Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	37.87	38.01	37.87	38.01	2,828,387	+0.09(+0.25%)
Sep 28, 2006	37.58	37.98	37.58	37.91	3,979,037	+0.15(+0.38%)
Sep 27, 2006	37.97	38.00	37.77	37.77	2,733,116	-0.20(-0.52%)
Sep 26, 2006	37.80	38.01	37.78	37.97	2,760,631	+0.09(+0.23%)
Sep 25, 2006	37.86	38.02	37.83	37.88	3,348,252	+0.13(+0.35%)
Sep 22, 2006	37.61	37.85	37.61	37.74	2,367,164	+0.00(+0.00%)
Sep 21, 2006	37.77	37.99	37.53	37.74	2,096,484	-0.09(-0.23%)
Sep 20, 2006	38.03	38.09	37.77	37.83	1,865,700	-0.25(-0.66%)
Sep 19, 2006	37.56	38.11	37.51	38.08	3,107,494	+0.42(+1.13%)
Sep 18, 2006	37.89	37.95	37.44	37.66	1,982,296	-0.32(-0.84%)
Sep 15, 2006	37.60	38.08	37.51	37.98	3,778,521	+0.29(+0.77%)
Sep 14, 2006	37.71	37.83	37.55	37.69	4,228,566	-0.05(-0.14%)
Sep 13, 2006	38.13	38.17	37.59	37.74	2,733,804	-0.40(-1.04%)
Sep 12, 2006	37.83	38.24	37.63	38.13	2,813,254	+0.23(+0.61%)
Sep 11, 2006	37.39	37.91	37.39	37.90	3,970,095	+0.69(+1.84%)
Sep 08, 2006	37.21	37.31	37.15	37.22	1,950,997	+0.01(+0.03%)
Sep 07, 2006	37.13	37.29	37.05	37.20	2,340,509	+0.10(+0.27%)
Sep 06, 2006	36.84	37.13	36.81	37.11	2,444,035	-0.23(-0.62%)
Sep 05, 2006	37.22	37.45	37.19	37.34	2,760,459	-0.04(-0.11%)
Sep 01, 2006	36.87	37.43	36.87	37.38	2,434,060	+0.45(+1.23%)
Aug 31, 2006	36.86	37.02	36.28	36.93	2,523,829	+0.51(+1.39%)
Aug 30, 2006	36.79	37.02	36.41	36.42	3,092,705	-0.31(-0.85%)
Aug 29, 2006	36.16	36.81	36.02	36.73	3,146,875	+0.58(+1.59%)
Aug 28, 2006	35.76	36.27	35.76	36.16	1,722,621	+0.28(+0.79%)
Aug 25, 2006	36.05	36.30	35.87	35.87	2,095,108	-0.38(-1.06%)
Aug 24, 2006	35.91	36.31	35.91	36.26	1,943,603	+0.37(+1.04%)
Aug 23, 2006	35.65	35.99	35.64	35.88	1,459,507	+0.16(+0.44%)
Aug 22, 2006	35.99	36.16	35.66	35.73	2,753,580	-0.33(-0.90%)
Aug 21, 2006	36.01	36.21	35.90	36.05	1,998,289	+0.12(+0.34%)
Aug 18, 2006	35.63	35.93	35.54	35.93	1,630,102	+0.34(+0.95%)
Aug 17, 2006	35.77	35.90	35.59	35.59	1,883,413	-0.23(-0.63%)
Aug 16, 2006	35.67	35.86	35.54	35.82	1,876,362	+0.28(+0.80%)
Aug 15, 2006	35.62	35.89	35.52	35.54	2,413,424	+0.01(+0.03%)
Aug 14, 2006	35.71	35.83	35.51	35.52	1,621,675	-0.04(-0.11%)
Aug 11, 2006	35.90	36.00	35.45	35.56	1,975,245	-0.49(-1.35%)
