Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	43.03	43.37	42.91	43.02	13,324,470	+0.04(+0.09%)
Sep 28, 2006	42.83	43.24	42.58	42.98	15,218,538	+0.22(+0.53%)
Sep 27, 2006	42.81	43.14	42.67	42.76	14,190,073	-0.19(-0.45%)
Sep 26, 2006	42.54	42.97	42.36	42.95	17,612,894	+0.41(+0.96%)
Sep 25, 2006	42.34	42.71	42.19	42.54	16,243,890	+0.43(+1.03%)
Sep 22, 2006	42.00	42.34	41.91	42.11	14,345,588	+0.15(+0.36%)
Sep 21, 2006	42.27	42.32	41.85	41.96	12,160,163	-0.20(-0.48%)
Sep 20, 2006	41.91	42.29	41.88	42.16	16,969,668	+0.37(+0.88%)
Sep 19, 2006	41.67	41.84	41.37	41.79	17,785,964	+0.20(+0.48%)
Sep 18, 2006	41.43	41.71	41.17	41.59	14,019,617	+0.27(+0.64%)
Sep 15, 2006	41.76	41.76	41.31	41.32	19,727,098	-0.39(-0.92%)
Sep 14, 2006	41.44	41.75	41.41	41.71	10,322,623	+0.02(+0.06%)
Sep 13, 2006	41.52	41.72	41.35	41.68	11,187,604	+0.16(+0.39%)
Sep 12, 2006	41.19	41.64	41.19	41.52	17,298,502	+0.42(+1.02%)
Sep 11, 2006	41.04	41.20	40.80	41.10	17,092,934	-0.39(-0.93%)
Sep 08, 2006	41.28	41.61	41.12	41.49	12,554,117	+0.12(+0.29%)
Sep 07, 2006	41.47	41.66	41.31	41.37	11,795,469	-0.11(-0.27%)
Sep 06, 2006	41.56	41.69	41.30	41.48	12,877,971	-0.08(-0.19%)
Sep 05, 2006	41.46	41.67	41.35	41.56	11,197,067	+0.07(+0.17%)
Sep 01, 2006	41.63	41.63	41.20	41.49	12,171,369	+0.15(+0.37%)
Aug 31, 2006	41.62	41.68	41.34	41.34	13,114,917	-0.18(-0.44%)
Aug 30, 2006	41.65	41.80	41.47	41.52	15,392,356	-0.47(-1.13%)
Aug 29, 2006	41.98	42.08	41.76	42.00	20,014,470	+0.08(+0.19%)
Aug 28, 2006	41.83	42.05	41.81	41.92	10,145,069	+0.05(+0.12%)
Aug 25, 2006	41.92	41.99	41.65	41.87	14,184,844	-0.31(-0.72%)
Aug 24, 2006	42.16	42.33	42.07	42.17	11,727,237	+0.02(+0.04%)
Aug 23, 2006	42.16	42.29	42.01	42.16	9,432,864	-0.01(-0.02%)
Aug 22, 2006	42.14	42.33	42.03	42.16	9,343,589	+0.03(+0.08%)
Aug 21, 2006	42.05	42.29	42.05	42.13	9,057,462	-0.02(-0.06%)
Aug 18, 2006	41.95	42.16	41.81	42.16	11,188,102	+0.28(+0.67%)
Aug 17, 2006	41.82	42.08	41.71	41.88	11,981,613	-0.13(-0.31%)
Aug 16, 2006	42.15	42.15	41.68	42.00	11,684,280	+0.12(+0.29%)
Aug 15, 2006	41.60	41.92	41.47	41.88	15,436,807	+0.82(+1.99%)
Aug 14, 2006	41.44	41.67	40.98	41.06	10,266,842	-0.22(-0.53%)
Aug 11, 2006	41.23	41.37	40.72	41.28	14,619,140	-0.10(-0.23%)
