Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	59.25	59.42	57.84	59.18	1,604,913	+0.06(+0.11%)
Sep 28, 2006	59.55	59.62	58.84	59.11	944,408	-0.21(-0.35%)
Sep 27, 2006	59.54	59.68	58.58	59.32	1,284,154	-0.02(-0.03%)
Sep 26, 2006	59.72	59.85	58.88	59.34	1,406,561	-0.50(-0.84%)
Sep 25, 2006	58.74	59.95	58.74	59.84	1,473,125	+1.24(+2.11%)
Sep 22, 2006	60.35	60.75	58.50	58.60	1,764,288	-1.85(-3.07%)
Sep 21, 2006	61.10	61.10	60.02	60.46	2,067,624	-0.38(-0.62%)
Sep 20, 2006	60.21	61.02	59.90	60.83	1,928,576	+0.64(+1.06%)
Sep 19, 2006	59.54	60.89	59.28	60.20	2,003,070	+1.16(+1.96%)
Sep 18, 2006	59.50	59.86	58.53	59.04	1,795,225	-0.11(-0.18%)
Sep 15, 2006	59.48	59.48	59.07	59.15	1,844,031	+0.26(+0.44%)
Sep 14, 2006	58.20	59.21	57.45	58.89	1,690,911	+0.26(+0.44%)
Sep 13, 2006	58.74	59.36	58.37	58.63	2,299,817	+0.48(+0.83%)
Sep 12, 2006	55.93	58.29	55.93	58.15	2,612,200	+2.08(+3.70%)
Sep 11, 2006	55.03	56.36	54.71	56.07	1,285,829	+1.04(+1.89%)
Sep 08, 2006	54.31	55.44	54.31	55.03	1,481,501	+0.72(+1.32%)
Sep 07, 2006	54.63	54.68	53.73	54.31	604,327	-0.31(-0.57%)
Sep 06, 2006	54.97	55.45	54.47	54.63	861,538	-0.38(-0.68%)
Sep 05, 2006	54.91	55.40	54.84	55.00	915,705	-0.01(-0.02%)
Sep 01, 2006	54.88	55.16	54.13	55.01	861,873	+0.46(+0.84%)
Aug 31, 2006	55.07	55.20	53.81	54.56	1,816,445	-0.46(-0.83%)
Aug 30, 2006	55.16	55.51	54.90	55.01	948,094	+0.04(+0.08%)
Aug 29, 2006	55.07	55.26	54.71	54.97	1,153,147	+0.04(+0.07%)
Aug 28, 2006	54.61	55.07	54.39	54.93	823,900	+0.38(+0.69%)
Aug 25, 2006	54.98	54.98	54.28	54.56	707,077	-0.40(-0.73%)
Aug 24, 2006	54.39	55.07	54.22	54.96	1,131,816	+0.42(+0.77%)
Aug 23, 2006	55.14	55.51	54.24	54.54	2,005,862	-0.80(-1.44%)
Aug 22, 2006	54.72	55.72	54.70	55.33	2,548,428	+0.64(+1.16%)
Aug 21, 2006	53.76	54.89	53.56	54.70	1,871,617	+0.98(+1.82%)
Aug 18, 2006	53.06	53.80	52.90	53.72	1,218,483	+0.72(+1.35%)
Aug 17, 2006	53.45	53.81	53.01	53.01	1,124,779	-0.60(-1.12%)
Aug 16, 2006	52.47	53.65	52.02	53.61	1,528,521	+1.41(+2.69%)
Aug 15, 2006	52.29	52.39	51.98	52.20	1,030,852	+0.37(+0.71%)
Aug 14, 2006	52.16	52.45	51.65	51.83	1,159,960	+0.20(+0.38%)
Aug 11, 2006	53.19	53.19	51.60	51.64	1,605,918	-1.52(-2.86%)