Aug 10, 2006	35.44	36.09	35.44	36.05	2,100,267	+0.56(+1.57%)
Aug 09, 2006	35.74	35.95	35.44	35.49	1,719,182	-0.16(-0.46%)
Aug 08, 2006	35.74	35.87	35.62	35.66	1,796,912	+0.06(+0.16%)
Aug 07, 2006	35.47	35.62	35.30	35.60	1,645,235	+0.13(+0.38%)
Aug 04, 2006	35.48	35.62	35.26	35.47	1,757,015	+0.01(+0.02%)
Aug 03, 2006	35.16	35.58	35.09	35.46	1,695,106	+0.29(+0.83%)
Aug 02, 2006	35.42	35.59	35.11	35.17	2,516,262	-0.26(-0.72%)
Aug 01, 2006	35.26	35.50	35.23	35.42	2,402,934	-0.08(-0.21%)
Jul 31, 2006	35.32	35.56	35.29	35.50	2,479,804	+0.06(+0.18%)
Jul 28, 2006	35.21	35.73	35.15	35.44	1,967,506	+0.44(+1.25%)
Jul 27, 2006	35.53	35.59	34.80	35.00	3,011,191	-0.47(-1.33%)
Jul 26, 2006	35.47	36.04	35.38	35.47	4,399,332	+0.52(+1.50%)
Jul 25, 2006	34.80	35.06	34.58	34.95	2,553,923	+0.10(+0.28%)
Jul 24, 2006	34.44	34.90	34.39	34.85	2,691,843	+0.50(+1.46%)
Jul 21, 2006	34.99	34.99	34.33	34.35	3,940,172	-0.63(-1.81%)
Jul 20, 2006	35.19	35.45	34.98	34.98	2,389,348	-0.14(-0.40%)
Jul 19, 2006	34.64	35.26	34.45	35.12	2,633,717	+0.70(+2.04%)
Jul 18, 2006	34.52	34.60	34.27	34.42	2,320,045	-0.10(-0.30%)
Jul 17, 2006	34.54	34.83	34.45	34.52	2,281,523	-0.03(-0.10%)
Jul 14, 2006	34.77	34.80	34.09	34.56	3,664,161	-0.33(-0.93%)
Jul 13, 2006	35.23	35.29	34.83	34.88	2,367,164	-0.32(-0.91%)
Jul 12, 2006	35.51	35.51	35.18	35.20	2,228,385	-0.19(-0.54%)
Jul 11, 2006	35.58	35.67	35.16	35.40	2,001,040	-0.27(-0.77%)
Jul 10, 2006	35.25	35.76	35.15	35.67	2,680,149	+0.42(+1.20%)
Jul 07, 2006	35.65	35.66	35.11	35.24	3,794,686	-0.34(-0.96%)
Jul 06, 2006	35.81	35.86	35.48	35.59	2,509,211	-0.02(-0.07%)
Jul 05, 2006	35.92	35.94	35.51	35.61	2,565,617	-0.31(-0.87%)
Jul 03, 2006	35.88	36.00	35.72	35.92	1,131,217	+0.05(+0.13%)
Jun 30, 2006	36.01	36.02	35.75	35.88	4,629,083	-0.10(-0.27%)
Jun 29, 2006	35.59	35.98	35.50	35.98	2,701,989	+0.50(+1.41%)
Jun 28, 2006	35.61	35.68	35.23	35.48	3,968,375	+0.01(+0.03%)
Jun 27, 2006	35.47	35.59	35.37	35.47	3,531,572	-0.08(-0.21%)
Jun 26, 2006	35.42	35.58	35.30	35.54	2,889,609	+0.07(+0.20%)
Jun 23, 2006	35.31	35.62	35.22	35.47	2,968,199	+0.05(+0.13%)
Jun 22, 2006	35.35	35.47	35.11	35.42	2,344,464	-0.05(-0.13%)
Jun 21, 2006	34.90	35.51	34.90	35.47	3,583,851	+0.55(+1.58%)