Aug 10, 2006	41.21	41.48	41.02	41.38	13,467,409	-0.02(-0.04%)
Aug 09, 2006	41.96	42.22	41.24	41.39	15,455,110	-0.42(-1.00%)
Aug 08, 2006	42.04	42.31	41.72	41.81	16,148,016	-0.08(-0.19%)
Aug 07, 2006	41.92	42.05	41.84	41.89	12,281,562	-0.13(-0.31%)
Aug 04, 2006	42.16	42.37	41.87	42.02	24,739,306	+0.28(+0.67%)
Aug 03, 2006	41.66	42.04	41.57	41.74	14,137,654	+0.01(+0.02%)
Aug 02, 2006	41.49	41.74	41.38	41.73	12,091,682	+0.35(+0.83%)
Aug 01, 2006	41.23	41.43	41.02	41.39	13,827,247	+0.00(+0.00%)
Jul 31, 2006	41.47	41.48	41.12	41.39	13,609,103	-0.10(-0.25%)
Jul 28, 2006	41.09	41.68	41.09	41.49	14,996,659	+0.51(+1.25%)
Jul 27, 2006	41.19	41.32	40.94	40.98	16,257,835	+0.02(+0.06%)
Jul 26, 2006	40.66	41.12	40.63	40.95	17,733,172	+0.14(+0.35%)
Jul 25, 2006	40.62	41.03	40.60	40.81	18,923,502	+0.19(+0.47%)
Jul 24, 2006	40.28	40.72	40.27	40.61	16,308,760	+0.35(+0.86%)
Jul 21, 2006	40.04	40.37	39.97	40.27	24,442,596	+0.39(+0.99%)
Jul 20, 2006	40.02	40.21	39.84	39.88	19,654,632	-0.24(-0.60%)
Jul 19, 2006	39.34	40.14	39.23	40.12	30,103,136	+1.21(+3.12%)
Jul 18, 2006	38.68	39.02	38.38	38.90	11,752,139	+0.18(+0.46%)
Jul 17, 2006	38.64	38.92	38.45	38.73	12,992,398	-0.07(-0.19%)
Jul 14, 2006	38.55	38.95	38.22	38.80	13,214,526	+0.27(+0.69%)
Jul 13, 2006	39.01	39.17	38.47	38.53	15,081,575	-0.47(-1.21%)
Jul 12, 2006	39.50	39.52	38.95	39.01	9,933,026	-0.47(-1.18%)
Jul 11, 2006	39.33	39.55	39.08	39.47	14,253,574	+0.01(+0.02%)
Jul 10, 2006	39.45	39.57	39.39	39.47	9,116,605	+0.27(+0.70%)
Jul 07, 2006	39.27	39.53	39.07	39.19	9,442,576	-0.21(-0.53%)
Jul 06, 2006	39.25	39.60	39.19	39.40	9,529,485	+0.15(+0.39%)
Jul 05, 2006	38.95	39.43	38.81	39.25	15,015,460	+0.05(+0.12%)
Jul 03, 2006	38.70	39.38	38.70	39.20	8,292,961	+0.57(+1.48%)
Jun 30, 2006	39.19	39.20	38.56	38.63	17,947,830	-0.40(-1.03%)
Jun 29, 2006	38.32	39.11	38.21	39.03	19,889,212	+0.76(+1.99%)
Jun 28, 2006	38.07	38.41	38.07	38.27	15,586,220	+0.28(+0.74%)
Jun 27, 2006	38.12	38.31	37.98	37.99	12,611,392	-0.13(-0.34%)
Jun 26, 2006	38.03	38.17	37.88	38.12	11,031,467	+0.04(+0.11%)
Jun 23, 2006	38.07	38.33	37.84	38.08	15,437,554	-0.10(-0.27%)
Jun 22, 2006	38.00	38.31	37.85	38.18	12,785,833	+0.18(+0.49%)
Jun 21, 2006	37.77	38.21	37.77	38.00	15,055,179	+0.18(+0.49%)