Aug 10, 2006	52.69	53.28	52.60	53.16	1,562,361	+0.48(+0.92%)
Aug 09, 2006	53.33	53.82	52.53	52.67	1,336,758	-0.13(-0.25%)
Aug 08, 2006	53.21	53.70	52.66	52.81	1,405,109	-0.06(-0.12%)
Aug 07, 2006	51.93	53.53	51.66	52.87	1,601,451	+0.85(+1.64%)
Aug 04, 2006	52.10	52.73	51.91	52.02	1,363,227	+0.04(+0.07%)
Aug 03, 2006	52.48	52.81	51.54	51.99	1,586,374	-0.56(-1.07%)
Aug 02, 2006	51.30	52.90	51.04	52.55	3,988,272	+2.18(+4.34%)
Aug 01, 2006	49.94	51.71	49.78	50.36	3,146,948	+0.29(+0.57%)
Jul 31, 2006	46.88	50.10	45.79	50.08	5,593,967	+3.93(+8.52%)
Jul 28, 2006	47.72	48.04	45.59	46.15	3,321,512	-1.25(-2.64%)
Jul 27, 2006	48.48	49.07	45.89	47.40	2,474,940	-3.19(-6.30%)
Jul 26, 2006	51.35	51.56	50.40	50.59	1,393,494	-0.54(-1.05%)
Jul 25, 2006	49.92	51.52	49.41	51.13	1,479,044	+1.26(+2.53%)
Jul 24, 2006	49.74	50.28	49.62	49.86	1,139,410	+0.25(+0.51%)
Jul 21, 2006	50.28	50.29	49.27	49.61	1,528,297	-0.66(-1.32%)
Jul 20, 2006	51.41	51.86	50.19	50.28	1,430,015	-1.14(-2.21%)
Jul 19, 2006	50.88	51.65	50.84	51.41	2,388,942	+1.43(+2.87%)
Jul 18, 2006	48.36	50.09	48.36	49.98	1,691,581	+0.64(+1.29%)
Jul 17, 2006	49.99	50.56	49.22	49.34	1,070,277	-0.64(-1.29%)
Jul 14, 2006	49.98	50.66	49.46	49.99	981,264	-0.12(-0.23%)
Jul 13, 2006	50.71	50.81	49.90	50.11	1,617,534	-0.87(-1.70%)
Jul 12, 2006	50.88	51.26	50.55	50.97	1,311,070	+0.35(+0.69%)
Jul 11, 2006	49.66	51.30	49.66	50.62	1,960,072	+1.16(+2.33%)
Jul 10, 2006	49.60	50.09	49.25	49.47	1,085,355	-0.03(-0.05%)
Jul 07, 2006	49.72	50.19	49.44	49.50	1,362,445	-0.23(-0.47%)
Jul 06, 2006	48.57	49.86	48.57	49.73	1,804,159	+1.29(+2.66%)
Jul 05, 2006	47.82	48.65	47.82	48.44	1,385,564	+0.24(+0.50%)
Jul 03, 2006	48.13	48.28	47.72	48.20	503,029	+0.12(+0.24%)
Jun 30, 2006	48.34	48.34	47.86	48.08	1,253,887	-0.05(-0.11%)
Jun 29, 2006	47.32	48.23	46.87	48.14	1,311,405	+1.21(+2.58%)
Jun 28, 2006	47.45	47.63	45.68	46.93	1,638,977	+0.05(+0.11%)
Jun 27, 2006	46.85	47.10	46.35	46.87	862,208	+0.02(+0.04%)
Jun 26, 2006	47.00	47.45	46.41	46.85	783,917	-0.22(-0.48%)
Jun 23, 2006	46.55	47.28	45.89	47.08	1,322,797	+0.65(+1.41%)
Jun 22, 2006	45.22	46.45	45.22	46.43	1,597,877	+1.00(+2.21%)
Jun 21, 2006	44.86	45.53	44.50	45.42	1,188,552	+0.68(+1.52%)
