Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	17.50	17.50	17.13	17.20	2,265,911	-0.24(-1.37%)
Sep 28, 2006	16.97	17.55	16.94	17.44	3,264,750	+0.43(+2.53%)
Sep 27, 2006	17.09	17.24	16.99	17.01	2,287,951	-0.14(-0.85%)
Sep 26, 2006	16.88	17.18	16.77	17.15	2,429,805	+0.22(+1.31%)
Sep 25, 2006	16.80	16.96	16.63	16.93	1,866,375	+0.11(+0.63%)
Sep 22, 2006	16.96	17.03	16.62	16.83	1,639,409	-0.14(-0.80%)
Sep 21, 2006	16.77	17.02	16.69	16.96	2,060,281	+0.09(+0.53%)
Sep 20, 2006	16.85	16.92	16.67	16.87	1,966,259	+0.09(+0.51%)
Sep 19, 2006	16.80	17.03	16.70	16.79	1,924,524	-0.06(-0.35%)
Sep 18, 2006	16.95	17.20	16.65	16.85	3,653,735	+0.29(+1.78%)
Sep 15, 2006	16.93	17.14	16.50	16.55	6,969,131	-0.23(-1.40%)
Sep 14, 2006	16.71	16.92	16.59	16.79	2,653,723	-0.05(-0.28%)
Sep 13, 2006	16.78	16.88	16.67	16.83	2,176,578	+0.06(+0.33%)
Sep 12, 2006	16.41	16.97	16.41	16.78	4,490,556	+0.27(+1.65%)
Sep 11, 2006	15.99	16.57	15.97	16.51	4,053,974	+0.68(+4.29%)
Sep 08, 2006	15.78	16.05	15.72	15.83	2,569,783	+0.04(+0.27%)
Sep 07, 2006	15.74	15.85	15.72	15.78	1,798,379	+0.01(+0.08%)
Sep 06, 2006	15.92	15.93	15.70	15.77	2,404,482	-0.24(-1.49%)
Sep 05, 2006	16.00	16.07	15.87	16.01	1,477,860	+0.02(+0.13%)
Sep 01, 2006	15.80	16.05	15.78	15.99	2,212,217	+0.27(+1.71%)
Aug 31, 2006	15.66	15.76	15.61	15.72	2,171,420	+0.04(+0.27%)
Aug 30, 2006	15.52	15.71	15.49	15.68	2,018,780	+0.13(+0.85%)
Aug 29, 2006	15.24	15.60	15.24	15.55	3,684,450	+0.31(+2.01%)
Aug 28, 2006	14.93	15.30	14.91	15.24	2,565,797	+0.34(+2.26%)
Aug 25, 2006	14.96	15.01	14.88	14.90	2,649,503	-0.08(-0.51%)
Aug 24, 2006	15.03	15.09	14.94	14.98	3,872,963	-0.10(-0.65%)
Aug 23, 2006	14.90	15.13	14.90	15.08	5,434,295	+0.01(+0.06%)
Aug 22, 2006	14.89	15.13	14.89	15.07	5,576,383	+0.07(+0.46%)
Aug 21, 2006	15.19	15.26	14.97	15.00	5,467,120	-0.18(-1.21%)
Aug 18, 2006	15.19	15.32	15.03	15.18	6,102,767	-0.01(-0.06%)
Aug 17, 2006	15.67	15.72	15.16	15.19	3,489,372	-0.48(-3.07%)
Aug 16, 2006	15.19	15.71	14.99	15.67	7,722,715	-0.18(-1.16%)
Aug 15, 2006	15.95	16.04	15.45	15.86	5,019,753	+0.09(+0.60%)
Aug 14, 2006	15.70	15.95	15.62	15.76	4,041,312	+0.08(+0.52%)
Aug 11, 2006	16.52	16.52	15.66	15.68	6,260,330	-0.95(-5.69%)
