Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	63.72	63.90	63.44	63.64	871,431	+0.17(+0.28%)
Aug 30, 2006	63.32	63.70	63.21	63.47	1,186,678	+0.13(+0.21%)
Aug 29, 2006	63.63	63.67	63.28	63.33	1,806,581	-0.45(-0.71%)
Aug 28, 2006	63.22	63.85	63.22	63.79	1,259,125	+0.40(+0.64%)
Aug 25, 2006	63.81	63.86	63.27	63.38	706,586	-0.42(-0.66%)
Aug 24, 2006	63.18	63.95	63.18	63.80	1,350,005	+0.64(+1.01%)
Aug 23, 2006	63.63	63.67	63.02	63.17	1,674,921	-0.34(-0.53%)
Aug 22, 2006	63.33	63.65	63.23	63.51	1,291,677	+0.28(+0.44%)
Aug 21, 2006	63.56	63.63	63.11	63.23	1,151,304	-0.34(-0.53%)
Aug 18, 2006	63.57	63.64	63.22	63.56	1,523,414	+0.36(+0.58%)
Aug 17, 2006	63.19	63.34	62.70	63.20	2,278,890	-0.14(-0.22%)
Aug 16, 2006	63.47	63.55	63.09	63.34	2,278,406	-0.12(-0.18%)
Aug 15, 2006	63.55	63.83	62.98	63.46	2,821,869	+0.20(+0.31%)
Aug 14, 2006	65.28	65.79	63.20	63.26	6,087,608	-2.52(-3.83%)
Aug 11, 2006	66.13	66.48	65.61	65.78	1,535,031	-0.84(-1.27%)
Aug 10, 2006	65.99	67.03	65.49	66.62	2,460,770	+0.47(+0.71%)
Aug 09, 2006	66.94	67.13	65.99	66.15	1,741,477	-0.26(-0.40%)
Aug 08, 2006	66.48	67.42	66.27	66.42	2,913,595	+0.55(+0.83%)
Aug 07, 2006	66.61	66.85	65.87	65.87	1,771,972	-0.74(-1.10%)
Aug 04, 2006	66.11	66.83	66.03	66.61	1,723,930	+0.69(+1.05%)
Aug 03, 2006	65.25	66.11	65.21	65.91	1,886,691	+0.50(+0.76%)
Aug 02, 2006	64.84	65.42	64.56	65.42	1,478,035	+0.57(+0.88%)
Aug 01, 2006	65.12	65.15	64.61	64.84	1,162,558	-0.33(-0.51%)
Jul 31, 2006	65.59	65.64	65.02	65.18	1,575,086	-0.62(-0.94%)
Jul 28, 2006	64.46	65.87	64.44	65.80	2,063,005	+1.76(+2.75%)
Jul 27, 2006	64.23	64.49	63.94	64.04	1,144,648	+0.01(+0.01%)
Jul 26, 2006	63.85	64.36	63.73	64.03	1,429,025	-0.12(-0.18%)
Jul 25, 2006	64.11	64.32	63.68	64.14	964,220	+0.16(+0.25%)
Jul 24, 2006	64.19	64.51	63.63	63.99	1,995,964	+0.00(+0.00%)
Jul 21, 2006	64.29	64.29	63.58	63.99	1,662,578	+0.01(+0.01%)
Jul 20, 2006	63.84	64.48	63.30	63.98	2,341,453	-0.82(-1.26%)
Jul 19, 2006	64.62	65.03	63.30	64.80	3,757,409	+0.02(+0.03%)
Jul 18, 2006	65.02	65.31	64.32	64.78	1,876,163	-0.22(-0.34%)
Jul 17, 2006	64.79	65.23	64.37	65.00	2,161,992	+0.21(+0.33%)
Jul 14, 2006	63.75	64.99	63.55	64.79	2,254,566	+1.00(+1.57%)
Jul 13, 2006	64.12	64.29	63.60	63.79	1,405,307	-0.33(-0.52%)