Jun 20, 2006	34.88	34.98	34.75	34.92	3,164,932	+0.06(+0.18%)
Jun 19, 2006	34.95	35.19	34.76	34.85	3,813,258	-0.52(-1.48%)
Jun 16, 2006	35.30	35.60	35.30	35.38	2,411,189	-0.08(-0.23%)
Jun 15, 2006	35.61	35.61	35.05	35.46	2,687,544	+0.12(+0.33%)
Jun 14, 2006	35.01	35.34	34.94	35.34	3,751,177	+0.15(+0.41%)
Jun 13, 2006	34.94	35.69	34.93	35.20	4,083,251	+0.32(+0.92%)
Jun 12, 2006	35.41	35.50	34.84	34.88	3,593,137	-0.63(-1.77%)
Jun 09, 2006	34.88	35.51	34.84	35.51	3,490,471	+0.47(+1.34%)
Jun 08, 2006	34.58	35.16	34.52	35.04	3,174,219	+0.38(+1.09%)
Jun 07, 2006	34.78	35.12	34.60	34.66	2,647,475	-0.35(-1.00%)
Jun 06, 2006	34.98	35.32	34.80	35.01	4,050,921	+0.13(+0.38%)
Jun 05, 2006	35.35	35.37	34.87	34.87	2,300,268	-0.48(-1.37%)
Jun 02, 2006	35.45	35.55	35.19	35.35	1,902,158	-0.16(-0.46%)
Jun 01, 2006	35.35	35.62	35.24	35.52	2,025,288	+0.24(+0.68%)
May 31, 2006	35.29	35.45	35.06	35.28	2,788,146	+0.13(+0.36%)
May 30, 2006	35.64	35.66	35.15	35.15	2,933,633	+0.19(+0.55%)
May 26, 2006	34.96	35.02	34.80	34.96	1,865,528	+0.05(+0.15%)
May 25, 2006	34.80	34.92	34.65	34.91	2,201,729	+0.23(+0.67%)
May 24, 2006	34.67	34.79	34.45	34.67	3,785,399	-0.02(-0.05%)
May 23, 2006	34.84	34.92	34.66	34.69	3,112,309	-0.18(-0.52%)
May 22, 2006	34.77	35.15	34.66	34.87	2,675,334	+0.10(+0.28%)
May 19, 2006	34.94	34.94	34.66	34.77	5,200,195	-0.16(-0.45%)
May 18, 2006	34.83	35.31	34.83	34.93	3,643,868	-0.36(-1.02%)
May 17, 2006	35.34	35.79	35.20	35.29	2,430,277	-0.48(-1.33%)
May 16, 2006	35.94	36.14	35.73	35.77	2,168,539	-0.31(-0.85%)
May 15, 2006	35.90	36.08	35.67	36.08	4,092,194	+0.37(+1.03%)
May 12, 2006	35.40	35.81	35.35	35.71	3,672,759	+0.21(+0.59%)
May 11, 2006	35.49	35.59	35.22	35.50	2,990,211	-0.15(-0.42%)
May 10, 2006	35.44	35.80	35.36	35.65	4,221,343	+0.28(+0.81%)
May 09, 2006	34.98	35.37	34.93	35.37	2,598,120	+0.37(+1.06%)
May 08, 2006	34.77	35.06	34.74	34.99	2,661,061	+0.31(+0.91%)
May 05, 2006	34.59	34.68	34.34	34.68	2,145,839	+0.27(+0.79%)
May 04, 2006	34.20	34.59	34.20	34.41	2,393,304	+0.27(+0.78%)
May 03, 2006	34.02	34.33	33.77	34.14	3,534,839	-0.17(-0.51%)
May 02, 2006	34.20	34.49	34.14	34.31	2,170,259	+0.23(+0.67%)
May 01, 2006	33.96	34.51	33.96	34.09	2,247,645	+0.05(+0.15%)