Jun 20, 2006	45.12	45.50	44.58	44.74	1,272,204	-0.47(-1.05%)
Jun 19, 2006	45.38	45.63	45.02	45.22	1,073,739	+0.17(+0.38%)
Jun 16, 2006	44.81	45.24	44.61	45.05	2,027,864	+0.09(+0.20%)
Jun 15, 2006	47.58	49.16	42.92	44.96	2,450,034	+0.72(+1.62%)
Jun 14, 2006	45.31	45.73	43.57	44.24	2,137,763	-1.24(-2.72%)
Jun 13, 2006	44.59	46.04	44.54	45.48	1,803,378	+0.80(+1.78%)
Jun 12, 2006	46.65	46.81	44.56	44.68	1,443,640	-1.75(-3.78%)
Jun 09, 2006	45.73	46.85	45.54	46.43	1,243,165	+0.66(+1.45%)
Jun 08, 2006	45.74	46.55	45.35	45.77	1,496,579	-0.04(-0.08%)
Jun 07, 2006	45.44	46.44	45.44	45.81	1,362,557	+0.44(+0.97%)
Jun 06, 2006	45.66	46.07	44.99	45.37	1,491,553	-0.30(-0.65%)
Jun 05, 2006	46.16	46.17	45.58	45.66	1,175,373	-0.49(-1.07%)
Jun 02, 2006	46.55	46.67	45.93	46.16	1,449,224	-0.21(-0.44%)
Jun 01, 2006	45.52	46.39	45.04	46.36	1,479,044	+1.03(+2.27%)
May 31, 2006	44.59	45.40	44.37	45.33	2,153,622	+0.90(+2.01%)
May 30, 2006	44.32	44.89	44.13	44.44	1,127,795	-0.15(-0.34%)
May 26, 2006	45.18	45.18	44.32	44.59	1,802,149	-0.16(-0.36%)
May 25, 2006	44.35	45.41	43.87	44.75	2,376,768	+0.77(+1.75%)
May 24, 2006	44.77	45.83	43.36	43.98	3,415,104	-0.79(-1.76%)
May 23, 2006	43.78	45.01	43.78	44.77	3,150,076	+1.32(+3.03%)
May 22, 2006	42.64	43.72	42.38	43.45	2,327,962	+0.65(+1.53%)
May 19, 2006	42.93	43.15	42.27	42.80	2,507,217	-0.13(-0.31%)
May 18, 2006	42.84	43.22	42.34	42.93	2,340,583	+0.16(+0.38%)
May 17, 2006	41.83	43.06	41.72	42.77	3,174,311	+0.67(+1.60%)
May 16, 2006	40.36	42.11	40.31	42.10	2,968,364	+1.65(+4.07%)
May 15, 2006	40.07	40.66	39.90	40.45	1,514,895	+0.23(+0.58%)
May 12, 2006	39.75	40.43	39.44	40.22	2,243,528	+0.11(+0.27%)
May 11, 2006	40.28	40.41	39.53	40.11	3,072,231	-0.18(-0.44%)
May 10, 2006	38.75	40.50	38.75	40.29	4,489,626	+1.76(+4.58%)
May 09, 2006	36.99	38.78	36.99	38.53	3,800,082	+1.28(+3.44%)
May 08, 2006	37.43	37.62	36.78	37.25	3,622,727	-0.18(-0.48%)
May 05, 2006	37.47	37.61	37.16	37.43	3,875,693	+0.14(+0.38%)
May 04, 2006	37.42	38.28	37.13	37.28	4,157,139	-0.13(-0.36%)
May 03, 2006	39.93	39.94	37.33	37.42	5,008,291	-2.98(-7.38%)
May 02, 2006	41.17	41.32	40.12	40.40	2,504,313	+0.14(+0.36%)
May 01, 2006	40.45	40.96	38.74	40.26	3,847,437	-0.20(-0.49%)
