Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	35.46	35.50	35.05	35.09	6,143,043	-0.19(-0.55%)
Oct 30, 2006	35.66	35.79	35.27	35.29	6,034,192	-0.44(-1.24%)
Oct 27, 2006	35.65	35.93	35.46	35.73	6,725,761	-0.16(-0.45%)
Oct 26, 2006	36.02	36.18	35.59	35.89	6,282,697	-0.13(-0.35%)
Oct 25, 2006	36.18	36.28	35.88	36.02	5,281,813	-0.18(-0.50%)
Oct 24, 2006	36.06	36.23	35.95	36.20	5,982,320	-0.08(-0.22%)
Oct 23, 2006	35.63	36.37	35.56	36.28	6,200,820	+0.42(+1.17%)
Oct 20, 2006	36.00	36.04	35.41	35.86	7,622,902	-0.16(-0.43%)
Oct 19, 2006	36.48	36.48	35.60	36.02	9,770,390	-0.48(-1.30%)
Oct 18, 2006	36.18	36.64	36.14	36.50	7,501,123	+0.44(+1.22%)
Oct 17, 2006	36.00	36.34	35.73	36.06	5,166,419	-0.07(-0.19%)
Oct 16, 2006	35.95	36.23	35.87	36.13	3,979,435	+0.18(+0.51%)
Oct 13, 2006	35.86	36.00	35.73	35.95	4,431,597	-0.11(-0.31%)
Oct 12, 2006	35.75	36.18	35.71	36.06	6,893,985	+0.31(+0.86%)
Oct 11, 2006	35.76	35.86	35.54	35.75	6,055,898	-0.12(-0.33%)
Oct 10, 2006	35.96	36.06	35.60	35.87	4,503,419	-0.16(-0.45%)
Oct 09, 2006	36.06	36.17	35.89	36.03	2,422,806	-0.03(-0.09%)
Oct 06, 2006	36.00	36.14	35.76	36.06	5,329,535	-0.13(-0.35%)
Oct 05, 2006	36.09	36.28	35.83	36.19	5,860,382	+0.10(+0.28%)
Oct 04, 2006	35.40	36.30	35.40	36.09	10,773,987	+0.57(+1.61%)
Oct 03, 2006	35.59	35.86	35.44	35.52	4,614,504	-0.06(-0.18%)
Oct 02, 2006	35.59	35.80	35.41	35.58	5,017,188	-0.13(-0.37%)
Sep 29, 2006	35.09	35.87	34.95	35.71	10,318,953	-0.20(-0.56%)
Sep 28, 2006	35.91	35.93	35.54	35.91	4,325,140	+0.19(+0.54%)
Sep 27, 2006	35.48	35.84	35.46	35.72	4,794,060	+0.10(+0.28%)
Sep 26, 2006	35.53	35.75	35.21	35.62	6,463,849	+0.17(+0.48%)
Sep 25, 2006	35.15	35.61	34.92	35.45	6,530,085	+0.41(+1.16%)
Sep 22, 2006	34.90	35.08	34.71	35.04	4,011,037	-0.03(-0.07%)
Sep 21, 2006	34.93	35.47	34.97	35.07	7,426,588	+0.14(+0.39%)
Sep 20, 2006	34.71	35.12	34.51	34.93	7,836,294	+0.46(+1.33%)
Sep 19, 2006	34.65	34.65	34.27	34.47	5,019,263	-0.08(-0.24%)
Sep 18, 2006	34.55	34.69	34.32	34.55	7,588,427	+0.22(+0.64%)
Sep 15, 2006	34.61	34.77	34.13	34.33	29,146,138	-0.12(-0.35%)
Sep 14, 2006	34.33	34.57	34.33	34.45	7,316,779	-0.14(-0.40%)
Sep 13, 2006	34.70	34.85	34.40	34.59	7,325,398	+0.04(+0.11%)