Jul 12, 2006	64.11	64.67	63.88	64.12	2,104,149	+0.02(+0.03%)
Jul 11, 2006	63.74	64.19	63.34	64.10	1,262,997	+0.40(+0.64%)
Jul 10, 2006	63.60	64.05	63.50	63.70	1,263,965	+0.53(+0.84%)
Jul 07, 2006	63.25	63.88	62.97	63.17	832,801	-0.08(-0.13%)
Jul 06, 2006	63.07	63.52	62.96	63.25	823,604	+0.29(+0.46%)
Jul 05, 2006	63.41	63.42	62.78	62.96	1,294,581	-13.77(-17.94%)
Jul 03, 2006	76.51	76.90	76.17	76.73	359,100	+13.71(+21.76%)
Jun 30, 2006	63.67	63.70	62.85	63.02	1,427,694	-0.34(-0.53%)
Jun 29, 2006	62.76	63.52	62.26	63.36	1,271,831	+1.00(+1.60%)
Jun 28, 2006	62.31	62.80	62.10	62.36	1,123,592	+0.12(+0.20%)
Jun 27, 2006	62.86	63.18	62.13	62.23	1,101,447	-0.74(-1.17%)
Jun 26, 2006	62.27	62.99	61.90	62.97	1,130,127	+0.80(+1.29%)
Jun 23, 2006	62.14	62.38	61.61	62.17	1,997,538	-0.68(-1.08%)
Jun 22, 2006	62.96	63.07	62.57	62.85	1,530,312	-0.45(-0.71%)
Jun 21, 2006	63.08	63.76	63.04	63.29	1,462,061	-0.04(-0.07%)
Jun 20, 2006	63.25	63.72	63.22	63.33	1,275,220	+0.07(+0.12%)
Jun 19, 2006	63.84	64.08	63.15	63.26	1,726,109	-0.21(-0.34%)
Jun 16, 2006	63.73	63.82	63.05	63.47	2,009,155	-0.26(-0.40%)
Jun 15, 2006	62.67	63.85	62.39	63.73	1,825,338	+1.10(+1.75%)
Jun 14, 2006	63.13	63.26	61.77	62.63	2,831,065	-0.50(-0.79%)
Jun 13, 2006	63.71	63.88	62.94	63.13	2,711,264	-0.59(-0.92%)
Jun 12, 2006	64.13	64.21	63.37	63.71	1,891,410	-0.46(-0.72%)
Jun 09, 2006	64.05	64.58	63.80	64.18	1,586,824	+0.25(+0.39%)
Jun 08, 2006	62.80	64.02	62.80	63.93	1,994,512	+0.59(+0.93%)
Jun 07, 2006	62.93	63.46	62.74	63.34	1,733,127	+0.43(+0.68%)
Jun 06, 2006	62.75	62.91	62.01	62.91	1,577,022	+0.21(+0.34%)
Jun 05, 2006	63.51	63.57	62.62	62.70	1,590,213	-0.95(-1.49%)
Jun 02, 2006	63.31	63.86	63.28	63.65	1,006,332	+0.34(+0.54%)
Jun 01, 2006	62.39	63.37	62.27	63.31	919,203	+0.74(+1.19%)
May 31, 2006	62.47	62.85	62.03	62.56	1,319,147	+0.26(+0.41%)
May 30, 2006	62.73	62.78	62.20	62.31	1,140,534	-14.24(-18.60%)
May 26, 2006	76.97	77.00	76.27	76.55	894,800	+13.72(+21.84%)
May 25, 2006	62.98	62.98	62.40	62.83	1,324,132	+0.34(+0.54%)
May 24, 2006	62.26	63.12	61.98	62.49	2,002,971	+0.20(+0.32%)
May 23, 2006	62.59	62.64	62.03	62.30	1,563,952	-0.11(-0.17%)
May 22, 2006	62.01	62.77	61.73	62.40	1,411,228	+0.40(+0.65%)
