Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	20.04	20.17	20.02	20.08	1,064,323	+0.08(+0.39%)
Sep 28, 2006	20.03	20.12	19.88	20.00	414,719	+0.00(+0.02%)
Sep 27, 2006	20.14	20.14	19.92	19.99	541,921	-0.14(-0.70%)
Sep 26, 2006	20.07	20.18	19.85	20.14	906,856	+0.07(+0.34%)
Sep 25, 2006	20.03	20.08	19.84	20.07	630,084	+0.04(+0.18%)
Sep 22, 2006	20.03	20.06	19.68	20.03	439,940	+0.05(+0.25%)
Sep 21, 2006	20.25	20.35	19.88	19.98	1,057,963	-0.28(-1.40%)
Sep 20, 2006	20.09	20.35	20.03	20.26	818,474	+0.27(+1.37%)
Sep 19, 2006	19.67	20.01	19.66	19.99	527,885	+0.30(+1.53%)
Sep 18, 2006	19.78	19.97	19.64	19.69	524,376	-0.36(-1.82%)
Sep 15, 2006	20.21	20.26	19.04	20.05	2,311,333	-0.05(-0.27%)
Sep 14, 2006	20.29	20.38	20.07	20.11	294,097	-0.25(-1.21%)
Sep 13, 2006	20.39	20.49	20.25	20.35	366,690	-0.04(-0.18%)
Sep 12, 2006	20.37	20.43	20.27	20.39	615,610	+0.02(+0.11%)
Sep 11, 2006	19.98	20.40	19.97	20.37	1,085,815	+0.39(+1.96%)
Sep 08, 2006	20.02	20.09	19.92	19.98	404,192	-0.05(-0.27%)
Sep 07, 2006	20.05	20.13	19.85	20.03	669,560	-0.02(-0.09%)
Sep 06, 2006	20.16	20.18	19.88	20.05	1,736,954	-0.16(-0.79%)
Sep 05, 2006	20.22	20.33	20.13	20.21	505,515	+0.02(+0.11%)
Sep 01, 2006	20.29	20.30	20.09	20.19	596,091	+0.10(+0.48%)
Aug 31, 2006	20.22	20.23	19.92	20.09	502,444	+0.03(+0.14%)
Aug 30, 2006	19.97	20.13	19.89	20.06	912,339	+0.09(+0.46%)
Aug 29, 2006	19.78	19.99	19.68	19.97	839,966	+0.30(+1.51%)
Aug 28, 2006	19.40	19.72	19.31	19.68	628,110	+0.40(+2.06%)
Aug 25, 2006	19.60	19.61	19.25	19.28	561,439	-0.35(-1.77%)
Aug 24, 2006	19.37	19.69	19.37	19.62	700,922	+0.21(+1.10%)
Aug 23, 2006	19.30	19.45	19.24	19.41	753,996	+0.06(+0.33%)
Aug 22, 2006	19.21	19.42	19.08	19.35	1,252,054	+0.05(+0.26%)
Aug 21, 2006	19.32	19.42	19.24	19.30	416,035	-0.05(-0.28%)
Aug 18, 2006	19.65	19.69	19.32	19.35	634,470	-0.30(-1.53%)
Aug 17, 2006	19.57	19.65	19.43	19.65	1,126,827	+0.07(+0.37%)
Aug 16, 2006	19.48	19.60	19.40	19.58	591,924	+0.19(+0.99%)
Aug 15, 2006	19.53	19.58	19.31	19.39	450,467	-0.05(-0.23%)
Aug 14, 2006	19.56	19.65	19.29	19.43	834,483	-0.12(-0.61%)
Aug 11, 2006	19.56	19.56	19.33	19.55	654,209	-0.07(-0.35%)
Aug 10, 2006	19.44	19.71	19.19	19.62	1,989,602	+0.16(+0.80%)