Apr 28, 2006	39.62	40.75	39.58	40.45	3,229,707	+1.60(+4.13%)
Apr 27, 2006	40.87	40.93	38.42	38.85	4,067,456	-2.57(-6.20%)
Apr 26, 2006	42.75	42.94	41.06	41.42	2,643,137	-1.11(-2.61%)
Apr 25, 2006	43.95	43.95	42.42	42.53	1,704,313	-1.52(-3.46%)
Apr 24, 2006	44.37	44.38	43.74	44.05	1,371,045	-0.35(-0.79%)
Apr 21, 2006	44.20	44.96	43.78	44.40	2,351,528	+0.79(+1.81%)
Apr 20, 2006	42.53	43.67	42.44	43.61	2,440,987	+1.06(+2.48%)
Apr 19, 2006	42.64	43.15	42.08	42.56	2,003,517	-0.14(-0.34%)
Apr 18, 2006	43.11	44.29	42.08	42.70	2,444,338	+0.62(+1.47%)
Apr 17, 2006	42.66	43.12	41.86	42.08	1,113,946	-0.73(-1.69%)
Apr 13, 2006	42.83	43.25	42.35	42.81	1,177,048	-0.02(-0.04%)
Apr 12, 2006	42.40	43.56	42.28	42.83	2,394,861	+0.47(+1.12%)
Apr 11, 2006	44.32	44.63	42.08	42.35	3,240,987	-1.89(-4.27%)
Apr 10, 2006	44.72	44.72	43.09	44.24	1,800,027	-0.38(-0.84%)
Apr 07, 2006	45.06	45.51	44.13	44.62	1,546,390	-0.33(-0.74%)
Apr 06, 2006	45.57	45.81	44.16	44.95	1,757,922	-0.80(-1.74%)
Apr 05, 2006	46.83	46.88	45.42	45.74	1,831,410	-1.31(-2.78%)
Apr 04, 2006	46.15	47.21	45.82	47.05	2,092,977	+0.44(+0.94%)
Apr 03, 2006	47.37	47.41	46.59	46.61	1,319,223	-0.53(-1.12%)
Mar 31, 2006	47.14	48.06	47.03	47.14	958,704	+0.17(+0.36%)
Mar 30, 2006	47.14	47.84	46.46	46.97	1,272,874	-0.24(-0.51%)
Mar 29, 2006	48.16	48.17	47.03	47.21	1,997,263	-1.03(-2.13%)
Mar 28, 2006	48.35	50.67	48.08	48.24	3,859,499	-0.10(-0.20%)
Mar 27, 2006	47.39	48.34	47.24	48.34	1,871,840	+1.69(+3.63%)
Mar 24, 2006	45.22	46.68	45.21	46.65	1,710,456	+1.44(+3.19%)
Mar 23, 2006	45.88	45.91	44.81	45.21	1,188,998	-0.85(-1.85%)
Mar 22, 2006	46.05	46.17	45.39	46.06	1,051,961	-0.04(-0.08%)
Mar 21, 2006	46.11	46.34	45.96	46.09	1,096,411	-0.43(-0.92%)
Mar 20, 2006	46.13	46.69	45.92	46.52	1,298,003	+0.22(+0.48%)
Mar 17, 2006	45.91	46.80	45.89	46.30	2,298,924	+0.98(+2.17%)
Mar 16, 2006	43.91	46.01	43.91	45.31	2,211,586	+1.41(+3.20%)
Mar 15, 2006	43.95	44.18	43.46	43.91	1,901,549	+0.04(+0.08%)
Mar 14, 2006	43.87	44.12	43.48	43.87	1,785,285	-0.27(-0.61%)
Mar 13, 2006	45.03	45.22	44.01	44.14	1,587,937	-0.89(-1.97%)
Mar 10, 2006	43.96	45.26	43.96	45.03	1,543,822	+1.24(+2.82%)
Mar 09, 2006	44.79	44.99	43.69	43.79	1,116,850	-0.98(-2.20%)