Sep 12, 2006	34.37	34.81	34.28	34.55	12,112,915	+0.56(+1.64%)
Sep 11, 2006	34.40	34.60	33.81	34.00	12,385,520	-0.63(-1.81%)
Sep 08, 2006	31.45	34.79	34.24	34.62	3,733,643	+0.24(+0.71%)
Sep 07, 2006	34.70	34.74	34.28	34.38	3,301,752	-0.32(-0.92%)
Sep 06, 2006	34.91	34.79	34.44	34.70	4,491,129	-0.21(-0.61%)
Sep 05, 2006	35.22	35.24	34.73	34.91	4,006,568	-0.18(-0.50%)
Sep 01, 2006	35.09	35.21	34.82	35.09	5,941,142	+0.04(+0.13%)
Aug 31, 2006	35.18	35.21	35.04	35.04	4,195,381	-0.08(-0.23%)
Aug 30, 2006	35.16	35.28	34.95	35.12	5,648,905	-0.03(-0.09%)
Aug 29, 2006	35.07	35.34	35.02	35.16	5,249,733	+0.17(+0.48%)
Aug 28, 2006	34.45	35.24	34.45	34.99	4,443,088	+0.49(+1.42%)
Aug 25, 2006	34.41	34.52	34.24	34.50	3,599,096	-0.11(-0.33%)
Aug 24, 2006	34.49	34.79	34.43	34.61	3,654,000	+0.12(+0.35%)
Aug 23, 2006	34.57	34.75	34.32	34.49	3,860,051	+0.04(+0.13%)
Aug 22, 2006	34.30	34.45	34.08	34.45	4,095,947	+0.06(+0.18%)
Aug 21, 2006	34.46	34.64	34.25	34.38	4,452,665	-0.09(-0.27%)
Aug 18, 2006	34.52	34.56	33.79	34.48	10,903,108	-0.58(-1.64%)
Aug 17, 2006	34.69	35.14	34.61	35.06	4,744,423	+0.24(+0.70%)
Aug 16, 2006	34.92	35.01	34.74	34.81	3,706,830	+0.17(+0.49%)
Aug 15, 2006	34.54	34.76	34.34	34.64	4,338,387	+0.55(+1.60%)
Aug 14, 2006	34.18	34.39	34.03	34.10	4,300,720	+0.04(+0.11%)
Aug 11, 2006	34.35	34.38	33.73	34.06	4,370,468	-0.58(-1.68%)
Aug 10, 2006	34.51	34.78	34.30	34.64	6,138,095	+0.18(+0.53%)
Aug 09, 2006	34.74	35.12	34.37	34.46	5,907,146	-0.09(-0.27%)
Aug 08, 2006	34.96	34.97	34.47	34.55	4,349,879	-0.27(-0.77%)
Aug 07, 2006	35.33	35.33	34.55	34.82	5,163,706	-0.43(-1.23%)
Aug 04, 2006	35.53	36.02	35.05	35.26	5,039,373	-0.23(-0.65%)
Aug 03, 2006	35.65	35.99	35.48	35.49	3,942,407	-0.18(-0.51%)
Aug 02, 2006	35.48	36.01	35.13	35.67	6,020,147	+0.40(+1.14%)
Aug 01, 2006	35.34	35.51	35.03	35.27	4,377,650	-0.30(-0.85%)
Jul 31, 2006	35.43	35.61	35.32	35.57	4,768,842	-0.09(-0.25%)
Jul 28, 2006	35.08	35.83	35.02	35.66	6,445,335	+0.78(+2.25%)
Jul 27, 2006	34.94	35.04	34.62	34.87	3,604,044	+0.09(+0.25%)
Jul 26, 2006	34.62	34.92	34.46	34.79	5,928,055	-0.02(-0.05%)
Jul 25, 2006	35.41	35.41	34.79	34.80	9,545,825	-0.29(-0.82%)
Jul 24, 2006	34.27	35.36	34.15	35.09	7,023,106	+0.85(+2.49%)