Jun 20, 2006	37.76	38.12	37.75	37.81	16,131,207	-0.05(-0.13%)
Jun 19, 2006	38.49	38.49	37.79	37.86	12,643,516	-0.22(-0.59%)
Jun 16, 2006	38.31	38.46	38.08	38.08	26,629,764	-0.39(-1.02%)
Jun 15, 2006	37.64	38.61	37.59	38.48	26,987,734	+1.02(+2.72%)
Jun 14, 2006	37.73	37.96	36.83	37.46	26,033,230	-0.35(-0.91%)
Jun 13, 2006	38.67	39.07	37.55	37.80	28,553,092	-1.08(-2.77%)
Jun 12, 2006	39.19	39.36	38.83	38.88	11,916,868	-0.31(-0.78%)
Jun 09, 2006	39.23	39.51	39.06	39.19	14,549,538	-0.19(-0.49%)
Jun 08, 2006	39.08	39.51	38.97	39.38	19,163,560	+0.14(+0.37%)
Jun 07, 2006	38.95	39.55	38.81	39.23	15,539,279	+0.26(+0.66%)
Jun 06, 2006	39.19	39.42	38.57	38.98	19,693,604	-0.17(-0.43%)
Jun 05, 2006	39.51	39.74	39.08	39.15	13,385,356	-0.42(-1.06%)
Jun 02, 2006	39.53	39.70	39.29	39.56	16,675,447	+0.45(+1.15%)
Jun 01, 2006	38.87	39.15	38.82	39.11	17,666,060	+0.24(+0.62%)
May 31, 2006	38.83	39.01	38.47	38.87	19,319,572	-0.24(-0.62%)
May 30, 2006	39.50	39.54	39.07	39.11	18,423,712	-0.55(-1.38%)
May 26, 2006	39.47	39.84	39.24	39.66	19,115,996	+0.38(+0.96%)
May 25, 2006	39.15	39.41	38.89	39.28	17,271,234	+0.35(+0.89%)
May 24, 2006	38.71	39.12	38.56	38.94	21,232,566	+0.20(+0.52%)
May 23, 2006	39.15	39.27	38.70	38.74	15,688,818	-0.02(-0.06%)
May 22, 2006	38.77	39.14	38.64	38.76	20,124,290	-0.01(-0.02%)
May 19, 2006	38.83	39.49	38.55	38.77	19,627,116	+0.12(+0.31%)
May 18, 2006	39.07	39.39	38.62	38.65	16,392,307	-0.35(-0.91%)
May 17, 2006	39.59	39.60	38.79	39.00	25,696,676	-0.87(-2.18%)
May 16, 2006	39.85	40.00	39.67	39.87	10,117,054	+0.07(+0.18%)
May 15, 2006	39.35	39.97	39.03	39.80	16,643,821	+0.28(+0.71%)
May 12, 2006	39.91	40.04	39.46	39.51	18,965,834	-0.39(-0.99%)
May 11, 2006	40.40	40.40	39.71	39.91	13,979,773	-0.39(-0.96%)
May 10, 2006	40.31	40.51	39.95	40.29	14,807,526	-0.02(-0.04%)
May 09, 2006	40.25	40.44	40.19	40.31	12,879,092	+0.06(+0.16%)
May 08, 2006	40.32	40.41	40.16	40.25	13,350,243	-0.29(-0.71%)
May 05, 2006	40.16	40.56	40.12	40.53	24,156,468	+0.43(+1.06%)
May 04, 2006	39.80	40.12	39.78	40.11	19,751,254	+0.51(+1.30%)
May 03, 2006	39.57	39.84	39.53	39.59	17,114,350	-0.13(-0.32%)
May 02, 2006	39.56	39.88	39.56	39.72	23,940,814	+0.22(+0.57%)
May 01, 2006	40.03	40.16	39.43	39.50	26,263,202	-0.59(-1.48%)