Apr 28, 2006	34.30	34.41	34.03	34.03	2,743,778	-0.24(-0.70%)
Apr 27, 2006	34.15	34.48	34.15	34.27	2,480,492	+0.12(+0.36%)
Apr 26, 2006	34.02	34.37	33.99	34.15	4,054,188	+0.24(+0.72%)
Apr 25, 2006	33.99	34.40	33.83	33.91	4,412,058	-0.12(-0.36%)
Apr 24, 2006	33.38	34.52	33.38	34.03	6,485,154	+0.77(+2.33%)
Apr 21, 2006	33.41	33.52	33.16	33.26	2,393,820	-0.03(-0.10%)
Apr 20, 2006	33.22	33.54	33.21	33.29	2,186,768	+0.02(+0.07%)
Apr 19, 2006	33.47	33.61	33.26	33.27	2,962,008	-0.27(-0.80%)
Apr 18, 2006	33.20	33.55	33.17	33.53	3,227,357	+0.34(+1.02%)
Apr 17, 2006	33.26	33.34	33.20	33.20	2,163,552	-0.09(-0.28%)
Apr 13, 2006	33.31	33.30	33.12	33.29	2,507,836	-0.02(-0.07%)
Apr 12, 2006	33.20	33.48	33.20	33.31	2,231,652	+0.08(+0.24%)
Apr 11, 2006	33.56	33.60	33.16	33.23	2,755,988	-0.23(-0.70%)
Apr 10, 2006	33.44	33.48	33.22	33.47	2,220,302	+0.13(+0.38%)
Apr 07, 2006	33.48	33.76	33.31	33.34	2,228,901	-0.17(-0.50%)
Apr 06, 2006	33.81	33.86	33.45	33.51	2,430,105	-0.30(-0.88%)
Apr 05, 2006	34.16	34.22	33.51	33.80	2,379,890	-0.27(-0.79%)
Apr 04, 2006	33.70	34.11	33.63	34.07	2,285,479	+0.17(+0.51%)
Apr 03, 2006	33.64	33.97	33.63	33.90	2,643,176	+0.28(+0.85%)
Mar 31, 2006	33.77	33.90	33.60	33.61	3,506,292	-0.22(-0.65%)
Mar 30, 2006	33.92	34.10	33.59	33.83	2,748,249	-0.20(-0.60%)
Mar 29, 2006	34.02	34.26	33.83	34.03	2,397,259	-0.03(-0.09%)
Mar 28, 2006	34.52	34.52	34.04	34.06	2,541,886	-0.45(-1.31%)
Mar 27, 2006	34.63	34.97	34.52	34.52	4,433,382	+0.19(+0.54%)
Mar 24, 2006	34.39	34.58	34.13	34.33	2,871,896	-0.15(-0.44%)
Mar 23, 2006	34.57	34.69	34.33	34.48	2,523,485	-0.20(-0.57%)
Mar 22, 2006	34.40	34.76	34.35	34.68	1,462,775	+0.28(+0.83%)
Mar 21, 2006	34.64	34.74	34.33	34.40	2,300,096	-0.16(-0.47%)
Mar 20, 2006	34.42	34.58	34.13	34.56	2,665,360	+0.26(+0.75%)
Mar 17, 2006	34.83	34.83	34.16	34.30	3,770,954	-0.35(-1.02%)
Mar 16, 2006	34.40	34.72	34.30	34.66	2,608,438	+0.30(+0.88%)
Mar 15, 2006	34.40	34.48	34.15	34.35	2,860,546	+0.06(+0.17%)
Mar 14, 2006	34.40	34.51	34.07	34.30	3,128,991	-0.10(-0.30%)
Mar 13, 2006	34.19	34.59	34.13	34.40	3,178,174	+0.33(+0.96%)
Mar 10, 2006	33.84	34.19	33.77	34.08	2,045,925	+0.24(+0.70%)
Mar 09, 2006	34.25	34.31	33.77	33.84	2,377,998	-0.41(-1.21%)