Aug 09, 2006	19.33	19.54	19.33	19.47	2,028,859	+0.18(+0.92%)
Aug 08, 2006	19.47	19.49	19.03	19.29	2,595,782	-0.19(-0.96%)
Aug 07, 2006	19.09	19.50	19.04	19.47	3,351,094	+0.43(+2.25%)
Aug 04, 2006	17.69	19.05	17.69	19.05	5,646,198	+1.35(+7.65%)
Aug 03, 2006	17.76	17.78	17.54	17.69	1,752,087	-0.09(-0.51%)
Aug 02, 2006	17.97	18.09	17.74	17.78	1,000,284	-0.07(-0.41%)
Aug 01, 2006	17.71	17.93	17.55	17.86	705,089	+0.09(+0.49%)
Jul 31, 2006	17.78	17.81	17.71	17.77	821,763	-0.01(-0.05%)
Jul 28, 2006	18.01	18.04	17.63	17.78	1,230,781	-0.14(-0.76%)
Jul 27, 2006	18.19	18.33	17.87	17.92	1,289,995	-0.26(-1.45%)
Jul 26, 2006	18.26	18.28	18.08	18.18	2,268,348	-0.06(-0.33%)
Jul 25, 2006	18.55	18.56	18.12	18.24	2,277,559	-0.30(-1.60%)
Jul 24, 2006	18.43	19.29	18.44	18.54	3,527,202	+0.11(+0.62%)
Jul 21, 2006	18.54	18.54	18.26	18.42	744,127	-0.12(-0.66%)
Jul 20, 2006	17.99	18.87	17.99	18.54	2,647,978	+0.58(+3.25%)
Jul 19, 2006	17.81	18.14	17.63	17.96	1,300,084	+0.41(+2.31%)
Jul 18, 2006	17.86	17.86	17.39	17.55	1,399,871	-0.31(-1.71%)
Jul 17, 2006	17.51	17.92	17.51	17.86	1,051,603	+0.31(+1.79%)
Jul 14, 2006	17.77	17.77	17.43	17.55	1,198,542	-0.26(-1.43%)
Jul 13, 2006	17.99	18.06	17.80	17.80	1,160,820	-0.26(-1.44%)
Jul 12, 2006	18.19	18.31	17.97	18.06	940,192	-0.20(-1.10%)
Jul 11, 2006	18.17	18.35	18.05	18.26	839,308	+0.09(+0.50%)
Jul 10, 2006	18.10	18.31	18.06	18.17	1,355,570	+0.04(+0.23%)
Jul 07, 2006	17.98	18.24	17.93	18.13	521,524	+0.15(+0.84%)
Jul 06, 2006	17.96	18.14	17.93	17.98	772,857	+0.00(+0.03%)
Jul 05, 2006	18.03	18.14	17.84	17.97	1,021,995	-0.05(-0.30%)
Jul 03, 2006	18.09	18.14	17.96	18.03	577,230	-0.02(-0.10%)
Jun 30, 2006	17.81	18.05	17.67	18.05	1,640,895	+0.27(+1.54%)
Jun 29, 2006	17.80	17.88	17.68	17.77	1,225,737	+0.06(+0.33%)
Jun 28, 2006	17.82	17.89	17.64	17.71	1,052,480	-0.10(-0.54%)
Jun 27, 2006	18.06	18.12	17.78	17.81	897,865	-0.21(-1.14%)
Jun 26, 2006	18.08	18.23	17.97	18.02	820,009	+0.05(+0.25%)
Jun 23, 2006	18.11	18.11	17.89	17.97	1,210,166	-0.28(-1.52%)
Jun 22, 2006	18.35	18.40	18.14	18.25	787,550	-0.15(-0.82%)
Jun 21, 2006	18.03	18.51	18.01	18.40	2,038,289	+0.35(+1.95%)
Jun 20, 2006	18.20	18.24	18.00	18.05	2,115,049	-0.18(-1.00%)