Apr 28, 2006	39.30	40.14	39.27	40.09	36,790,024	+0.71(+1.79%)
Apr 27, 2006	38.22	39.50	37.60	39.39	43,024,312	+1.07(+2.79%)
Apr 26, 2006	37.83	38.37	37.79	38.32	23,731,636	+0.50(+1.32%)
Apr 25, 2006	37.76	37.88	37.61	37.82	15,784,069	+0.02(+0.04%)
Apr 24, 2006	37.63	37.86	37.51	37.80	15,648,725	+0.16(+0.43%)
Apr 21, 2006	37.23	37.71	37.23	37.64	20,547,628	+0.47(+1.27%)
Apr 20, 2006	37.43	37.63	37.03	37.17	21,236,924	+0.18(+0.50%)
Apr 19, 2006	36.84	37.14	36.78	36.98	13,064,988	+0.07(+0.20%)
Apr 18, 2006	36.50	37.19	36.44	36.91	20,365,592	+0.39(+1.06%)
Apr 17, 2006	36.74	36.90	36.35	36.53	13,221,748	-0.20(-0.55%)
Apr 13, 2006	36.72	36.89	36.62	36.73	9,515,415	+0.01(+0.02%)
Apr 12, 2006	36.59	36.88	36.60	36.72	8,911,659	+0.13(+0.35%)
Apr 11, 2006	36.74	36.94	36.50	36.59	10,671,753	-0.10(-0.26%)
Apr 10, 2006	36.86	37.01	36.66	36.69	11,330,543	-0.05(-0.13%)
Apr 07, 2006	37.27	37.32	36.67	36.74	11,712,295	-0.37(-1.00%)
Apr 06, 2006	37.21	37.43	36.98	37.10	9,706,291	-0.28(-0.75%)
Apr 05, 2006	37.11	37.40	37.11	37.39	12,761,927	+0.21(+0.56%)
Apr 04, 2006	36.77	37.27	36.70	37.18	10,988,759	+0.49(+1.34%)
Apr 03, 2006	36.82	37.12	36.67	36.69	14,699,201	+0.11(+0.31%)
Mar 31, 2006	36.73	36.88	36.50	36.57	13,657,413	-0.06(-0.15%)
Mar 30, 2006	36.78	37.02	32.87	36.63	15,968,719	-0.29(-0.78%)
Mar 29, 2006	37.08	37.19	36.72	36.92	14,737,426	-0.07(-0.20%)
Mar 28, 2006	37.44	37.76	36.90	36.99	20,018,704	-0.61(-1.62%)
Mar 27, 2006	37.58	37.69	37.48	37.60	13,011,821	-0.06(-0.17%)
Mar 24, 2006	37.57	37.75	37.47	37.67	13,067,478	+0.16(+0.43%)
Mar 23, 2006	37.64	37.73	37.43	37.51	13,439,643	-0.23(-0.62%)
Mar 22, 2006	37.27	37.86	37.27	37.74	13,891,993	+0.34(+0.90%)
Mar 21, 2006	37.55	37.73	37.36	37.40	14,660,851	-0.27(-0.70%)
Mar 20, 2006	37.51	37.75	37.39	37.67	13,999,695	+0.00(+0.00%)
Mar 17, 2006	37.72	37.73	37.46	37.67	23,620,446	+0.11(+0.30%)
Mar 16, 2006	37.33	37.67	37.33	37.55	16,193,214	+0.29(+0.78%)
Mar 15, 2006	36.98	37.37	36.84	37.27	14,125,327	+0.11(+0.30%)
Mar 14, 2006	36.94	37.27	36.90	37.15	17,983,440	+0.26(+0.70%)
Mar 13, 2006	36.91	37.10	36.78	36.90	12,564,203	-0.01(-0.02%)
Mar 10, 2006	36.54	36.94	36.50	36.90	15,608,010	+0.32(+0.88%)
Mar 09, 2006	36.70	36.79	36.53	36.58	14,845,253	-0.13(-0.35%)