Aug 10, 2006	16.19	16.74	16.16	16.63	2,965,802	+0.42(+2.61%)
Aug 09, 2006	16.14	16.36	16.13	16.21	1,685,599	+0.15(+0.93%)
Aug 08, 2006	16.14	16.19	15.90	16.06	1,373,990	-0.03(-0.19%)
Aug 07, 2006	15.97	16.16	15.89	16.09	1,880,209	+0.05(+0.32%)
Aug 04, 2006	15.96	16.22	15.94	16.04	1,557,345	+0.19(+1.21%)
Aug 03, 2006	15.76	16.04	15.75	15.84	1,565,082	-0.03(-0.19%)
Aug 02, 2006	15.70	15.93	15.70	15.87	1,781,732	+0.18(+1.14%)
Aug 01, 2006	15.82	15.92	15.57	15.70	1,927,806	-0.22(-1.39%)
Jul 31, 2006	16.01	16.05	15.79	15.92	2,682,563	-0.09(-0.59%)
Jul 28, 2006	15.70	16.06	15.68	16.01	1,422,759	+0.42(+2.71%)
Jul 27, 2006	15.80	15.86	15.55	15.59	1,898,497	-0.02(-0.14%)
Jul 26, 2006	15.67	15.71	15.56	15.61	1,467,543	-0.11(-0.68%)
Jul 25, 2006	15.65	15.76	15.52	15.72	2,171,889	+0.05(+0.30%)
Jul 24, 2006	15.57	15.68	15.49	15.67	2,202,135	+0.17(+1.10%)
Jul 21, 2006	15.74	15.82	15.40	15.50	2,463,569	-0.24(-1.52%)
Jul 20, 2006	15.96	15.97	15.71	15.74	1,802,834	-0.25(-1.57%)
Jul 19, 2006	15.83	16.12	15.83	15.99	1,962,508	+0.18(+1.13%)
Jul 18, 2006	15.73	15.84	15.67	15.81	2,814,804	+0.11(+0.68%)
Jul 17, 2006	15.59	15.82	15.53	15.70	2,044,103	+0.03(+0.16%)
Jul 14, 2006	16.06	16.06	15.59	15.68	2,230,037	-0.43(-2.67%)
Jul 13, 2006	16.29	16.36	16.07	16.11	1,156,871	-0.26(-1.59%)
Jul 12, 2006	16.59	16.68	16.31	16.37	931,312	-0.20(-1.24%)
Jul 11, 2006	16.23	16.57	16.22	16.57	1,165,781	+0.28(+1.73%)
Jul 10, 2006	16.42	16.50	16.28	16.29	1,727,335	-0.13(-0.78%)
Jul 07, 2006	16.59	16.65	16.33	16.42	867,301	-0.17(-1.00%)
Jul 06, 2006	16.33	16.60	16.33	16.59	1,268,010	+0.28(+1.70%)
Jul 05, 2006	16.43	16.49	16.08	16.31	1,692,868	-0.17(-1.04%)
Jul 03, 2006	16.59	16.59	16.39	16.48	592,503	-0.01(-0.08%)
Jun 30, 2006	16.53	16.65	16.43	16.49	1,397,202	-0.09(-0.51%)
Jun 29, 2006	16.09	16.62	16.09	16.58	1,920,303	+0.58(+3.60%)
Jun 28, 2006	16.15	16.19	15.91	16.00	1,283,719	-0.11(-0.69%)
Jun 27, 2006	16.23	16.27	16.10	16.11	1,199,076	-0.14(-0.84%)
Jun 26, 2006	16.30	16.42	16.22	16.25	1,202,124	-0.03(-0.16%)
Jun 23, 2006	16.22	16.49	16.17	16.28	1,375,631	+0.09(+0.58%)
Jun 22, 2006	16.38	16.40	16.16	16.18	3,224,187	-0.17(-1.07%)
Jun 21, 2006	16.45	16.65	16.36	16.36	2,373,767	-0.13(-0.80%)