Jul 21, 2006	35.27	35.27	34.00	34.24	13,123,056	-1.01(-2.86%)
Jul 20, 2006	35.27	35.64	35.21	35.25	4,137,604	+0.11(+0.32%)
Jul 19, 2006	34.50	35.42	34.46	35.14	6,546,525	+0.70(+2.02%)
Jul 18, 2006	34.23	34.59	34.04	34.44	3,651,127	+0.11(+0.31%)
Jul 17, 2006	34.22	34.56	33.83	34.33	4,690,317	+0.15(+0.44%)
Jul 14, 2006	34.22	34.62	34.03	34.18	5,341,187	-0.20(-0.58%)
Jul 13, 2006	35.01	35.05	34.19	34.38	5,776,589	-0.46(-1.33%)
Jul 12, 2006	35.17	35.27	34.77	34.85	2,880,075	-0.19(-0.55%)
Jul 11, 2006	35.02	35.22	34.69	35.04	4,334,876	-0.21(-0.60%)
Jul 10, 2006	35.31	35.43	35.07	35.26	2,469,890	+0.02(+0.05%)
Jul 07, 2006	35.55	35.69	35.10	35.24	3,760,457	-0.27(-0.76%)
Jul 06, 2006	35.15	35.61	35.15	35.51	4,249,487	+0.28(+0.80%)
Jul 05, 2006	35.22	35.51	35.09	35.22	8,788,180	+0.34(+0.97%)
Jul 03, 2006	34.72	35.02	34.63	34.89	2,094,977	+0.26(+0.74%)
Jun 30, 2006	34.17	34.87	34.08	34.63	7,713,717	+0.46(+1.36%)
Jun 29, 2006	33.58	34.28	33.52	34.17	6,172,091	+0.68(+2.04%)
Jun 28, 2006	33.52	33.70	33.36	33.48	3,698,530	-0.02(-0.06%)
Jun 27, 2006	33.98	33.98	33.34	33.50	5,289,155	-0.58(-1.69%)
Jun 26, 2006	33.89	34.08	33.73	34.08	3,115,333	+0.06(+0.17%)
Jun 23, 2006	34.05	34.11	33.71	34.02	4,233,686	-0.18(-0.53%)
Jun 22, 2006	34.28	34.37	34.05	34.20	4,037,372	-0.09(-0.26%)
Jun 21, 2006	34.27	34.45	34.16	34.29	5,643,319	-0.10(-0.29%)
Jun 20, 2006	34.12	34.51	34.08	34.39	5,977,692	+0.25(+0.73%)
Jun 19, 2006	34.13	34.19	33.99	34.14	5,222,440	+0.15(+0.44%)
Jun 16, 2006	33.78	34.10	33.77	33.99	6,455,550	+0.13(+0.37%)
Jun 15, 2006	33.54	33.92	33.41	33.86	7,734,626	+0.55(+1.65%)
Jun 14, 2006	32.74	33.46	32.58	33.31	10,637,684	+0.98(+3.02%)
Jun 13, 2006	32.46	32.73	32.29	32.34	6,140,010	+0.00(+0.00%)
Jun 12, 2006	32.76	32.81	32.30	32.34	4,967,391	-0.08(-0.25%)
Jun 09, 2006	32.42	32.64	32.24	32.42	3,775,300	-0.01(-0.04%)
Jun 08, 2006	32.20	32.46	31.88	32.43	8,042,185	+0.03(+0.10%)
Jun 07, 2006	32.05	32.54	31.99	32.40	6,312,863	+0.35(+1.09%)
Jun 06, 2006	32.33	32.37	31.85	32.05	5,978,330	-0.13(-0.39%)
Jun 05, 2006	32.39	32.57	32.11	32.17	5,933,322	-0.43(-1.31%)
Jun 02, 2006	32.55	32.86	32.44	32.60	5,375,502	+0.03(+0.08%)
Jun 01, 2006	32.34	32.62	32.07	32.57	5,084,861	+0.22(+0.68%)
May 31, 2006	32.29	32.41	31.97	32.35	5,661,355	+0.13(+0.39%)