Mar 08, 2006	36.48	36.86	36.48	36.71	17,682,122	+0.07(+0.20%)
Mar 07, 2006	36.21	36.70	36.18	36.64	15,966,478	+0.33(+0.91%)
Mar 06, 2006	36.22	36.38	36.07	36.31	12,435,084	+0.02(+0.04%)
Mar 03, 2006	36.21	36.53	36.13	36.29	15,441,662	+0.03(+0.09%)
Mar 02, 2006	36.34	36.43	36.06	36.26	17,889,060	-0.36(-0.99%)
Mar 01, 2006	36.42	36.68	36.39	36.62	19,408,474	-0.20(-0.55%)
Feb 28, 2006	36.93	36.98	36.74	36.82	25,772,628	-0.10(-0.28%)
Feb 27, 2006	36.82	36.94	36.70	36.93	22,985,438	+0.21(+0.57%)
Feb 24, 2006	36.09	36.86	36.09	36.72	17,222,924	+0.28(+0.77%)
Feb 23, 2006	36.29	36.70	36.14	36.44	21,597,384	+0.23(+0.64%)
Feb 22, 2006	35.70	36.28	35.68	36.21	18,340,040	+0.43(+1.19%)
Feb 21, 2006	35.90	36.00	35.75	35.78	12,926,033	-0.09(-0.25%)
Feb 17, 2006	35.96	36.40	35.76	35.87	14,865,299	-0.02(-0.07%)
Feb 16, 2006	35.65	35.92	35.56	35.89	14,659,855	+0.27(+0.74%)
Feb 15, 2006	35.39	35.82	35.28	35.63	15,960,502	+0.16(+0.45%)
Feb 14, 2006	35.27	35.73	35.12	35.47	21,228,208	+0.37(+1.05%)
Feb 13, 2006	35.10	35.31	34.78	35.10	10,371,182	-0.18(-0.50%)
Feb 10, 2006	35.15	35.35	34.86	35.27	11,254,467	+0.07(+0.21%)
Feb 09, 2006	35.14	35.38	35.10	35.20	17,140,372	+0.13(+0.37%)
Feb 08, 2006	34.98	35.11	34.81	35.07	15,644,367	+0.14(+0.41%)
Feb 07, 2006	35.02	35.23	34.90	34.93	17,328,260	+0.10(+0.28%)
Feb 06, 2006	34.86	35.06	34.73	34.83	15,631,916	+0.22(+0.65%)
Feb 03, 2006	34.78	34.98	34.33	34.61	21,287,850	-0.28(-0.81%)
Feb 02, 2006	35.30	35.31	34.83	34.89	18,359,216	-0.41(-1.16%)
Feb 01, 2006	35.42	35.53	35.23	35.30	19,741,044	-0.22(-0.63%)
Jan 31, 2006	35.86	35.92	35.43	35.52	23,845,190	-0.20(-0.56%)
Jan 30, 2006	35.94	36.42	35.54	35.72	18,442,762	-0.26(-0.71%)
Jan 27, 2006	36.06	36.23	35.83	35.98	15,253,650	-0.08(-0.22%)
Jan 26, 2006	36.14	36.27	35.88	36.06	22,971,244	+0.22(+0.60%)
Jan 25, 2006	35.46	35.86	35.46	35.84	18,841,074	+0.31(+0.88%)
Jan 24, 2006	35.40	35.88	35.37	35.53	16,809,420	+0.22(+0.64%)
Jan 23, 2006	34.94	35.65	34.93	35.31	29,209,766	-0.18(-0.52%)
Jan 20, 2006	36.26	36.26	35.47	35.49	31,331,192	-0.76(-2.10%)
Jan 19, 2006	36.44	36.85	36.02	36.25	18,158,752	-0.10(-0.27%)
Jan 18, 2006	36.40	36.66	36.08	36.35	13,585,819	-0.04(-0.11%)
Jan 17, 2006	36.46	36.61	36.14	36.39	18,186,020	-0.39(-1.07%)