Jun 19, 2006	18.12	18.59	18.11	18.23	2,215,494	+0.12(+0.65%)
Jun 16, 2006	18.03	18.23	18.01	18.11	2,325,150	+0.30(+1.69%)
Jun 15, 2006	17.52	17.90	17.42	17.81	2,488,976	+0.38(+2.17%)
Jun 14, 2006	17.75	17.76	17.31	17.43	3,690,370	-0.31(-1.72%)
Jun 13, 2006	18.14	18.16	17.69	17.74	2,123,383	-0.41(-2.29%)
Jun 12, 2006	18.41	18.44	18.10	18.15	1,501,632	-0.22(-1.19%)
Jun 09, 2006	18.74	18.94	18.31	18.37	3,009,186	-0.32(-1.73%)
Jun 08, 2006	18.86	19.11	18.52	18.69	1,929,949	-0.06(-0.34%)
Jun 07, 2006	18.30	19.01	18.30	18.76	1,894,640	+0.50(+2.72%)
Jun 06, 2006	18.35	18.35	18.09	18.26	961,246	-0.09(-0.47%)
Jun 05, 2006	18.63	18.66	18.24	18.35	1,137,354	-0.27(-1.47%)
Jun 02, 2006	18.62	18.69	18.54	18.62	747,197	+0.06(+0.32%)
Jun 01, 2006	18.37	18.82	18.17	18.56	1,584,532	+0.20(+1.07%)
May 31, 2006	18.69	18.85	18.23	18.37	2,825,621	-0.02(-0.12%)
May 30, 2006	18.49	18.49	18.34	18.39	1,125,730	-0.10(-0.54%)
May 26, 2006	18.30	18.62	18.24	18.49	1,113,449	+0.22(+1.20%)
May 25, 2006	18.38	18.38	18.24	18.27	1,074,850	-0.03(-0.15%)
May 24, 2006	18.25	18.36	18.07	18.30	1,579,488	+0.01(+0.07%)
May 23, 2006	18.84	18.84	18.18	18.28	2,409,585	-0.47(-2.48%)
May 22, 2006	18.68	18.83	18.65	18.75	1,600,542	+0.00(+0.00%)
May 19, 2006	18.81	18.82	18.56	18.75	1,267,187	-0.03(-0.15%)
May 18, 2006	18.72	18.92	18.64	18.78	1,239,992	+0.05(+0.29%)
May 17, 2006	18.48	18.86	18.48	18.72	1,202,051	+0.21(+1.11%)
May 16, 2006	18.30	18.56	18.23	18.52	918,480	+0.26(+1.40%)
May 15, 2006	18.31	18.42	18.22	18.26	1,564,794	-0.09(-0.50%)
May 12, 2006	18.46	18.46	18.25	18.35	1,261,704	-0.11(-0.62%)
May 11, 2006	18.67	18.67	18.43	18.47	929,007	-0.19(-1.00%)
May 10, 2006	18.54	18.70	18.54	18.65	1,149,855	+0.07(+0.39%)
May 09, 2006	18.51	18.67	18.35	18.58	1,285,828	+0.06(+0.32%)
May 08, 2006	18.60	18.81	18.45	18.52	1,225,517	-0.07(-0.39%)
May 05, 2006	18.54	18.65	18.51	18.59	1,262,143	+0.09(+0.47%)
May 04, 2006	18.52	18.67	18.50	18.51	980,545	-0.01(-0.05%)
May 03, 2006	18.56	18.62	18.47	18.52	1,714,584	-0.07(-0.37%)
May 02, 2006	18.64	18.74	18.58	18.59	1,052,699	-0.05(-0.24%)
May 01, 2006	18.79	19.01	18.53	18.63	1,595,059	-0.16(-0.83%)
Apr 28, 2006	18.85	19.08	18.74	18.79	1,784,545	+0.03(+0.15%)