May 19, 2006	62.02	62.43	61.67	62.00	1,388,539	+0.48(+0.77%)
May 18, 2006	61.35	62.19	61.35	61.52	1,253,991	-0.56(-0.90%)
May 17, 2006	63.12	63.13	61.85	62.08	1,464,169	-1.26(-1.99%)
May 16, 2006	63.45	63.60	62.84	63.34	781,549	-0.21(-0.34%)
May 15, 2006	62.98	63.75	62.88	63.56	1,071,870	+0.75(+1.19%)
May 12, 2006	62.90	63.31	62.80	62.81	1,112,002	-0.07(-0.10%)
May 11, 2006	63.82	63.82	62.74	62.88	950,008	-0.94(-1.48%)
May 10, 2006	63.66	64.01	63.47	63.82	978,918	-0.12(-0.19%)
May 09, 2006	63.77	64.21	63.53	63.94	1,259,602	+0.17(+0.27%)
May 08, 2006	63.45	64.12	63.35	63.77	1,870,252	+0.41(+0.65%)
May 05, 2006	63.04	63.48	62.75	63.36	1,291,074	+0.52(+0.84%)
May 04, 2006	62.80	63.21	62.73	62.84	1,215,444	+0.23(+0.37%)
May 03, 2006	62.43	62.71	62.14	62.61	1,071,260	-0.09(-0.14%)
May 02, 2006	62.88	63.26	62.66	62.70	1,568,709	+0.16(+0.25%)
May 01, 2006	63.25	63.59	62.50	62.54	1,567,367	-0.85(-1.34%)
Apr 28, 2006	62.10	63.80	62.09	63.39	2,789,765	+0.93(+1.48%)
Apr 27, 2006	60.75	62.96	60.46	62.47	2,385,999	+1.73(+2.85%)
Apr 26, 2006	60.56	60.87	60.49	60.74	1,204,588	+0.21(+0.35%)
Apr 25, 2006	60.79	60.97	60.37	60.52	1,017,465	-0.43(-0.71%)
Apr 24, 2006	60.99	61.14	60.61	60.96	986,847	-0.13(-0.21%)
Apr 21, 2006	61.69	61.69	60.97	61.09	1,383,904	-0.21(-0.35%)
Apr 20, 2006	60.83	61.50	60.70	61.30	1,743,023	+0.48(+0.78%)
Apr 19, 2006	61.80	61.80	60.83	60.83	1,802,064	-1.17(-1.89%)
Apr 18, 2006	60.30	62.35	60.30	62.00	2,749,998	+1.66(+2.76%)
Apr 17, 2006	60.75	60.75	60.01	60.34	1,334,134	-0.17(-0.28%)
Apr 13, 2006	60.20	60.55	59.84	60.51	1,191,292	+0.31(+0.52%)
Apr 12, 2006	60.13	60.43	59.97	60.20	1,020,758	+0.07(+0.11%)
Apr 11, 2006	60.52	60.82	59.98	60.13	1,243,501	-0.18(-0.30%)
Apr 10, 2006	60.61	60.76	60.19	60.31	1,282,535	+0.50(+0.84%)
Apr 07, 2006	60.39	60.65	59.71	59.81	966,842	-0.58(-0.96%)
Apr 06, 2006	60.24	60.46	60.12	60.39	1,513,816	+0.07(+0.11%)
Apr 05, 2006	60.45	60.57	60.01	60.33	979,650	+0.08(+0.14%)
Apr 04, 2006	59.81	60.41	59.61	60.25	1,346,089	+0.61(+1.03%)
Apr 03, 2006	59.93	60.66	59.48	59.63	1,796,330	-0.30(-0.49%)
Mar 31, 2006	60.66	60.93	59.84	59.93	1,581,761	-1.00(-1.64%)
Mar 30, 2006	61.11	61.20	60.58	60.93	1,059,183	+0.02(+0.03%)