Mar 08, 2006	45.15	45.53	44.75	44.78	1,097,081	-0.38(-0.85%)
Mar 07, 2006	44.59	45.40	44.59	45.16	1,276,894	+0.64(+1.45%)
Mar 06, 2006	45.52	45.57	44.45	44.52	1,175,819	-1.02(-2.24%)
Mar 03, 2006	45.66	46.43	45.46	45.54	1,299,120	-0.07(-0.16%)
Mar 02, 2006	45.84	46.00	45.30	45.61	1,431,578	-0.46(-0.99%)
Mar 01, 2006	46.14	46.74	45.44	46.07	2,518,273	-0.20(-0.43%)
Feb 28, 2006	47.57	47.52	45.95	46.26	1,656,288	-1.31(-2.75%)
Feb 27, 2006	47.54	48.15	47.36	47.57	1,107,357	-0.06(-0.13%)
Feb 24, 2006	48.16	48.30	47.45	47.63	832,723	-0.73(-1.52%)
Feb 23, 2006	48.46	48.70	47.93	48.37	851,151	-0.03(-0.06%)
Feb 22, 2006	49.16	49.46	48.35	48.40	1,407,789	-0.28(-0.57%)
Feb 21, 2006	48.66	49.51	48.23	48.67	2,475,610	+0.63(+1.30%)
Feb 17, 2006	47.05	48.19	46.73	48.05	2,042,607	+0.99(+2.11%)
Feb 16, 2006	46.71	47.05	46.49	47.05	1,240,597	+0.58(+1.25%)
Feb 15, 2006	46.22	46.47	45.78	46.47	1,549,406	+0.21(+0.46%)
Feb 14, 2006	45.20	46.56	45.20	46.26	2,326,510	+1.11(+2.46%)
Feb 13, 2006	44.82	45.49	44.28	45.14	1,985,201	-0.39(-0.85%)
Feb 10, 2006	46.16	46.57	45.50	45.53	1,800,139	-0.56(-1.22%)
Feb 09, 2006	46.18	47.16	46.07	46.09	2,727,571	+0.13(+0.29%)
Feb 08, 2006	46.56	47.03	44.77	45.96	5,461,174	-1.35(-2.86%)
Feb 07, 2006	48.31	48.57	46.77	47.31	2,921,680	-0.85(-1.77%)
Feb 06, 2006	49.17	49.17	47.22	48.16	4,189,863	-0.99(-2.02%)
Feb 03, 2006	48.70	49.62	47.23	49.16	5,704,535	-1.88(-3.68%)
Feb 02, 2006	50.59	51.27	50.56	51.04	2,428,702	+0.39(+0.78%)
Feb 01, 2006	50.04	51.24	50.04	50.64	2,199,636	+0.71(+1.42%)
Jan 31, 2006	50.19	50.48	49.47	49.94	2,001,060	-0.56(-1.12%)
Jan 30, 2006	50.05	50.89	50.05	50.50	1,570,738	+0.31(+0.62%)
Jan 27, 2006	49.17	50.44	49.34	50.19	1,915,733	+1.03(+2.09%)
Jan 26, 2006	48.98	49.50	47.86	49.16	3,604,969	-0.69(-1.38%)
Jan 25, 2006	49.74	50.28	49.59	49.85	2,787,211	+0.45(+0.91%)
Jan 24, 2006	48.35	49.72	48.33	49.40	1,623,565	+1.09(+2.26%)
Jan 23, 2006	49.49	49.68	47.73	48.31	2,189,026	-1.10(-2.23%)
Jan 20, 2006	50.99	51.00	49.14	49.41	2,083,260	-1.58(-3.09%)
Jan 19, 2006	51.86	52.16	50.01	50.98	2,777,829	-0.65(-1.27%)
Jan 18, 2006	49.84	51.78	49.84	51.64	1,668,239	+1.80(+3.61%)
Jan 17, 2006	50.19	50.42	49.73	49.84	1,660,867	-0.78(-1.54%)