Jun 20, 2006	16.68	16.72	16.43	16.49	2,057,468	-0.24(-1.43%)
Jun 19, 2006	16.48	16.75	16.31	16.73	2,941,417	+0.37(+2.27%)
Jun 16, 2006	16.39	16.62	16.35	16.36	1,325,454	-0.11(-0.65%)
Jun 15, 2006	16.45	16.61	16.17	16.46	2,694,990	+0.03(+0.16%)
Jun 14, 2006	16.44	16.55	16.26	16.44	2,060,750	-0.02(-0.10%)
Jun 13, 2006	16.24	16.68	16.21	16.45	2,853,256	+0.16(+0.99%)
Jun 12, 2006	16.68	16.68	16.29	16.29	2,016,201	-0.31(-1.85%)
Jun 09, 2006	16.71	16.89	16.57	16.60	2,051,137	-0.07(-0.43%)
Jun 08, 2006	16.73	16.78	16.48	16.67	4,860,314	-0.14(-0.81%)
Jun 07, 2006	16.87	17.04	16.77	16.81	3,531,107	-0.03(-0.20%)
Jun 06, 2006	16.89	17.09	16.75	16.84	2,418,316	-0.01(-0.05%)
Jun 05, 2006	17.15	17.26	16.77	16.85	2,300,847	-0.28(-1.62%)
Jun 02, 2006	17.41	17.56	16.98	17.13	4,304,856	-0.31(-1.76%)
Jun 01, 2006	17.49	17.71	17.33	17.44	3,994,887	-0.03(-0.15%)
May 31, 2006	17.36	17.50	17.23	17.46	3,042,942	+0.15(+0.86%)
May 30, 2006	17.53	17.56	17.24	17.31	2,016,670	-0.32(-1.84%)
May 26, 2006	17.39	17.66	17.36	17.64	2,162,979	+0.21(+1.22%)
May 25, 2006	17.53	17.54	17.39	17.42	2,414,330	+0.04(+0.25%)
May 24, 2006	17.34	17.53	17.29	17.38	3,700,863	-0.02(-0.12%)
May 23, 2006	17.68	17.70	17.37	17.40	3,464,049	-0.23(-1.33%)
May 22, 2006	17.53	17.79	17.48	17.64	3,811,298	+0.09(+0.54%)
May 19, 2006	17.49	17.65	17.43	17.54	2,883,034	+0.06(+0.32%)
May 18, 2006	17.49	17.63	17.41	17.49	1,831,674	-0.01(-0.07%)
May 17, 2006	17.41	17.62	17.41	17.50	3,413,169	+0.06(+0.32%)
May 16, 2006	17.49	17.53	17.27	17.44	2,504,835	-0.02(-0.10%)
May 15, 2006	17.06	17.48	16.97	17.46	2,917,501	+0.40(+2.35%)
May 12, 2006	17.02	17.20	16.92	17.06	3,118,910	-0.34(-1.96%)
May 11, 2006	17.33	17.50	17.32	17.40	2,306,005	+0.02(+0.10%)
May 10, 2006	17.45	17.57	17.32	17.38	1,819,716	-0.09(-0.54%)
May 09, 2006	17.39	17.57	17.34	17.48	2,257,704	+0.05(+0.27%)
May 08, 2006	16.95	17.45	16.94	17.43	2,434,025	+0.42(+2.48%)
May 05, 2006	16.80	17.08	16.78	17.01	2,748,683	+0.19(+1.12%)
May 04, 2006	16.63	17.11	16.63	16.82	6,287,528	+0.96(+6.02%)
May 03, 2006	16.06	16.06	15.55	15.87	1,962,039	-0.23(-1.46%)
May 02, 2006	15.82	16.16	15.79	16.10	2,369,781	+0.27(+1.70%)
May 01, 2006	15.81	15.95	15.63	15.83	1,994,864	+0.00(+0.00%)