Mar 29, 2006	61.76	61.80	60.83	60.91	1,531,382	-0.46(-0.75%)
Mar 28, 2006	61.14	61.45	60.97	61.37	900,605	-13.49(-18.02%)
Mar 27, 2006	74.58	74.96	74.37	74.86	738,300	+13.47(+21.93%)
Mar 24, 2006	61.57	61.81	61.25	61.39	1,329,621	-0.48(-0.78%)
Mar 23, 2006	61.62	61.89	61.48	61.88	1,532,236	+0.11(+0.19%)
Mar 22, 2006	62.40	62.47	61.70	61.76	2,215,100	-0.85(-1.36%)
Mar 21, 2006	62.92	62.92	62.06	62.62	2,392,708	-13.76(-18.02%)
Mar 20, 2006	76.75	76.75	75.70	76.38	1,961,500	+14.67(+23.77%)
Mar 17, 2006	61.48	61.94	61.40	61.71	2,505,421	+0.57(+0.94%)
Mar 16, 2006	61.06	61.18	60.66	61.14	1,422,816	+0.26(+0.43%)
Mar 15, 2006	60.06	60.98	59.93	60.88	1,686,423	+0.83(+1.38%)
Mar 14, 2006	59.84	60.42	59.76	60.05	1,553,583	-13.20(-18.02%)
Mar 13, 2006	73.00	73.70	72.90	73.25	1,273,600	+14.28(+24.22%)
Mar 10, 2006	59.39	59.63	58.97	58.97	999,167	-0.42(-0.70%)
Mar 09, 2006	58.89	59.55	58.77	59.38	1,173,482	+0.36(+0.61%)
Mar 08, 2006	58.57	59.07	58.38	59.02	1,088,825	+0.43(+0.74%)
Mar 07, 2006	58.92	58.92	58.47	58.59	1,069,430	-12.95(-18.10%)
Mar 06, 2006	71.87	71.87	71.32	71.54	771,200	+12.33(+20.82%)
Mar 03, 2006	59.30	59.38	59.11	59.21	1,276,558	-0.20(-0.34%)
Mar 02, 2006	59.35	59.64	59.24	59.42	1,286,805	+0.09(+0.15%)
Mar 01, 2006	59.52	59.79	58.79	59.33	2,073,355	-0.36(-0.60%)
Feb 28, 2006	59.68	60.21	59.48	59.69	1,711,796	-13.12(-18.02%)
Feb 27, 2006	72.80	73.45	72.56	72.81	1,403,300	+13.59(+22.96%)
Feb 24, 2006	58.98	59.87	58.98	59.22	1,571,443	+0.02(+0.04%)
Feb 23, 2006	57.60	59.35	57.58	59.19	1,998,900	+1.63(+2.84%)
Feb 22, 2006	57.88	58.03	57.46	57.56	950,123	-13.24(-18.71%)
Feb 21, 2006	71.20	71.38	70.68	70.80	772,400	+12.68(+21.82%)
Feb 17, 2006	57.74	58.21	57.52	58.12	1,345,967	+0.28(+0.49%)
Feb 16, 2006	57.64	58.20	57.51	57.83	2,035,188	+0.09(+0.15%)
Feb 15, 2006	57.23	58.45	57.12	57.74	2,137,531	+0.51(+0.89%)
Feb 14, 2006	56.91	57.29	56.91	57.23	1,393,571	-13.17(-18.71%)
Feb 13, 2006	70.00	70.47	70.00	70.40	1,132,900	+13.14(+22.96%)
Feb 10, 2006	57.17	57.71	56.91	57.26	1,304,636	+0.06(+0.10%)
Feb 09, 2006	56.84	57.70	56.69	57.20	1,069,688	+0.23(+0.40%)
Feb 08, 2006	57.17	57.43	56.81	56.97	1,693,222	-0.39(-0.68%)
Feb 07, 2006	56.97	57.42	56.75	57.36	1,075,223	-13.20(-18.71%)