Mar 08, 2006	33.97	34.35	33.92	34.25	2,738,619	+0.03(+0.10%)
Mar 07, 2006	34.32	34.59	33.96	34.22	2,742,230	-0.12(-0.34%)
Mar 06, 2006	34.55	34.65	34.15	34.33	2,893,392	-0.19(-0.54%)
Mar 03, 2006	34.60	34.76	34.45	34.52	3,003,281	-0.14(-0.40%)
Mar 02, 2006	34.42	34.71	34.40	34.66	3,421,855	+0.00(+0.00%)
Mar 01, 2006	34.41	34.66	34.39	34.66	3,380,066	+0.24(+0.71%)
Feb 28, 2006	34.79	34.77	34.25	34.41	3,556,851	-0.37(-1.07%)
Feb 27, 2006	34.52	34.86	34.52	34.79	2,270,517	+0.08(+0.22%)
Feb 24, 2006	35.02	35.02	34.47	34.71	2,237,499	+0.14(+0.40%)
Feb 23, 2006	34.42	34.89	34.42	34.57	3,373,704	+0.09(+0.27%)
Feb 22, 2006	34.30	34.51	34.24	34.48	2,583,674	+0.44(+1.30%)
Feb 21, 2006	34.02	34.17	33.81	34.03	2,840,081	-0.02(-0.05%)
Feb 17, 2006	34.23	34.23	33.73	34.05	2,435,952	+0.34(+1.02%)
Feb 16, 2006	33.44	33.75	33.40	33.71	2,763,555	+0.30(+0.89%)
Feb 15, 2006	33.38	33.55	33.12	33.41	3,584,023	-0.01(-0.04%)
Feb 14, 2006	33.47	33.76	33.27	33.42	3,400,703	+0.05(+0.16%)
Feb 13, 2006	33.20	33.49	33.13	33.37	2,165,960	+0.19(+0.56%)
Feb 10, 2006	33.44	33.60	33.06	33.19	2,959,600	-0.26(-0.78%)
Feb 09, 2006	33.27	33.76	33.27	33.45	2,815,834	+0.17(+0.52%)
Feb 08, 2006	32.91	33.33	32.91	33.27	2,210,844	+0.33(+0.99%)
Feb 07, 2006	33.19	33.37	32.94	32.95	2,015,142	-0.40(-1.20%)
Feb 06, 2006	33.23	33.42	33.09	33.35	1,344,116	+0.03(+0.09%)
Feb 03, 2006	33.42	33.75	33.29	33.32	2,147,903	-0.41(-1.21%)
Feb 02, 2006	33.59	33.85	33.51	33.73	2,796,745	+0.07(+0.21%)
Feb 01, 2006	33.22	33.84	33.21	33.66	4,271,730	+0.44(+1.33%)
Jan 31, 2006	33.64	33.73	33.19	33.22	3,726,758	-0.54(-1.59%)
Jan 30, 2006	34.05	34.10	33.65	33.75	2,693,047	-0.44(-1.29%)
Jan 27, 2006	33.87	34.37	33.82	34.19	2,455,901	+0.13(+0.39%)
Jan 26, 2006	33.81	34.25	33.71	34.06	3,112,653	+0.26(+0.76%)
Jan 25, 2006	34.16	34.27	33.67	33.80	5,288,244	-0.24(-0.72%)
Jan 24, 2006	34.08	34.30	33.58	34.05	5,151,184	-0.67(-1.94%)
Jan 23, 2006	34.76	35.09	34.56	34.72	3,404,486	-0.08(-0.22%)
Jan 20, 2006	34.63	35.17	34.63	34.80	3,849,888	-0.27(-0.78%)
Jan 19, 2006	35.19	35.37	34.99	35.07	2,224,773	-0.14(-0.40%)
Jan 18, 2006	35.55	35.73	34.89	35.21	3,283,763	-0.34(-0.96%)
Jan 17, 2006	35.38	35.72	35.27	35.55	2,349,107	-0.16(-0.44%)