Apr 28, 2006	15.77	15.92	15.73	15.83	937,642	+0.02(+0.11%)
Apr 27, 2006	15.74	15.97	15.60	15.81	1,803,772	+0.06(+0.41%)
Apr 26, 2006	15.46	15.87	15.46	15.75	1,529,912	+0.29(+1.88%)
Apr 25, 2006	15.47	15.59	15.40	15.46	1,150,775	+0.02(+0.14%)
Apr 24, 2006	15.46	15.72	15.43	15.44	1,329,909	-0.06(-0.39%)
Apr 21, 2006	15.49	15.56	15.40	15.50	992,508	+0.03(+0.17%)
Apr 20, 2006	15.42	15.59	15.39	15.47	880,666	+0.08(+0.50%)
Apr 19, 2006	15.48	15.61	15.35	15.40	1,000,949	-0.09(-0.55%)
Apr 18, 2006	15.31	15.55	15.25	15.48	910,913	+0.17(+1.14%)
Apr 17, 2006	14.98	15.42	14.98	15.31	1,598,377	-0.04(-0.28%)
Apr 13, 2006	15.36	15.41	15.25	15.35	1,052,063	-0.01(-0.08%)
Apr 12, 2006	15.29	15.42	15.13	15.36	2,263,566	+0.10(+0.67%)
Apr 11, 2006	15.61	15.64	14.85	15.26	3,241,538	-0.44(-2.77%)
Apr 10, 2006	15.74	15.79	15.59	15.70	806,808	-0.03(-0.16%)
Apr 07, 2006	15.59	15.83	15.57	15.72	1,358,280	+0.14(+0.90%)
Apr 06, 2006	15.59	15.64	15.53	15.58	1,293,332	+0.02(+0.11%)
Apr 05, 2006	15.96	15.96	15.56	15.56	1,393,451	-0.32(-1.99%)
Apr 04, 2006	15.81	15.97	15.80	15.88	1,125,687	-0.06(-0.37%)
Apr 03, 2006	15.86	16.01	15.83	15.94	1,423,463	+0.08(+0.48%)
Mar 31, 2006	15.90	15.93	15.76	15.86	1,298,959	-0.06(-0.35%)
Mar 30, 2006	15.74	15.94	15.67	15.92	1,057,222	+0.17(+1.08%)
Mar 29, 2006	15.78	15.82	15.57	15.75	1,155,933	-0.03(-0.22%)
Mar 28, 2006	16.01	16.01	15.74	15.78	1,105,522	-0.23(-1.44%)
Mar 27, 2006	16.04	16.21	16.00	16.01	1,295,677	-0.01(-0.05%)
Mar 24, 2006	15.91	16.02	15.70	16.02	1,069,414	+0.13(+0.81%)
Mar 23, 2006	16.12	16.16	15.87	15.89	1,445,972	-0.22(-1.38%)
Mar 22, 2006	15.98	16.16	15.88	16.11	995,556	+0.09(+0.59%)
Mar 21, 2006	16.12	16.13	15.97	16.02	1,049,015	-0.05(-0.32%)
Mar 20, 2006	16.06	16.16	15.99	16.07	750,301	+0.03(+0.19%)
Mar 17, 2006	16.02	16.07	15.88	16.04	1,581,260	+0.12(+0.72%)
Mar 16, 2006	15.74	16.08	15.74	15.93	1,877,864	-0.14(-0.90%)
Mar 15, 2006	16.04	16.10	15.99	16.07	1,169,767	+0.01(+0.08%)
Mar 14, 2006	15.88	16.10	15.78	16.06	2,373,767	+0.11(+0.67%)
Mar 13, 2006	15.82	16.13	15.82	15.95	2,073,177	+0.12(+0.78%)
Mar 10, 2006	15.81	15.95	15.78	15.83	2,358,995	-0.01(-0.08%)
Mar 09, 2006	15.80	15.88	15.65	15.84	1,824,640	-0.00(-0.03%)