Jan 13, 2006	36.81	36.94	36.69	36.78	13,436,032	+0.00(+0.00%)
Jan 12, 2006	37.12	37.13	36.71	36.78	13,131,726	-0.24(-0.65%)
Jan 11, 2006	36.99	37.15	36.74	37.02	18,359,340	-0.09(-0.24%)
Jan 10, 2006	37.27	37.35	36.85	37.11	19,466,870	-0.31(-0.84%)
Jan 09, 2006	37.52	37.72	37.23	37.43	19,448,192	+0.02(+0.06%)
Jan 06, 2006	37.59	37.68	37.23	37.40	15,688,195	-0.06(-0.15%)
Jan 05, 2006	37.41	37.61	37.20	37.46	18,640,238	+0.05(+0.13%)
Jan 04, 2006	37.75	37.94	37.31	37.41	22,110,620	-0.40(-1.06%)
Jan 03, 2006	37.68	37.89	37.06	37.81	20,291,260	+0.75(+2.02%)
Dec 30, 2005	36.96	37.23	36.87	37.06	18,052,418	-0.03(-0.09%)
Dec 29, 2005	37.23	37.41	37.07	37.10	8,714,184	-0.06(-0.17%)
Dec 28, 2005	37.55	37.60	37.16	37.16	10,019,935	-0.23(-0.62%)
Dec 27, 2005	37.41	37.95	37.39	37.39	11,435,880	-0.31(-0.81%)
Dec 23, 2005	37.75	37.79	37.64	37.70	8,122,256	+0.02(+0.04%)
Dec 22, 2005	37.57	37.74	37.39	37.68	15,014,215	+0.22(+0.60%)
Dec 21, 2005	37.64	37.75	37.27	37.46	17,398,112	-0.04(-0.11%)
Dec 20, 2005	37.53	37.63	37.42	37.50	14,861,439	+0.13(+0.34%)
Dec 19, 2005	37.49	37.57	37.20	37.37	15,728,412	-0.35(-0.94%)
Dec 16, 2005	37.50	37.95	37.62	37.72	23,184,532	+0.23(+0.62%)
Dec 15, 2005	37.58	37.59	37.25	37.49	13,023,525	-0.08(-0.21%)
Dec 14, 2005	37.44	37.74	37.35	37.57	18,826,134	+0.22(+0.60%)
Dec 13, 2005	36.64	37.51	36.63	37.35	17,407,574	+0.61(+1.66%)
Dec 12, 2005	36.87	37.00	36.64	36.74	12,851,202	-0.13(-0.35%)
Dec 09, 2005	36.77	37.11	36.63	36.86	11,014,284	+0.10(+0.26%)
Dec 08, 2005	36.82	36.97	36.59	36.77	13,661,273	-0.06(-0.17%)
Dec 07, 2005	37.15	37.22	36.48	36.83	14,412,700	-0.36(-0.97%)
Dec 06, 2005	37.31	37.53	37.05	37.19	16,041,185	-0.10(-0.26%)
Dec 05, 2005	37.06	37.38	36.78	37.29	14,711,901	+0.24(+0.65%)
Dec 02, 2005	36.85	37.09	36.75	37.05	11,481,949	+0.20(+0.54%)
Dec 01, 2005	36.94	37.15	36.78	36.85	16,918,120	-0.01(-0.02%)
Nov 30, 2005	37.29	37.35	36.82	36.86	18,065,742	-0.71(-1.90%)
Nov 29, 2005	37.51	37.72	37.49	37.57	15,237,588	+0.18(+0.47%)
Nov 28, 2005	37.74	37.87	37.36	37.39	18,572,876	-0.35(-0.92%)
Nov 25, 2005	37.63	37.79	37.55	37.74	6,388,309	+0.22(+0.60%)
Nov 23, 2005	37.02	37.75	36.90	37.51	21,606,848	+0.49(+1.32%)
Nov 22, 2005	36.70	37.06	36.64	37.02	20,554,602	+0.21(+0.57%)