May 30, 2006	32.71	32.89	32.14	32.23	5,058,526	-0.52(-1.59%)
May 26, 2006	32.57	32.89	32.52	32.75	4,770,598	+0.41(+1.26%)
May 25, 2006	31.88	32.41	31.79	32.34	6,897,497	+0.55(+1.73%)
May 24, 2006	31.60	31.92	31.52	31.79	6,846,582	+0.21(+0.65%)
May 23, 2006	31.65	31.76	31.45	31.58	5,191,477	-0.16(-0.49%)
May 22, 2006	31.70	32.14	31.70	31.74	5,033,947	-0.22(-0.69%)
May 19, 2006	31.99	31.99	31.65	31.96	6,078,403	+0.16(+0.49%)
May 18, 2006	31.90	32.22	31.74	31.80	4,355,465	-0.15(-0.47%)
May 17, 2006	32.24	32.58	31.73	31.95	7,279,112	-0.50(-1.54%)
May 16, 2006	32.53	32.71	31.95	32.46	4,741,710	+0.02(+0.06%)
May 15, 2006	31.64	32.46	31.61	32.44	8,199,077	+0.83(+2.64%)
May 12, 2006	32.02	32.25	31.49	31.60	9,209,856	-0.43(-1.33%)
May 11, 2006	32.24	32.57	31.99	32.03	9,908,767	-0.59(-1.81%)
May 10, 2006	32.70	32.91	32.44	32.62	8,490,037	-0.08(-0.25%)
May 09, 2006	33.05	33.11	32.56	32.70	6,147,991	-0.45(-1.36%)
May 08, 2006	32.99	33.41	32.90	33.15	8,125,977	-0.02(-0.06%)
May 05, 2006	32.84	33.24	32.61	33.17	5,081,669	+0.58(+1.77%)
May 04, 2006	32.76	32.77	31.97	32.59	11,645,750	+0.04(+0.12%)
May 03, 2006	32.56	32.72	32.49	32.56	5,911,137	+0.02(+0.06%)
May 02, 2006	32.71	32.80	32.51	32.54	5,652,895	-0.23(-0.71%)
May 01, 2006	32.90	33.18	32.66	32.77	5,210,630	-0.39(-1.17%)
Apr 28, 2006	32.99	33.33	32.82	33.16	7,754,097	+0.11(+0.32%)
Apr 27, 2006	32.51	33.23	31.90	33.05	5,621,453	+0.32(+0.98%)
Apr 26, 2006	32.88	32.99	32.61	32.73	4,305,828	+0.02(+0.06%)
Apr 25, 2006	33.09	33.09	32.56	32.71	3,689,433	-0.22(-0.67%)
Apr 24, 2006	33.10	33.35	32.62	32.93	5,197,861	-0.23(-0.70%)
Apr 21, 2006	33.65	33.65	32.98	33.16	8,773,017	-0.43(-1.29%)
Apr 20, 2006	34.24	34.30	33.21	33.60	10,070,447	-0.65(-1.88%)
Apr 19, 2006	34.33	34.33	34.02	34.24	6,543,811	+0.09(+0.27%)
Apr 18, 2006	34.30	34.33	33.80	34.15	11,237,321	+0.93(+2.81%)
Apr 17, 2006	33.41	33.41	32.85	33.21	4,998,035	-0.16(-0.49%)
Apr 13, 2006	33.47	33.43	33.13	33.38	3,470,135	-0.09(-0.28%)
Apr 12, 2006	33.07	33.59	32.89	33.47	5,107,525	+0.20(+0.60%)
Apr 11, 2006	33.51	33.52	32.99	33.27	7,108,973	-0.17(-0.51%)
Apr 10, 2006	33.58	33.66	33.24	33.44	3,968,901	-0.11(-0.32%)
Apr 07, 2006	33.99	34.09	33.43	33.55	7,206,811	-0.59(-1.73%)