Mar 08, 2006	15.74	15.92	15.74	15.84	1,927,806	+0.05(+0.32%)
Mar 07, 2006	15.91	15.94	15.70	15.79	2,121,243	-0.09(-0.56%)
Mar 06, 2006	15.99	16.03	15.83	15.88	1,520,767	+0.02(+0.11%)
Mar 03, 2006	15.83	15.99	15.80	15.87	1,367,893	-0.03(-0.19%)
Mar 02, 2006	15.82	16.07	15.74	15.90	2,016,904	-0.00(-0.03%)
Mar 01, 2006	15.92	16.02	15.84	15.90	1,663,325	-0.06(-0.37%)
Feb 28, 2006	16.09	16.06	15.77	15.96	3,429,113	-0.13(-0.82%)
Feb 27, 2006	16.35	16.50	16.04	16.09	4,589,502	-0.35(-2.15%)
Feb 24, 2006	16.43	16.59	16.38	16.45	2,289,592	+0.05(+0.29%)
Feb 23, 2006	16.64	16.64	16.39	16.40	1,629,561	-0.23(-1.41%)
Feb 22, 2006	16.38	16.74	16.38	16.63	3,074,361	+0.32(+1.96%)
Feb 21, 2006	16.33	16.39	16.30	16.31	2,181,267	-0.01(-0.08%)
Feb 17, 2006	16.40	16.42	16.33	16.33	3,185,734	-0.12(-0.70%)
Feb 16, 2006	16.44	16.47	16.18	16.44	2,307,646	+0.06(+0.34%)
Feb 15, 2006	16.02	16.41	16.02	16.39	2,363,216	+0.30(+1.86%)
Feb 14, 2006	16.08	16.18	15.95	16.09	2,342,817	-0.01(-0.08%)
Feb 13, 2006	16.14	16.18	16.01	16.10	2,527,813	-0.05(-0.29%)
Feb 10, 2006	15.95	16.22	15.91	16.15	2,267,552	+0.17(+1.10%)
Feb 09, 2006	16.08	16.24	15.96	15.97	4,203,565	-0.12(-0.77%)
Feb 08, 2006	15.64	16.15	15.58	16.10	3,970,034	+0.43(+2.75%)
Feb 07, 2006	15.62	15.70	15.58	15.67	3,077,644	-0.02(-0.11%)
Feb 06, 2006	15.65	15.74	15.60	15.68	3,491,482	+0.03(+0.19%)
Feb 03, 2006	15.70	15.77	15.56	15.65	2,516,559	-0.17(-1.08%)
Feb 02, 2006	15.67	15.84	15.55	15.82	3,341,890	+0.19(+1.23%)
Feb 01, 2006	15.52	15.72	15.48	15.63	4,894,781	+0.08(+0.49%)
Jan 31, 2006	15.23	15.57	15.15	15.55	3,000,269	+0.27(+1.76%)
Jan 30, 2006	15.31	15.55	15.24	15.29	2,517,262	-0.04(-0.25%)
Jan 27, 2006	15.18	15.36	14.97	15.32	2,513,276	+0.10(+0.64%)
Jan 26, 2006	15.58	15.78	14.80	15.23	12,772,246	+0.61(+4.17%)
Jan 25, 2006	14.75	14.75	14.50	14.62	1,991,347	-0.03(-0.17%)
Jan 24, 2006	14.56	14.73	14.54	14.64	4,139,790	+0.11(+0.73%)
Jan 23, 2006	14.53	14.61	14.48	14.54	3,411,059	-0.01(-0.06%)
Jan 20, 2006	15.01	15.06	14.54	14.54	5,582,714	-0.49(-3.23%)
Jan 19, 2006	15.01	15.16	14.96	15.03	4,457,730	-0.08(-0.54%)
Jan 18, 2006	14.80	15.12	14.74	15.11	3,815,753	+0.26(+1.72%)