Feb 06, 2006	70.08	70.63	69.81	70.56	874,100	+13.17(+22.96%)
Feb 03, 2006	57.39	57.51	57.07	57.39	1,712,165	-0.33(-0.58%)
Feb 02, 2006	57.72	57.99	57.19	57.72	2,076,519	-0.37(-0.63%)
Feb 01, 2006	58.33	58.44	57.94	58.09	2,000,130	-0.24(-0.42%)
Jan 31, 2006	58.13	58.43	57.84	58.33	1,592,231	-13.42(-18.71%)
Jan 30, 2006	71.50	71.88	71.15	71.75	1,294,400	+13.50(+23.18%)
Jan 27, 2006	58.09	58.52	57.98	58.25	1,559,142	+0.73(+1.27%)
Jan 26, 2006	57.84	57.91	57.39	57.52	1,012,243	-0.22(-0.38%)
Jan 25, 2006	57.64	58.25	57.56	57.74	1,203,645	+0.10(+0.17%)
Jan 24, 2006	57.26	57.87	57.09	57.64	1,697,404	-13.26(-18.71%)
Jan 23, 2006	70.43	71.19	70.23	70.90	1,379,900	+12.23(+20.84%)
Jan 20, 2006	59.53	59.53	58.41	58.67	1,412,884	-0.89(-1.50%)
Jan 19, 2006	59.74	60.17	59.26	59.56	1,820,783	-0.38(-0.64%)
Jan 18, 2006	59.91	59.98	59.53	59.95	1,498,621	-13.79(-18.71%)
Jan 17, 2006	73.69	73.78	73.23	73.74	1,218,300	+13.68(+22.78%)
Jan 13, 2006	60.54	60.57	60.06	60.06	1,181,995	-0.76(-1.24%)
Jan 12, 2006	60.96	60.96	60.48	60.82	823,916	-0.11(-0.17%)
Jan 11, 2006	60.87	60.96	60.49	60.92	893,170	+0.04(+0.07%)
Jan 10, 2006	60.71	61.17	60.61	60.88	1,027,250	-14.01(-18.71%)
Jan 09, 2006	74.68	75.25	74.55	74.89	835,100	+14.12(+23.24%)
Jan 06, 2006	60.73	60.81	60.04	60.77	1,619,662	-0.06(-0.09%)
Jan 05, 2006	60.04	60.82	59.91	60.82	1,982,171	+0.64(+1.07%)
Jan 04, 2006	59.35	60.26	58.72	60.18	1,464,056	-13.85(-18.71%)
Jan 03, 2006	73.01	74.13	72.23	74.03	1,190,200	+14.54(+24.44%)
Dec 30, 2005	59.79	59.95	59.46	59.49	569,901	-0.38(-0.64%)
Dec 29, 2005	59.92	60.16	59.75	59.87	611,356	-0.08(-0.14%)
Dec 28, 2005	60.58	60.94	59.93	59.95	468,173	-13.80(-18.71%)
Dec 27, 2005	74.52	74.96	73.72	73.75	380,600	+13.19(+21.79%)
Dec 23, 2005	60.05	60.56	59.83	60.56	1,351,871	+0.46(+0.76%)
Dec 22, 2005	60.43	60.61	59.94	60.10	1,092,199	+0.07(+0.11%)
Dec 21, 2005	59.71	60.26	59.56	60.04	1,485,951	+0.38(+0.64%)
Dec 20, 2005	59.93	60.18	59.45	59.65	893,047	-13.73(-18.71%)
Dec 19, 2005	73.72	74.03	73.13	73.38	726,000	+13.30(+22.13%)
Dec 16, 2005	60.65	60.65	59.90	60.08	1,185,071	-0.50(-0.83%)
Dec 15, 2005	60.28	60.65	60.16	60.59	1,273,145	+0.37(+0.62%)
Dec 14, 2005	59.44	60.56	59.22	60.22	1,296,763	+0.59(+1.00%)