Jan 13, 2006	50.57	50.89	49.88	50.62	1,959,737	-0.29(-0.56%)
Jan 12, 2006	50.53	51.25	50.15	50.90	1,032,416	+0.07(+0.14%)
Jan 11, 2006	50.86	51.99	50.82	50.83	1,662,766	+0.05(+0.11%)
Jan 10, 2006	51.34	51.71	50.59	50.78	1,600,446	-0.56(-1.08%)
Jan 09, 2006	51.12	51.44	50.46	51.33	2,093,535	+0.22(+0.44%)
Jan 06, 2006	51.39	51.48	50.65	51.11	2,224,430	-0.34(-0.66%)
Jan 05, 2006	51.04	51.82	50.97	51.45	2,134,524	+0.53(+1.04%)
Jan 04, 2006	50.32	51.61	50.30	50.92	2,606,951	+0.98(+1.95%)
Jan 03, 2006	49.17	49.94	48.44	49.94	3,003,656	+1.30(+2.67%)
Dec 30, 2005	49.02	49.09	48.48	48.65	1,212,340	-0.64(-1.29%)
Dec 29, 2005	49.16	49.43	48.88	49.28	1,403,433	+0.07(+0.15%)
Dec 28, 2005	48.99	49.58	48.41	49.21	1,565,823	+0.45(+0.92%)
Dec 27, 2005	49.42	49.60	48.61	48.76	1,651,263	-0.64(-1.29%)
Dec 23, 2005	49.25	49.67	48.47	49.40	2,869,411	-0.11(-0.22%)
Dec 22, 2005	44.77	49.87	44.77	49.51	8,253,746	+6.24(+14.42%)
Dec 21, 2005	42.98	43.26	42.84	43.26	1,186,653	+0.42(+0.98%)
Dec 20, 2005	41.86	43.36	41.86	42.84	3,457,433	+1.07(+2.55%)
Dec 19, 2005	42.09	42.10	40.83	41.78	1,840,234	-0.46(-1.08%)
Dec 16, 2005	42.80	43.34	42.20	42.23	1,701,968	-0.56(-1.30%)
Dec 15, 2005	43.16	43.64	42.79	42.79	1,309,953	-0.29(-0.67%)
Dec 14, 2005	42.55	43.43	42.49	43.08	1,068,937	+0.54(+1.26%)
Dec 13, 2005	43.46	43.67	42.43	42.54	2,117,212	-0.91(-2.10%)
Dec 12, 2005	44.28	44.28	42.63	43.45	2,057,014	-0.72(-1.62%)
Dec 09, 2005	43.59	44.39	43.47	44.17	795,755	+0.58(+1.34%)
Dec 08, 2005	43.02	44.01	43.00	43.59	1,041,127	+0.71(+1.65%)
Dec 07, 2005	43.78	44.20	42.63	42.88	1,769,202	-1.19(-2.70%)
Dec 06, 2005	43.69	44.61	43.54	44.07	2,060,030	+0.68(+1.57%)
Dec 05, 2005	42.98	43.55	42.33	43.39	1,623,006	+0.30(+0.69%)
Dec 02, 2005	42.71	43.21	42.36	43.09	1,353,287	+0.29(+0.67%)
Dec 01, 2005	41.03	43.00	41.05	42.81	1,442,076	+1.77(+4.32%)
Nov 30, 2005	41.25	41.49	40.91	41.03	940,611	-0.07(-0.17%)
Nov 29, 2005	40.84	41.50	40.84	41.11	1,404,104	+0.49(+1.21%)
Nov 28, 2005	41.59	41.83	40.61	40.61	755,214	-1.14(-2.72%)
Nov 25, 2005	41.81	41.97	41.42	41.75	217,450	+0.13(+0.30%)
Nov 23, 2005	41.81	41.99	41.55	41.63	666,871	-0.13(-0.32%)
Nov 22, 2005	41.55	41.98	41.40	41.76	1,094,624	+0.21(+0.50%)