Apr 27, 2006	19.11	19.23	18.66	18.76	1,800,774	-0.42(-2.21%)
Apr 26, 2006	19.32	19.47	19.12	19.18	1,971,180	-0.24(-1.22%)
Apr 25, 2006	19.52	19.54	19.29	19.42	1,523,563	-0.02(-0.12%)
Apr 24, 2006	19.26	19.59	19.08	19.44	1,341,972	+0.17(+0.90%)
Apr 21, 2006	19.31	19.36	19.15	19.27	950,280	-0.00(-0.02%)
Apr 20, 2006	19.29	19.43	19.20	19.27	791,279	+0.05(+0.28%)
Apr 19, 2006	19.12	19.22	19.03	19.22	967,606	+0.17(+0.91%)
Apr 18, 2006	19.14	19.20	18.85	19.05	1,074,192	-0.09(-0.45%)
Apr 17, 2006	18.87	19.16	18.68	19.13	1,849,461	+0.08(+0.41%)
Apr 13, 2006	19.11	19.12	18.92	19.05	1,361,930	-0.05(-0.26%)
Apr 12, 2006	18.90	19.17	18.90	19.11	1,424,215	+0.19(+0.99%)
Apr 11, 2006	19.04	19.15	18.76	18.92	1,298,768	-0.12(-0.62%)
Apr 10, 2006	19.12	19.17	18.75	19.04	1,106,431	-0.04(-0.19%)
Apr 07, 2006	18.77	19.23	18.75	19.07	2,147,726	+0.36(+1.95%)
Apr 06, 2006	19.01	19.02	18.46	18.71	2,721,448	-0.33(-1.72%)
Apr 05, 2006	19.01	19.14	18.96	19.04	1,213,675	+0.08(+0.43%)
Apr 04, 2006	18.99	19.11	18.85	18.95	760,136	-0.13(-0.69%)
Apr 03, 2006	19.20	19.25	19.06	19.09	699,826	-0.02(-0.10%)
Mar 31, 2006	19.07	19.21	18.98	19.11	1,341,972	+0.05(+0.24%)
Mar 30, 2006	19.12	19.22	18.95	19.06	1,712,830	-0.10(-0.52%)
Mar 29, 2006	19.28	19.42	19.06	19.16	1,342,630	-0.12(-0.64%)
Mar 28, 2006	19.48	19.51	19.26	19.28	795,226	-0.20(-1.01%)
Mar 27, 2006	19.74	19.79	19.41	19.48	1,045,901	-0.27(-1.36%)
Mar 24, 2006	19.42	19.78	19.42	19.75	796,104	+0.34(+1.76%)
Mar 23, 2006	19.53	19.53	19.36	19.41	870,670	-0.04(-0.19%)
Mar 22, 2006	19.48	19.54	19.36	19.44	1,049,190	+0.05(+0.28%)
Mar 21, 2006	19.61	19.61	19.37	19.39	900,716	-0.20(-1.02%)
Mar 20, 2006	19.61	19.68	19.53	19.59	1,937,625	-0.02(-0.12%)
Mar 17, 2006	19.48	19.67	19.41	19.61	1,375,746	+0.21(+1.10%)
Mar 16, 2006	19.42	19.50	19.36	19.40	717,809	+0.02(+0.09%)
Mar 15, 2006	19.43	19.46	19.37	19.38	1,134,064	-0.09(-0.45%)
Mar 14, 2006	19.47	19.48	19.32	19.47	1,331,665	-0.08(-0.40%)
Mar 13, 2006	19.59	19.74	19.42	19.54	1,002,038	-0.03(-0.14%)
Mar 10, 2006	19.40	19.78	19.33	19.57	1,321,576	+0.16(+0.85%)
Mar 09, 2006	19.61	19.61	19.28	19.41	1,465,226	-0.22(-1.12%)
Mar 08, 2006	19.31	19.62	19.26	19.62	1,443,075	+0.31(+1.63%)