Jan 13, 2006	35.73	35.85	35.63	35.71	2,145,839	+0.15(+0.41%)
Jan 12, 2006	35.58	35.76	35.35	35.56	2,319,357	-0.01(-0.03%)
Jan 11, 2006	35.47	35.91	35.42	35.58	3,333,291	+0.47(+1.34%)
Jan 10, 2006	35.04	35.20	35.02	35.10	2,194,507	-0.34(-0.95%)
Jan 09, 2006	35.13	35.45	35.11	35.44	2,329,331	+0.42(+1.21%)
Jan 06, 2006	34.89	35.13	34.74	35.02	2,255,384	+0.20(+0.58%)
Jan 05, 2006	34.83	34.95	34.64	34.81	2,481,180	+0.13(+0.37%)
Jan 04, 2006	34.55	34.85	34.45	34.69	4,500,278	+0.13(+0.39%)
Jan 03, 2006	34.70	34.70	34.17	34.55	2,665,704	-0.13(-0.39%)
Dec 30, 2005	34.74	34.88	34.65	34.69	2,421,507	-0.20(-0.57%)
Dec 29, 2005	35.21	35.35	34.85	34.88	2,505,428	-0.35(-1.01%)
Dec 28, 2005	34.66	35.33	34.66	35.24	2,857,450	+0.49(+1.42%)
Dec 27, 2005	34.81	34.97	34.70	34.74	1,825,115	-0.05(-0.13%)
Dec 23, 2005	34.80	34.88	34.69	34.79	1,676,017	+0.11(+0.32%)
Dec 22, 2005	34.65	34.94	34.65	34.68	2,384,361	+0.05(+0.15%)
Dec 21, 2005	34.80	34.95	34.53	34.63	2,060,714	-0.07(-0.20%)
Dec 20, 2005	34.89	34.90	34.56	34.70	3,859,518	+0.48(+1.39%)
Dec 19, 2005	34.38	34.45	34.10	34.22	2,907,493	-0.16(-0.46%)
Dec 16, 2005	34.13	34.63	34.16	34.38	4,670,184	+0.25(+0.73%)
Dec 15, 2005	34.35	34.40	33.98	34.13	3,039,566	-0.22(-0.63%)
Dec 14, 2005	34.45	34.69	34.24	34.34	3,137,933	-0.16(-0.46%)
Dec 13, 2005	34.01	34.54	33.92	34.50	3,241,975	+0.47(+1.38%)
Dec 12, 2005	33.99	34.24	33.76	34.03	2,458,136	+0.16(+0.48%)
Dec 09, 2005	33.89	34.03	33.73	33.87	2,263,122	+0.09(+0.28%)
Dec 08, 2005	33.82	34.08	33.73	33.77	3,245,242	-0.11(-0.33%)
Dec 07, 2005	34.37	34.37	33.87	33.88	2,975,422	-0.80(-2.30%)
Dec 06, 2005	34.66	34.97	34.61	34.68	2,317,293	+0.14(+0.40%)
Dec 05, 2005	34.63	34.70	34.43	34.54	1,611,701	-0.09(-0.27%)
Dec 02, 2005	34.62	34.79	34.51	34.63	2,529,504	-0.12(-0.35%)
Dec 01, 2005	34.30	34.88	34.31	34.76	2,762,179	+0.46(+1.34%)
Nov 30, 2005	34.72	34.81	34.26	34.30	3,568,373	-0.25(-0.72%)
Nov 29, 2005	34.40	34.77	34.20	34.55	2,577,311	+0.42(+1.23%)
Nov 28, 2005	34.57	34.62	34.08	34.13	2,347,388	-0.23(-0.68%)
Nov 25, 2005	34.17	34.44	34.16	34.36	1,764,066	+0.30(+0.87%)
Nov 23, 2005	34.02	34.26	33.78	34.06	2,177,138	+0.01(+0.02%)
Nov 22, 2005	34.58	34.58	33.94	34.06	6,027,714	-0.77(-2.22%)