Jan 17, 2006	14.72	14.92	14.66	14.85	2,941,182	-0.01(-0.06%)
Jan 13, 2006	14.87	14.99	14.80	14.86	1,494,507	-0.01(-0.09%)
Jan 12, 2006	14.85	14.93	14.82	14.88	1,817,137	+0.03(+0.23%)
Jan 11, 2006	14.92	15.02	14.77	14.84	2,845,753	-0.03(-0.17%)
Jan 10, 2006	14.73	14.91	14.68	14.87	2,623,711	+0.10(+0.66%)
Jan 09, 2006	14.64	14.77	14.62	14.77	2,655,599	+0.16(+1.11%)
Jan 06, 2006	14.63	14.71	14.59	14.61	3,592,069	-0.06(-0.38%)
Jan 05, 2006	14.89	14.90	14.50	14.66	7,937,254	-0.26(-1.77%)
Jan 04, 2006	15.14	15.16	14.82	14.93	59,562,000	+0.71(+4.98%)
Jan 03, 2006	14.33	14.35	13.98	14.22	2,934,383	-0.06(-0.42%)
Dec 30, 2005	14.24	14.30	14.17	14.28	1,138,114	-0.02(-0.12%)
Dec 29, 2005	14.24	14.39	14.24	14.30	1,392,982	+0.05(+0.36%)
Dec 28, 2005	13.97	14.38	13.97	14.24	1,913,035	+0.23(+1.61%)
Dec 27, 2005	14.29	14.39	13.95	14.02	1,148,899	-0.19(-1.32%)
Dec 23, 2005	14.02	14.25	14.02	14.21	1,210,330	+0.10(+0.73%)
Dec 22, 2005	14.08	14.24	13.95	14.10	2,374,470	+0.00(+0.00%)
Dec 21, 2005	14.22	14.35	14.01	14.10	1,930,385	-0.13(-0.90%)
Dec 20, 2005	14.21	14.30	13.95	14.23	1,443,158	-0.01(-0.09%)
Dec 19, 2005	14.48	14.56	14.23	14.24	1,264,024	-0.21(-1.48%)
Dec 16, 2005	14.45	14.61	14.36	14.46	2,317,260	+0.02(+0.12%)
Dec 15, 2005	14.52	14.68	14.38	14.44	1,898,029	-0.15(-1.02%)
Dec 14, 2005	14.61	14.72	14.40	14.59	2,156,648	+0.05(+0.32%)
Dec 13, 2005	14.78	14.79	14.48	14.54	2,592,761	-0.20(-1.33%)
Dec 12, 2005	14.35	14.83	14.32	14.74	2,782,681	+0.53(+3.72%)
Dec 09, 2005	14.10	14.29	14.09	14.21	1,036,354	+0.06(+0.42%)
Dec 08, 2005	14.20	14.29	14.12	14.15	2,023,001	-0.09(-0.66%)
Dec 07, 2005	14.37	14.37	14.12	14.24	1,939,999	-0.30(-2.05%)
Dec 06, 2005	14.60	14.61	14.47	14.54	2,943,996	-0.06(-0.41%)
Dec 05, 2005	14.50	14.64	14.47	14.60	2,660,757	+0.07(+0.50%)
Dec 02, 2005	14.24	14.53	14.12	14.53	1,582,902	+0.26(+1.85%)
Dec 01, 2005	14.16	14.35	14.10	14.27	2,341,176	+0.19(+1.33%)
Nov 30, 2005	14.20	14.27	14.07	14.08	1,504,589	-0.06(-0.42%)
Nov 29, 2005	14.16	14.26	14.06	14.14	1,723,349	-0.03(-0.21%)
Nov 28, 2005	14.46	14.51	14.17	14.17	2,521,482	-0.21(-1.48%)
Nov 25, 2005	14.21	14.43	14.16	14.38	542,796	+0.23(+1.66%)
Nov 23, 2005	14.07	14.22	13.96	14.15	1,428,855	+0.09(+0.67%)