Apr 06, 2006	34.46	34.59	34.00	34.13	6,051,430	-0.24(-0.71%)
Apr 05, 2006	34.72	34.85	34.25	34.38	7,033,959	-0.18(-0.53%)
Apr 04, 2006	34.47	34.72	34.23	34.56	8,463,383	-0.05(-0.14%)
Apr 03, 2006	34.87	35.02	34.50	34.61	6,251,415	-0.04(-0.11%)
Mar 31, 2006	35.02	35.25	34.59	34.65	8,202,269	-0.47(-1.34%)
Mar 30, 2006	35.02	35.53	34.86	35.12	5,626,561	-0.17(-0.48%)
Mar 29, 2006	35.14	35.29	34.62	35.29	10,082,897	-0.04(-0.11%)
Mar 28, 2006	35.83	36.15	35.09	35.32	12,169,096	-1.43(-3.90%)
Mar 27, 2006	36.88	36.95	36.47	36.76	5,092,522	-0.12(-0.32%)
Mar 24, 2006	36.62	37.12	36.54	36.88	6,833,974	+0.51(+1.41%)
Mar 23, 2006	36.52	36.57	36.09	36.36	4,342,697	-0.28(-0.77%)
Mar 22, 2006	36.18	36.77	36.08	36.65	5,836,441	+0.74(+2.06%)
Mar 21, 2006	36.15	36.25	35.88	35.91	4,545,076	-0.07(-0.19%)
Mar 20, 2006	36.21	36.32	35.94	35.98	4,801,083	+0.21(+0.58%)
Mar 17, 2006	36.04	36.06	35.68	35.77	5,478,607	-0.09(-0.24%)
Mar 16, 2006	35.85	35.95	35.58	35.86	4,032,264	+0.16(+0.46%)
Mar 15, 2006	35.90	35.96	35.37	35.69	6,441,345	-0.36(-1.01%)
Mar 14, 2006	35.76	36.16	35.62	36.06	5,660,237	+0.19(+0.54%)
Mar 13, 2006	36.05	36.12	35.76	35.86	3,840,579	-0.01(-0.02%)
Mar 10, 2006	36.00	36.09	35.65	35.87	5,624,965	+0.11(+0.30%)
Mar 09, 2006	35.88	36.28	35.63	35.76	5,372,948	-0.18(-0.49%)
Mar 08, 2006	35.40	36.03	35.38	35.94	6,784,815	+0.47(+1.32%)
Mar 07, 2006	35.39	35.71	35.34	35.47	5,447,643	+0.07(+0.19%)
Mar 06, 2006	35.09	35.59	34.95	35.40	5,405,029	+0.50(+1.42%)
Mar 03, 2006	34.77	35.32	34.71	34.90	3,702,520	-0.03(-0.07%)
Mar 02, 2006	35.02	35.11	34.82	34.93	3,750,721	-0.09(-0.25%)
Mar 01, 2006	34.69	35.05	34.37	35.02	5,593,203	+0.17(+0.49%)
Feb 28, 2006	35.54	35.65	34.74	34.85	7,461,062	-0.70(-1.96%)
Feb 27, 2006	35.22	35.76	35.03	35.54	3,958,687	+0.44(+1.27%)
Feb 24, 2006	35.18	35.27	34.97	35.10	3,982,787	+0.06(+0.16%)
Feb 23, 2006	35.02	35.07	34.74	35.04	4,168,887	-0.11(-0.30%)
Feb 22, 2006	34.96	35.27	34.85	35.15	3,905,219	+0.38(+1.08%)
Feb 21, 2006	34.89	35.15	34.74	34.77	4,274,864	-0.21(-0.61%)
Feb 17, 2006	35.39	35.40	34.77	34.99	4,584,977	-0.33(-0.92%)
Feb 16, 2006	35.11	35.36	34.73	35.31	4,869,074	+0.21(+0.61%)
Feb 15, 2006	34.85	35.31	34.62	35.10	4,265,607	+0.34(+0.97%)
