13, 2006	35.18	35.35	34.58	34.70	896,187	-0.51(-1.45%)
Jan 12, 2006	35.84	35.84	35.15	35.21	539,055	-0.71(-1.99%)
Jan 11, 2006	35.97	36.38	35.76	35.92	937,753	+0.07(+0.19%)
Jan 10, 2006	34.44	36.01	34.31	35.86	1,558,408	+1.32(+3.84%)
Jan 09, 2006	34.94	35.04	34.39	34.53	1,027,124	-0.26(-0.76%)
Jan 06, 2006	34.73	35.16	34.41	34.79	696,367	+0.36(+1.04%)
Jan 05, 2006	34.48	34.48	34.07	34.44	659,159	-0.19(-0.54%)
Jan 04, 2006	34.67	34.67	34.48	34.62	397,991	-0.04(-0.12%)
Jan 03, 2006	34.82	34.91	34.16	34.67	1,043,491	+0.14(+0.39%)
Dec 30, 2005	34.23	34.76	34.08	34.53	439,321	+0.09(+0.27%)
Dec 29, 2005	34.42	34.82	34.19	34.44	520,568	-0.13(-0.37%)
Dec 28, 2005	34.59	34.86	34.56	34.56	371,733	+0.03(+0.07%)
Dec 27, 2005	34.40	35.11	34.40	34.54	725,805	+0.23(+0.67%)
Dec 23, 2005	34.14	34.41	34.14	34.31	294,608	+0.09(+0.25%)
Dec 22, 2005	34.14	34.45	34.06	34.23	732,045	+0.00(+0.00%)
Dec 21, 2005	34.00	34.48	33.95	34.23	864,160	+0.35(+1.03%)
Dec 20, 2005	33.80	34.02	33.55	33.88	1,002,986	-0.04(-0.13%)
Dec 19, 2005	34.65	34.73	33.90	33.92	772,786	-0.39(-1.14%)
Dec 16, 2005	34.68	34.81	34.23	34.31	965,777	-0.37(-1.05%)
Dec 15, 2005	34.99	35.07	34.44	34.68	952,589	-0.31(-0.90%)
Dec 14, 2005	34.80	35.19	34.69	34.99	1,264,506	+0.17(+0.49%)
Dec 13, 2005	34.82	34.95	34.55	34.82	1,234,834	+0.13(+0.37%)
Dec 12, 2005	35.06	35.33	34.33	34.69	1,000,984	-0.37(-1.04%)
Dec 09, 2005	34.45	35.13	34.37	35.06	797,867	+0.80(+2.33%)
Dec 08, 2005	34.28	34.80	34.02	34.26	1,040,665	-0.02(-0.05%)
Dec 07, 2005	34.40	35.24	34.27	34.28	1,940,975	-0.94(-2.68%)
Dec 06, 2005	35.51	35.86	35.10	35.22	756,773	-0.30(-0.84%)
Dec 05, 2005	35.63	35.80	35.17	35.52	1,157,826	-0.23(-0.64%)
Dec 02, 2005	36.05	36.85	35.69	35.75	1,895,052	+0.08(+0.21%)
Dec 01, 2005	33.42	35.92	33.16	35.67	1,475,513	+2.30(+6.90%)
Nov 30, 2005	33.68	33.89	33.36	33.37	588,627	-0.26(-0.78%)
Nov 29, 2005	33.97	34.05	33.63	33.63	441,794	-0.34(-1.00%)
Nov 28, 2005	33.86	34.15	33.78	33.97	678,116	+0.23(+0.68%)
Nov 25, 2005	33.97	33.99	33.55	33.74	298,493	-0.23(-0.67%)
Nov 23, 2005	33.61	34.09	33.56	33.97	674,230	+0.35(+1.04%)
Nov 22, 2005	33.56	33.84	33.50	33.62	660,807	-0.15(-0.45%)
Nov 21, 2005	33.38	33.94	33.33	33.78	623,834	+0.36(+1.07%)
Nov 18, 2005	33.52	33.72	33.17	33.42	629,839	-0.40(-1.18%)
Nov 17, 2005	33.26	33.88	33.26	33.82	585,094	+0.54(+1.61%)
Nov 16, 2005	33.88	33.88	33.21	33.28	999,924	-0.55(-1.63%)
Nov 15, 2005	33.80	34.09	33.50	33.83	1,007,696	-0.01(-0.03%)
Nov 14, 2005	33.90	34.04	33.76	33.84	1,688,521	-0.06(-0.18%)
Nov 11, 2005	33.93	34.10	33.68	33.90	646,913	-0.07(-0.20%)
Nov 10, 2005	33.63	34.11	33.44	33.97	566,843	+0.52(+1.55%)
Nov 09, 2005	33.46	33.64	33.15	33.45	438,497	-0.05(-0.15%)
Nov 08, 2005	33.93	33.93	33.40	33.50	384,568	-0.52(-1.52%)
Nov 07, 2005	33.24	34.12	33.35	34.02	492,426	+0.78(+2.35%)
Nov 04, 2005	33.32	33.34	32.87	33.24	610,881	-0.07(-0.20%)
Nov 03, 2005	34.33	34.39	33.12	33.31	911,024	-0.87(-2.56%)
Nov 02, 2005	32.71	34.48	32.65	34.18	1,246,491	+1.27(+3.87%)
Nov 01, 2005	32.27	33.07	32.27	32.91	991,329	+0.53(+1.63%)
Oct 31, 2005	32.53	32.83	32.38	32.38	1,038,310	+0.16(+0.50%)
Oct 28, 2005	30.98	32.88	30.19	32.22	2,238,644	+2.42(+8.12%)
Oct 27, 2005	31.04	31.08	29.72	29.80	1,402,626	-1.73(-5.49%)
Oct 26, 2005	31.89	32.05	31.21	31.53	1,366,124	-0.35(-1.09%)
Oct 25, 2005	31.85	32.27	31.58	31.88	1,025,947	+0.06(+0.19%)
Oct 24, 2005	31.30	31.86	31.21	31.82	708,966	+0.54(+1.74%)
Oct 21, 2005	31.21	31.47	30.66	31.28	1,079,169	+0.06(+0.19%)
Oct 20, 2005	31.02	31.86	30.85	31.22	1,095,183	+0.21(+0.68%)
Oct 19, 2005	31.04	31.14	30.52	31.01	660,101	-0.07(-0.22%)
Oct 18, 2005	31.30	31.38	30.85	31.07	813,645	-0.18(-0.57%)
Oct 17, 2005	30.74	31.31	30.62	31.25	540,114	+0.54(+1.77%)
Oct 14, 2005	30.69	31.40	30.45	30.71	1,433,829	+0.02(+0.06%)
Oct 13, 2005	31.47	31.59	30.51	30.69	1,901,175	-0.69(-2.19%)
Oct 12, 2005	31.42	31.64	31.25	31.38	896,070	-0.05(-0.16%)
Oct 11, 2005	31.42	31.63	31.30	31.43	1,005,341	+0.01(+0.03%)
Oct 10, 2005	31.68	31.71	31.35	31.42	791,391	-0.12(-0.38%)
Oct 07, 2005	31.42	31.69	31.35	31.54	925,978	+0.32(+1.03%)
Oct 06, 2005	31.06	31.23	30.59	31.22	1,312,312	+0.09(+0.30%)
Oct 05, 2005	31.85	31.86	30.99	31.13	1,021,708	-1.12(-3.48%)
Oct 04, 2005	32.36	32.84	32.25	32.25	933,985	-0.12(-0.37%)

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.