Dec 13, 2005	59.74	59.78	59.13	59.62	989,609	-13.72(-18.71%)
Dec 12, 2005	73.49	73.53	72.73	73.34	804,500	+14.34(+24.31%)
Dec 09, 2005	58.92	59.57	58.65	59.00	1,031,063	-0.05(-0.08%)
Dec 08, 2005	59.66	59.66	58.58	59.04	1,562,217	-0.73(-1.22%)
Dec 07, 2005	60.12	60.31	59.71	59.78	1,139,557	-0.03(-0.05%)
Dec 06, 2005	59.78	59.99	59.22	59.81	829,082	-13.76(-18.71%)
Dec 05, 2005	73.53	73.79	72.84	73.57	674,000	+13.66(+22.79%)
Dec 02, 2005	59.79	60.16	59.69	59.91	1,182,242	+0.78(+1.32%)
Dec 01, 2005	60.39	60.52	59.13	59.13	1,155,918	-1.26(-2.09%)
Nov 30, 2005	60.44	60.99	60.37	60.39	1,253,710	+0.06(+0.11%)
Nov 29, 2005	60.76	60.89	60.28	60.33	966,583	-14.43(-19.30%)
Nov 28, 2005	75.30	75.46	74.70	74.76	780,000	-0.54(-0.72%)
Nov 25, 2005	75.10	75.38	74.76	75.30	592,000	+14.92(+24.72%)
Nov 24, 2005	59.84	60.64	59.61	60.38	1,797,225	-0.25(-0.41%)
Nov 23, 2005	60.40	60.83	59.85	60.63	1,021,480	+0.23(+0.37%)
Nov 22, 2005	59.78	60.43	59.66	60.40	1,462,019	-14.45(-19.30%)
Nov 21, 2005	74.08	74.89	73.93	74.85	1,169,800	+14.93(+24.92%)
Nov 18, 2005	59.04	59.92	58.95	59.92	895,452	+0.83(+1.41%)
Nov 17, 2005	59.51	59.68	58.98	59.09	971,168	-0.44(-0.73%)
Nov 16, 2005	59.85	60.00	59.31	59.52	1,874,180	-0.50(-0.83%)
Nov 15, 2005	60.24	60.28	59.86	60.02	757,404	-14.36(-19.30%)
Nov 14, 2005	74.65	74.70	74.18	74.38	611,200	+13.97(+23.13%)
Nov 11, 2005	59.45	60.43	59.22	60.41	1,653,600	+1.20(+2.03%)
Nov 10, 2005	59.35	59.70	59.08	59.21	1,196,332	-0.02(-0.04%)
Nov 09, 2005	59.18	59.31	58.78	59.23	889,008	-0.36(-0.60%)
Nov 08, 2005	58.86	59.59	58.75	59.59	1,515,429	-14.25(-19.30%)
Nov 07, 2005	72.94	73.84	72.80	73.84	1,222,900	+15.34(+26.23%)
Nov 04, 2005	58.55	58.76	58.21	58.50	1,348,135	-0.06(-0.10%)
Nov 03, 2005	58.01	58.70	57.50	58.55	1,236,235	+0.75(+1.30%)
Nov 02, 2005	58.34	58.39	57.76	57.80	1,717,791	-0.69(-1.17%)
Nov 01, 2005	58.75	58.88	58.31	58.49	1,641,208	-13.99(-19.30%)
Oct 31, 2005	72.80	72.97	72.26	72.48	1,336,100	+13.73(+23.38%)
Oct 28, 2005	57.64	58.75	57.30	58.75	1,939,114	+1.56(+2.72%)
Oct 27, 2005	57.12	57.69	56.96	57.19	1,532,282	+0.17(+0.30%)
Oct 26, 2005	57.11	57.53	56.93	57.02	1,757,570	-0.09(-0.16%)
Oct 25, 2005	57.29	57.89	56.67	57.11	2,283,119	-0.28(-0.49%)
Oct 24, 2005	57.29	57.62	56.79	57.39	1,516,048	+0.73(+1.28%)