Mar 07, 2006	19.33	19.44	19.25	19.31	1,125,730	-0.05(-0.26%)
Mar 06, 2006	19.44	19.44	19.27	19.36	1,518,300	-0.08(-0.42%)
Mar 03, 2006	19.51	19.60	19.32	19.44	1,163,013	-0.07(-0.35%)
Mar 02, 2006	19.47	19.51	19.28	19.51	1,268,064	+0.04(+0.21%)
Mar 01, 2006	19.68	19.76	19.45	19.47	1,565,232	-0.16(-0.84%)
Feb 28, 2006	19.77	19.77	19.52	19.63	1,035,593	-0.14(-0.69%)
Feb 27, 2006	19.78	19.83	19.53	19.77	1,382,326	-0.02(-0.09%)
Feb 24, 2006	19.90	19.95	19.67	19.79	1,647,255	-0.10(-0.53%)
Feb 23, 2006	19.91	19.97	19.69	19.89	1,310,830	-0.03(-0.16%)
Feb 22, 2006	20.01	20.24	19.85	19.93	1,594,620	-0.10(-0.50%)
Feb 21, 2006	20.82	20.82	19.50	20.03	3,948,501	+0.80(+4.15%)
Feb 17, 2006	19.20	19.30	19.11	19.23	654,209	+0.03(+0.17%)
Feb 16, 2006	19.06	19.37	19.01	19.20	782,287	+0.16(+0.86%)
Feb 15, 2006	18.70	19.11	18.67	19.03	661,007	+0.30(+1.61%)
Feb 14, 2006	18.72	18.86	18.61	18.73	695,220	+0.03(+0.17%)
Feb 13, 2006	18.68	18.76	18.58	18.70	1,016,293	-0.02(-0.12%)
Feb 10, 2006	18.58	18.76	18.45	18.72	1,478,823	+0.12(+0.64%)
Feb 09, 2006	18.69	18.89	18.56	18.60	1,064,103	-0.05(-0.29%)
Feb 08, 2006	18.63	18.71	18.59	18.66	1,092,395	+0.08(+0.42%)
Feb 07, 2006	18.62	18.82	18.37	18.58	1,236,922	-0.03(-0.17%)
Feb 06, 2006	18.38	18.64	18.24	18.61	1,664,142	+0.29(+1.57%)
Feb 03, 2006	18.35	18.56	18.28	18.33	2,486,345	-0.09(-0.49%)
Feb 02, 2006	18.74	18.74	18.35	18.42	2,361,995	-0.30(-1.61%)
Feb 01, 2006	18.79	18.83	18.72	18.72	2,635,477	-0.00(-0.02%)
Jan 31, 2006	18.68	18.85	18.63	18.72	3,092,963	-0.19(-0.99%)
Jan 30, 2006	19.20	19.21	18.88	18.91	2,789,873	-0.34(-1.78%)
Jan 27, 2006	19.29	19.53	19.24	19.25	1,458,208	+0.08(+0.40%)
Jan 26, 2006	18.97	19.17	18.88	19.17	2,164,613	+0.30(+1.57%)
Jan 25, 2006	19.45	19.45	18.79	18.88	2,753,029	-0.52(-2.70%)
Jan 24, 2006	19.39	19.47	19.20	19.40	1,599,226	+0.04(+0.21%)
Jan 23, 2006	19.33	19.57	19.33	19.36	1,928,633	+0.03(+0.17%)
Jan 20, 2006	19.61	19.64	19.32	19.33	1,826,214	-0.28(-1.44%)
Jan 19, 2006	19.65	19.67	19.33	19.61	1,670,502	-0.03(-0.16%)
Jan 18, 2006	19.66	19.72	19.47	19.64	1,373,992	-0.01(-0.07%)
Jan 17, 2006	19.59	19.68	19.39	19.66	1,991,795	-0.03(-0.14%)