Nov 21, 2005	40.61	41.67	40.35	41.55	1,532,876	+1.23(+3.04%)
Nov 18, 2005	40.51	41.25	40.28	40.33	1,746,865	-0.01(-0.02%)
Nov 17, 2005	39.63	40.42	39.62	40.34	1,552,310	+0.71(+1.79%)
Nov 16, 2005	39.83	39.98	39.41	39.63	1,029,512	-0.04(-0.09%)
Nov 15, 2005	39.56	40.23	39.49	39.67	1,420,410	-0.07(-0.18%)
Nov 14, 2005	39.28	39.87	38.67	39.74	972,776	+0.27(+0.68%)
Nov 11, 2005	39.49	39.55	39.03	39.47	1,514,672	-0.10(-0.25%)
Nov 10, 2005	38.51	39.64	38.06	39.57	2,659,667	+1.06(+2.74%)
Nov 09, 2005	39.17	39.17	38.32	38.51	1,445,427	-0.66(-1.69%)
Nov 08, 2005	39.24	39.40	38.71	39.17	1,560,128	-0.07(-0.18%)
Nov 07, 2005	38.47	39.36	38.60	39.24	1,222,057	+0.77(+2.00%)
Nov 04, 2005	38.62	39.05	38.39	38.47	1,423,760	-0.14(-0.37%)
Nov 03, 2005	38.33	39.27	38.26	38.62	1,997,039	+0.38(+0.98%)
Nov 02, 2005	38.05	38.95	37.61	38.24	2,104,034	-0.96(-2.44%)
Nov 01, 2005	39.65	39.65	38.52	39.20	1,769,649	-0.55(-1.37%)
Oct 31, 2005	38.73	40.42	38.15	39.75	3,406,951	+0.42(+1.07%)
Oct 28, 2005	38.14	39.44	37.77	39.32	2,422,671	+1.62(+4.30%)
Oct 27, 2005	38.59	39.22	37.21	37.70	2,013,122	-0.68(-1.77%)
Oct 26, 2005	39.49	39.75	37.93	38.38	2,718,525	-1.37(-3.45%)
Oct 25, 2005	40.99	40.99	39.14	39.75	2,845,622	-1.25(-3.06%)
Oct 24, 2005	40.96	41.28	40.87	41.01	1,465,865	-0.12(-0.28%)
Oct 21, 2005	41.28	42.08	40.64	41.12	951,109	-0.04(-0.09%)
Oct 20, 2005	41.96	41.96	41.08	41.16	1,284,377	-0.80(-1.90%)
Oct 19, 2005	41.01	41.97	40.35	41.96	1,054,194	+1.12(+2.74%)
Oct 18, 2005	40.96	41.28	40.55	40.84	1,016,780	-0.04(-0.09%)
Oct 17, 2005	40.11	41.08	39.60	40.87	977,243	+0.69(+1.72%)
Oct 14, 2005	39.31	40.44	39.27	40.18	1,857,433	+1.07(+2.72%)
Oct 13, 2005	39.31	39.91	38.39	39.12	2,007,314	-0.61(-1.53%)
Oct 12, 2005	40.83	41.18	39.52	39.73	2,415,747	-1.25(-3.06%)
Oct 11, 2005	41.29	41.85	40.78	40.98	1,393,717	-0.11(-0.26%)
Oct 10, 2005	40.93	41.23	40.61	41.09	1,859,555	+0.30(+0.72%)
Oct 07, 2005	40.84	41.55	40.57	40.79	1,932,709	-0.04(-0.09%)
Oct 06, 2005	40.02	41.22	40.02	40.83	1,984,531	-0.04(-0.11%)
Oct 05, 2005	42.41	42.67	40.87	40.87	2,340,136	-1.51(-3.57%)
Oct 04, 2005	43.43	43.64	42.38	42.39	2,311,879	-1.04(-2.39%)

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.