Nov 21, 2005	36.62	36.89	36.55	36.82	17,710,634	+0.22(+0.61%)
Nov 18, 2005	36.92	36.92	36.34	36.59	16,692,131	+0.18(+0.49%)
Nov 17, 2005	36.14	36.45	36.05	36.41	13,238,930	+0.30(+0.82%)
Nov 16, 2005	36.46	36.53	36.06	36.12	14,878,995	-0.22(-0.62%)
Nov 15, 2005	36.61	36.67	36.21	36.34	14,207,629	-0.30(-0.81%)
Nov 14, 2005	36.39	36.73	36.31	36.64	12,237,485	+0.13(+0.35%)
Nov 11, 2005	36.34	36.62	36.24	36.51	14,755,729	+0.13(+0.35%)
Nov 10, 2005	35.84	36.48	35.80	36.38	17,419,154	+0.61(+1.71%)
Nov 09, 2005	35.66	35.98	35.66	35.77	11,607,706	+0.12(+0.34%)
Nov 08, 2005	35.65	35.74	35.54	35.65	9,684,128	-0.06(-0.16%)
Nov 07, 2005	35.66	35.72	35.47	35.71	11,990,703	+0.18(+0.52%)
Nov 04, 2005	35.46	35.64	35.38	35.52	14,923,695	+0.18(+0.50%)
Nov 03, 2005	35.54	35.60	35.10	35.35	17,882,088	-0.06(-0.16%)
Nov 02, 2005	35.16	35.45	35.06	35.40	14,687,870	+0.37(+1.05%)
Nov 01, 2005	35.14	35.23	34.75	35.03	24,007,304	-0.10(-0.27%)
Oct 31, 2005	35.34	35.41	35.07	35.13	18,543,866	-0.19(-0.55%)
Oct 28, 2005	34.88	35.32	34.72	35.32	17,959,906	+0.64(+1.85%)
Oct 27, 2005	34.70	34.94	34.62	34.68	12,347,179	-0.02(-0.05%)
Oct 26, 2005	34.60	35.00	34.53	34.70	13,700,245	+0.02(+0.05%)
Oct 25, 2005	34.70	34.86	34.42	34.68	14,936,769	-0.16(-0.46%)
Oct 24, 2005	34.14	34.84	34.13	34.84	17,655,476	+0.90(+2.65%)
Oct 21, 2005	34.01	34.13	33.81	33.94	17,796,548	+0.05(+0.14%)
Oct 20, 2005	34.17	34.53	33.77	33.89	24,380,962	-0.19(-0.57%)
Oct 19, 2005	33.57	34.10	33.44	34.09	28,895,998	+0.70(+2.09%)
Oct 18, 2005	33.81	33.84	33.39	33.39	13,521,571	-0.39(-1.14%)
Oct 17, 2005	33.81	33.91	33.68	33.77	12,731,546	+0.00(+0.00%)
Oct 14, 2005	33.85	33.94	33.65	33.77	17,122,318	+0.04(+0.12%)
Oct 13, 2005	33.64	33.82	33.23	33.73	18,103,718	+0.09(+0.26%)
Oct 12, 2005	33.95	34.01	33.52	33.64	13,767,481	+0.01(+0.02%)
Oct 11, 2005	33.85	34.01	33.60	33.64	13,875,433	-0.17(-0.50%)
Oct 10, 2005	34.05	34.09	33.77	33.80	12,826,922	-0.14(-0.43%)
Oct 07, 2005	34.18	34.20	33.88	33.95	12,224,784	+0.03(+0.09%)
Oct 06, 2005	33.96	34.26	33.72	33.92	18,348,756	+0.22(+0.64%)
Oct 05, 2005	33.69	34.35	33.62	33.70	11,419,693	+0.04(+0.12%)
Oct 04, 2005	33.77	34.16	33.66	33.66	11,765,337	-0.11(-0.33%)

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.