Jan 13, 2006	19.13	19.83	19.13	19.68	5,250,339	+0.76(+4.00%)
Jan 12, 2006	18.88	18.95	18.76	18.93	2,298,394	+0.08(+0.44%)
Jan 11, 2006	18.64	18.98	18.58	18.85	3,480,488	+0.31(+1.67%)
Jan 10, 2006	18.65	18.74	18.47	18.54	6,010,038	-0.48(-2.52%)
Jan 09, 2006	18.88	19.41	18.81	19.01	5,819,017	-0.05(-0.29%)
Jan 06, 2006	18.59	19.07	18.54	19.07	4,353,352	+0.48(+2.58%)
Jan 05, 2006	18.05	18.67	17.80	18.59	2,852,158	+0.56(+3.08%)
Jan 04, 2006	18.09	18.47	17.95	18.03	2,829,788	+0.05(+0.30%)
Jan 03, 2006	18.06	18.06	17.58	17.98	2,240,057	+0.09(+0.51%)
Dec 30, 2005	18.00	18.00	17.72	17.89	1,695,065	-0.14(-0.78%)
Dec 29, 2005	18.22	18.28	18.01	18.03	1,126,608	-0.18(-0.98%)
Dec 28, 2005	18.24	18.31	18.06	18.21	971,115	-0.05(-0.25%)
Dec 27, 2005	18.33	18.52	18.19	18.25	1,308,198	-0.08(-0.45%)
Dec 23, 2005	18.24	18.33	18.19	18.33	841,282	+0.10(+0.55%)
Dec 22, 2005	18.09	18.26	18.09	18.23	1,242,185	+0.14(+0.78%)
Dec 21, 2005	18.13	18.15	18.00	18.09	1,721,383	-0.05(-0.28%)
Dec 20, 2005	18.11	18.28	18.10	18.14	1,280,784	+0.04(+0.20%)
Dec 19, 2005	18.15	18.44	17.85	18.11	3,417,984	-0.04(-0.23%)
Dec 16, 2005	18.51	18.58	18.08	18.15	3,115,771	-0.39(-2.09%)
Dec 15, 2005	18.91	18.95	18.49	18.54	1,882,358	-0.37(-1.95%)
Dec 14, 2005	19.24	19.36	18.84	18.90	2,719,255	-0.75(-3.81%)
Dec 13, 2005	19.34	19.67	19.33	19.65	1,186,261	+0.30(+1.53%)
Dec 12, 2005	19.33	19.38	19.21	19.36	852,028	+0.08(+0.43%)
Dec 09, 2005	19.01	19.30	18.96	19.27	845,888	+0.26(+1.37%)
Dec 08, 2005	18.98	19.06	18.83	19.01	1,036,251	+0.05(+0.26%)
Dec 07, 2005	19.28	19.28	18.83	18.96	1,059,498	-0.29(-1.49%)
Dec 06, 2005	19.30	19.47	19.15	19.25	1,192,182	-0.05(-0.24%)
Dec 05, 2005	19.47	19.47	18.97	19.30	1,701,425	-0.22(-1.12%)
Dec 02, 2005	19.55	19.65	19.42	19.52	771,321	-0.02(-0.09%)
Dec 01, 2005	19.56	19.60	19.40	19.53	1,619,403	+0.08(+0.42%)
Nov 30, 2005	19.42	19.61	19.29	19.45	2,376,469	+0.06(+0.33%)
Nov 29, 2005	19.04	19.42	18.98	19.39	1,753,402	+0.35(+1.84%)
Nov 28, 2005	19.13	19.19	19.02	19.04	1,354,254	-0.10(-0.52%)
Nov 25, 2005	19.06	19.17	19.02	19.14	514,506	+0.08(+0.41%)
Nov 23, 2005	18.73	19.16	18.71	19.06	1,467,638	+0.26(+1.36%)
Nov 22, 2005	18.61	18.80	18.61	18.80	2,156,060	+0.18(+0.95%)