Feb 14, 2006	34.79	34.96	34.35	34.76	6,416,287	+0.08(+0.24%)
Feb 13, 2006	34.95	34.97	34.40	34.68	4,563,271	-0.52(-1.48%)
Feb 10, 2006	35.36	35.46	34.93	35.20	4,817,203	-0.08(-0.21%)
Feb 09, 2006	34.90	35.61	34.80	35.27	8,357,724	+0.38(+1.08%)
Feb 08, 2006	34.36	35.01	34.36	34.90	4,186,762	+0.45(+1.31%)
Feb 07, 2006	34.62	34.81	34.21	34.45	5,059,803	-0.28(-0.79%)
Feb 06, 2006	34.93	34.99	34.52	34.72	4,446,121	-0.28(-0.79%)
Feb 03, 2006	35.05	35.31	34.90	35.00	6,483,481	-0.28(-0.78%)
Feb 02, 2006	35.59	35.79	35.16	35.27	5,439,184	-0.37(-1.04%)
Feb 01, 2006	35.30	35.71	35.10	35.64	6,433,045	+0.17(+0.48%)
Jan 31, 2006	35.81	35.82	35.09	35.48	10,389,179	-0.47(-1.31%)
Jan 30, 2006	36.13	36.23	35.84	35.95	4,970,743	-0.11(-0.31%)
Jan 27, 2006	35.58	36.15	35.54	36.06	10,950,191	+0.39(+1.09%)
Jan 26, 2006	35.82	36.12	35.65	35.67	10,936,944	-0.15(-0.42%)
Jan 25, 2006	35.93	36.21	35.81	35.82	7,750,107	+0.04(+0.10%)
Jan 24, 2006	36.04	36.28	35.54	35.78	5,934,758	-0.06(-0.17%)
Jan 23, 2006	35.76	36.06	35.41	35.84	5,370,075	+0.19(+0.54%)
Jan 20, 2006	35.81	35.94	35.53	35.65	8,044,579	-0.18(-0.49%)
Jan 19, 2006	35.96	36.22	35.60	35.83	5,762,704	+0.14(+0.39%)
Jan 18, 2006	35.85	35.85	35.46	35.69	5,056,770	-0.19(-0.54%)
Jan 17, 2006	36.06	36.31	35.78	35.88	5,377,417	-0.43(-1.17%)
Jan 13, 2006	36.40	36.65	36.21	36.31	5,080,073	+0.00(+0.00%)
Jan 12, 2006	36.52	36.77	36.07	36.31	4,318,915	-0.14(-0.40%)
Jan 11, 2006	36.56	36.56	36.10	36.45	3,049,256	+0.00(+0.00%)
Jan 10, 2006	36.62	36.97	36.08	36.45	5,536,543	-0.25(-0.68%)
Jan 09, 2006	36.26	36.88	36.18	36.70	4,712,183	+0.48(+1.31%)
Jan 06, 2006	36.15	36.41	35.77	36.23	4,978,564	+0.27(+0.75%)
Jan 05, 2006	35.93	35.99	35.64	35.96	5,012,560	+0.19(+0.54%)
Jan 04, 2006	36.01	36.18	35.64	35.76	6,320,683	-0.18(-0.49%)
Jan 03, 2006	35.71	36.08	35.18	35.94	6,316,215	+0.48(+1.36%)
Dec 30, 2005	35.69	35.71	35.41	35.46	4,722,397	-0.55(-1.51%)
Dec 29, 2005	36.17	36.33	35.86	36.00	4,148,776	-0.18(-0.50%)
Dec 28, 2005	36.21	36.32	35.96	36.18	4,496,396	-0.04(-0.10%)
Dec 27, 2005	36.15	36.36	36.08	36.22	4,994,524	+0.07(+0.19%)
Dec 23, 2005	35.65	36.25	35.58	36.15	5,106,248	+0.36(+1.02%)
Dec 22, 2005	35.68	35.92	35.64	35.79	4,587,691	+0.08(+0.21%)