Nov 21, 2005	34.87	35.09	34.62	34.83	2,770,090	+0.03(+0.10%)
Nov 18, 2005	35.13	35.14	34.50	34.80	2,397,087	+0.04(+0.12%)
Nov 17, 2005	34.52	34.81	34.44	34.76	1,928,985	+0.24(+0.71%)
Nov 16, 2005	34.52	34.66	34.37	34.51	2,622,539	-0.04(-0.12%)
Nov 15, 2005	34.81	34.88	34.51	34.55	3,167,856	-0.26(-0.75%)
Nov 14, 2005	34.89	35.05	34.69	34.81	4,489,444	+0.48(+1.39%)
Nov 11, 2005	34.18	34.49	34.13	34.34	2,158,221	+0.01(+0.03%)
Nov 10, 2005	33.73	34.44	33.64	34.33	2,886,685	+0.50(+1.48%)
Nov 09, 2005	33.74	34.16	33.55	33.83	3,252,121	+0.48(+1.45%)
Nov 08, 2005	33.45	33.64	33.34	33.34	3,697,523	-0.10(-0.31%)
Nov 07, 2005	32.91	33.57	32.95	33.45	4,430,974	+0.54(+1.64%)
Nov 04, 2005	33.15	33.33	32.91	32.91	3,792,794	-0.15(-0.46%)
Nov 03, 2005	32.71	33.17	32.71	33.06	5,282,741	+0.36(+1.10%)
Nov 02, 2005	32.36	32.79	32.36	32.70	5,223,239	+0.15(+0.46%)
Nov 01, 2005	32.91	33.13	32.33	32.55	6,306,649	-0.51(-1.53%)
Oct 31, 2005	33.44	33.44	32.91	33.05	4,966,316	-0.28(-0.85%)
Oct 28, 2005	32.94	33.35	32.82	33.34	4,276,889	+0.52(+1.58%)
Oct 27, 2005	32.76	33.10	32.68	32.82	2,701,646	-0.03(-0.11%)
Oct 26, 2005	33.03	33.14	32.74	32.85	4,196,579	-0.24(-0.74%)
Oct 25, 2005	33.52	33.93	32.90	33.10	5,156,171	-0.70(-2.08%)
Oct 24, 2005	33.73	34.31	33.62	33.80	5,717,480	+0.76(+2.31%)
Oct 21, 2005	33.32	33.35	32.87	33.04	4,544,474	-0.13(-0.40%)
Oct 20, 2005	33.40	33.51	33.08	33.17	4,028,049	-0.29(-0.85%)
Oct 19, 2005	33.17	33.48	33.06	33.46	4,095,805	+0.30(+0.91%)
Oct 18, 2005	33.10	33.23	33.00	33.16	2,961,320	+0.09(+0.26%)
Oct 17, 2005	33.23	33.26	33.02	33.07	3,288,751	-0.22(-0.65%)
Oct 14, 2005	33.23	33.43	32.84	33.28	3,833,551	+0.19(+0.58%)
Oct 13, 2005	33.03	33.32	32.77	33.09	3,466,051	-0.28(-0.84%)
Oct 12, 2005	33.52	33.68	33.32	33.37	3,184,021	-0.23(-0.68%)
Oct 11, 2005	33.64	33.85	33.44	33.60	2,193,303	-0.13(-0.40%)
Oct 10, 2005	34.00	34.08	33.59	33.73	2,214,111	-0.16(-0.48%)
Oct 07, 2005	33.84	34.00	33.67	33.90	2,779,032	+0.20(+0.59%)
Oct 06, 2005	33.55	33.84	33.44	33.70	4,494,775	-0.18(-0.53%)
Oct 05, 2005	34.53	34.65	33.88	33.88	2,851,087	-0.65(-1.89%)
Oct 04, 2005	34.58	34.83	33.90	34.53	3,465,020	+0.13(+0.39%)

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.