Oct 21, 2005	56.61	56.96	56.15	56.67	1,902,681	+0.66(+1.18%)
Oct 20, 2005	56.21	57.07	55.81	56.00	2,356,480	-0.17(-0.30%)
Oct 19, 2005	54.63	56.25	54.37	56.17	2,873,230	+2.09(+3.86%)
Oct 18, 2005	54.35	55.03	54.04	54.08	2,141,725	-0.20(-0.37%)
Oct 17, 2005	54.79	55.09	53.93	54.28	1,815,565	-0.54(-0.99%)
Oct 14, 2005	54.23	54.99	54.22	54.83	2,032,922	+0.89(+1.65%)
Oct 13, 2005	52.94	53.97	52.94	53.94	1,973,440	+0.84(+1.58%)
Oct 12, 2005	53.06	53.90	52.71	53.10	1,695,238	-0.14(-0.26%)
Oct 11, 2005	53.67	53.78	53.20	53.24	1,292,619	-0.51(-0.95%)
Oct 10, 2005	54.15	54.27	53.74	53.74	1,127,680	-0.73(-1.33%)
Oct 07, 2005	54.59	54.82	54.20	54.47	1,672,560	-0.10(-0.18%)
Oct 06, 2005	54.16	55.08	54.12	54.57	1,549,631	-0.04(-0.07%)
Oct 05, 2005	54.91	55.19	54.49	54.61	1,569,954	-0.31(-0.56%)
Oct 04, 2005	55.76	56.33	54.91	54.91	1,225,330	-0.86(-1.55%)
Oct 03, 2005	55.76	56.33	55.63	55.78	1,607,254	-0.27(-0.48%)
Sep 30, 2005	56.52	56.52	55.73	56.04	1,216,407	-0.48(-0.84%)
Sep 29, 2005	55.70	56.54	55.58	56.52	1,688,422	+0.84(+1.51%)
Sep 28, 2005	56.41	56.49	55.56	55.68	1,489,405	-0.55(-0.98%)
Sep 27, 2005	56.20	56.49	55.88	56.23	1,175,266	-0.01(-0.01%)
Sep 26, 2005	57.09	57.26	56.16	56.24	1,128,919	-0.61(-1.08%)
Sep 23, 2005	56.62	56.89	56.42	56.85	935,479	+0.15(+0.26%)
Sep 22, 2005	56.28	56.97	56.14	56.71	1,222,851	+0.23(+0.41%)
Sep 21, 2005	56.89	57.17	56.41	56.47	1,511,835	-0.71(-1.24%)
Sep 20, 2005	57.37	58.22	57.06	57.18	1,868,727	-0.28(-0.49%)
Sep 19, 2005	57.70	57.75	57.29	57.46	1,395,101	-0.80(-1.37%)
Sep 16, 2005	57.34	58.27	56.93	58.26	4,255,816	+1.48(+2.62%)
Sep 15, 2005	56.69	56.78	56.46	56.78	1,705,647	+0.39(+0.69%)
Sep 14, 2005	56.33	56.44	55.92	56.39	1,561,527	-0.02(-0.04%)
Sep 13, 2005	57.13	57.13	56.26	56.41	2,385,601	-0.59(-1.03%)
Sep 12, 2005	57.20	57.45	56.65	57.00	1,667,727	-0.13(-0.23%)
Sep 09, 2005	56.81	57.22	56.73	57.13	1,280,474	+0.39(+0.68%)
Sep 08, 2005	57.31	57.31	56.57	56.75	1,224,586	-0.23(-0.41%)
Sep 07, 2005	56.93	56.99	56.77	56.98	995,208	+0.02(+0.03%)
Sep 06, 2005	56.52	57.10	56.46	56.96	1,437,606	-13.08(-18.67%)
Sep 02, 2005	70.72	70.81	70.04	70.04	1,017,500	+13.13(+23.08%)

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.