Dec 21, 2005	36.03	36.18	35.71	35.71	5,646,032	-0.01(-0.04%)
Dec 20, 2005	36.12	36.18	35.68	35.73	6,757,363	-0.36(-0.99%)
Dec 19, 2005	36.12	36.50	35.90	36.08	11,997,680	+0.58(+1.64%)
Dec 16, 2005	35.26	35.65	35.46	35.50	9,067,329	+0.24(+0.68%)
Dec 15, 2005	35.06	35.37	35.09	35.26	7,611,889	+0.20(+0.57%)
Dec 14, 2005	34.90	35.27	34.77	35.06	7,665,197	+0.16(+0.47%)
Dec 13, 2005	34.33	34.97	34.29	34.90	9,545,825	+0.77(+2.26%)
Dec 12, 2005	33.46	34.23	33.66	34.13	8,079,054	+0.66(+1.98%)
Dec 09, 2005	34.08	34.46	33.40	33.46	17,389,940	+0.75(+2.30%)
Dec 08, 2005	33.18	33.18	32.42	32.71	8,054,794	-0.46(-1.40%)
Dec 07, 2005	32.70	33.33	32.52	33.18	8,802,065	+0.48(+1.46%)
Dec 06, 2005	32.28	32.74	32.23	32.70	6,916,490	+0.45(+1.40%)
Dec 05, 2005	32.31	32.42	31.92	32.25	5,291,071	-0.06(-0.19%)
Dec 02, 2005	32.27	32.47	32.08	32.31	5,867,884	+0.04(+0.14%)
Dec 01, 2005	31.83	32.54	31.80	32.27	9,103,559	+0.63(+1.98%)
Nov 30, 2005	31.67	31.79	31.45	31.64	6,510,454	+0.28(+0.90%)
Nov 29, 2005	31.58	31.75	31.33	31.36	5,265,853	-0.09(-0.30%)
Nov 28, 2005	31.73	31.75	31.38	31.45	5,502,707	-0.21(-0.67%)
Nov 25, 2005	31.92	31.95	31.64	31.67	1,970,804	-0.19(-0.61%)
Nov 23, 2005	31.60	32.05	31.56	31.86	4,545,236	+0.14(+0.45%)
Nov 22, 2005	31.58	31.78	31.42	31.72	5,087,893	-0.08(-0.24%)
Nov 21, 2005	31.48	31.87	31.41	31.79	4,511,878	+0.25(+0.79%)
Nov 18, 2005	31.79	31.80	31.11	31.54	6,358,669	+0.36(+1.17%)
Nov 17, 2005	31.21	31.38	31.00	31.18	6,397,773	-0.03(-0.08%)
Nov 16, 2005	31.55	31.58	31.16	31.20	6,129,476	-0.40(-1.27%)
Nov 15, 2005	31.45	31.67	31.41	31.60	4,097,703	+0.14(+0.46%)
Nov 14, 2005	32.58	32.58	31.41	31.46	5,083,424	-0.48(-1.51%)
Nov 11, 2005	32.20	32.35	31.70	31.94	5,006,973	-0.26(-0.82%)
Nov 10, 2005	32.42	32.52	32.03	32.20	6,240,562	-0.39(-1.21%)
Nov 09, 2005	32.46	32.71	32.27	32.60	6,769,493	+0.22(+0.68%)
Nov 08, 2005	32.03	32.55	31.95	32.38	8,724,497	+0.36(+1.14%)
Nov 07, 2005	31.85	32.15	31.80	32.02	5,871,235	+0.17(+0.53%)
Nov 04, 2005	31.56	31.92	31.46	31.85	5,561,282	+0.42(+1.34%)
Nov 03, 2005	31.39	31.68	31.23	31.43	5,495,525	+0.16(+0.52%)
Nov 02, 2005	31.20	31.35	31.14	31.26	4,840,186	+0.09(+0.28%)

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.