Nov 21, 2005	18.55	18.67	18.45	18.63	1,885,867	+0.18(+0.96%)
Nov 18, 2005	18.90	18.93	18.40	18.45	3,755,286	-0.57(-3.00%)
Nov 17, 2005	18.64	19.28	18.30	19.02	10,969,569	-0.66(-3.36%)
Nov 16, 2005	19.70	19.83	19.60	19.68	2,105,399	+0.06(+0.33%)
Nov 15, 2005	19.28	20.05	19.28	19.62	3,134,852	+0.39(+2.02%)
Nov 14, 2005	18.86	19.28	18.85	19.23	1,451,629	+0.38(+2.01%)
Nov 11, 2005	18.69	18.88	18.69	18.85	640,392	+0.16(+0.85%)
Nov 10, 2005	18.55	18.79	18.42	18.69	1,109,282	+0.17(+0.94%)
Nov 09, 2005	18.63	18.63	18.38	18.52	2,711,798	-0.11(-0.61%)
Nov 08, 2005	18.76	18.85	18.62	18.63	1,127,704	-0.15(-0.78%)
Nov 07, 2005	18.80	18.99	18.72	18.78	1,759,324	+0.02(+0.12%)
Nov 04, 2005	19.01	19.13	18.70	18.75	2,394,891	-0.26(-1.34%)
Nov 03, 2005	18.87	19.07	18.78	19.01	3,957,273	+0.18(+0.97%)
Nov 02, 2005	18.82	18.94	18.77	18.83	1,675,766	+0.01(+0.05%)
Nov 01, 2005	18.79	18.85	18.71	18.82	1,733,006	+0.06(+0.34%)
Oct 31, 2005	18.69	18.85	18.52	18.75	2,212,862	+0.06(+0.32%)
Oct 28, 2005	18.80	18.88	18.62	18.69	3,547,378	-0.22(-1.18%)
Oct 27, 2005	18.72	18.99	18.42	18.92	2,865,536	+0.04(+0.22%)
Oct 26, 2005	19.36	19.36	18.71	18.88	2,033,245	-0.54(-2.79%)
Oct 25, 2005	19.36	19.72	19.25	19.42	4,978,173	+0.10(+0.52%)
Oct 24, 2005	20.03	20.06	18.90	19.32	8,604,723	-0.71(-3.55%)
Oct 21, 2005	19.83	20.12	19.70	20.03	1,202,051	+0.20(+1.01%)
Oct 20, 2005	20.09	20.20	19.78	19.83	1,502,290	-0.37(-1.85%)
Oct 19, 2005	20.04	20.23	19.90	20.20	872,644	+0.10(+0.50%)
Oct 18, 2005	20.04	20.22	20.03	20.10	1,171,786	+0.07(+0.36%)
Oct 17, 2005	19.68	20.04	19.40	20.03	1,083,403	+0.33(+1.67%)
Oct 14, 2005	19.28	19.70	19.11	19.70	1,477,069	+0.53(+2.78%)
Oct 13, 2005	19.57	19.88	19.06	19.17	3,407,238	-0.40(-2.05%)
Oct 12, 2005	19.83	19.95	19.52	19.57	1,665,020	-0.29(-1.45%)
Oct 11, 2005	19.88	20.05	19.74	19.86	1,668,967	+0.00(+0.00%)
Oct 10, 2005	19.70	20.01	19.68	19.86	1,594,840	+0.18(+0.93%)
Oct 07, 2005	19.42	19.82	19.42	19.68	2,138,296	+0.36(+1.86%)
Oct 06, 2005	19.91	20.02	18.96	19.31	3,714,494	-0.54(-2.73%)
Oct 05, 2005	20.12	20.29	19.86	19.86	1,456,453	-0.24(-1.18%)
Oct 04, 2005	20.40	20.59	20.01	20.09	1,878,849	-0.31(-1.52%)

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.