Nov 22, 2005	14.27	14.27	13.80	14.05	2,321,246	-0.21(-1.50%)
Nov 21, 2005	14.20	14.33	14.17	14.27	1,254,879	+0.06(+0.39%)
Nov 18, 2005	14.16	14.39	14.10	14.21	1,812,682	+0.02(+0.15%)
Nov 17, 2005	13.85	14.24	13.85	14.19	1,394,623	+0.34(+2.46%)
Nov 16, 2005	13.95	14.10	13.75	13.85	1,956,646	-0.16(-1.16%)
Nov 15, 2005	14.18	14.32	13.81	14.01	3,311,878	-0.12(-0.85%)
Nov 14, 2005	14.25	14.41	14.04	14.13	2,135,312	-0.10(-0.72%)
Nov 11, 2005	14.48	14.56	14.20	14.23	1,686,068	-0.20(-1.39%)
Nov 10, 2005	14.23	14.46	14.10	14.43	1,633,782	+0.27(+1.90%)
Nov 09, 2005	13.98	14.17	13.82	14.16	11,012,554	+0.13(+0.94%)
Nov 08, 2005	14.03	14.16	14.00	14.03	1,475,749	-0.15(-1.08%)
Nov 07, 2005	14.07	14.28	14.07	14.19	2,253,718	+0.11(+0.79%)
Nov 04, 2005	14.08	14.16	14.04	14.07	3,833,573	-0.02(-0.15%)
Nov 03, 2005	14.17	14.22	14.06	14.10	6,391,164	-0.08(-0.54%)
Nov 02, 2005	14.07	14.18	14.03	14.17	4,007,314	+0.09(+0.64%)
Nov 01, 2005	14.11	14.20	13.99	14.08	3,686,091	-0.06(-0.45%)
Oct 31, 2005	13.85	14.17	13.84	14.15	5,332,535	+0.32(+2.31%)
Oct 28, 2005	13.09	13.83	13.08	13.83	7,897,395	+0.69(+5.26%)
Oct 27, 2005	13.07	13.14	12.92	13.14	9,540,321	+0.04(+0.29%)
Oct 26, 2005	13.33	13.44	12.79	13.10	15,599,242	-1.09(-7.67%)
Oct 25, 2005	14.36	14.45	14.00	14.19	4,257,024	-0.27(-1.89%)
Oct 24, 2005	14.44	14.58	14.39	14.46	2,904,371	+0.06(+0.41%)
Oct 21, 2005	14.49	14.62	14.39	14.40	2,604,250	-0.08(-0.53%)
Oct 20, 2005	14.84	14.84	14.46	14.48	3,447,636	-0.35(-2.39%)
Oct 19, 2005	14.91	15.00	14.73	14.83	2,213,624	-0.20(-1.36%)
Oct 18, 2005	15.06	15.21	15.01	15.03	2,758,062	-0.05(-0.31%)
Oct 17, 2005	14.97	15.16	14.93	15.08	1,351,012	+0.06(+0.43%)
Oct 14, 2005	14.85	15.05	14.77	15.02	1,670,828	+0.17(+1.12%)
Oct 13, 2005	14.74	14.91	14.68	14.85	1,709,281	+0.13(+0.87%)
Oct 12, 2005	14.88	14.88	14.63	14.72	2,987,607	-0.20(-1.37%)
Oct 11, 2005	14.97	14.98	14.86	14.93	2,438,480	-0.00(-0.03%)
Oct 10, 2005	14.97	15.07	14.91	14.93	1,730,383	-0.05(-0.31%)
Oct 07, 2005	14.99	15.11	14.94	14.98	3,227,469	-0.00(-0.03%)
Oct 06, 2005	14.93	15.05	14.87	14.98	4,268,513	+0.14(+0.95%)
Oct 05, 2005	15.03	15.14	14.84	14.84	2,823,010	-0.16(-1.08%)
Oct 04, 2005	14.92	15.17	14.90	15.00	3,040,597	-0.05(-0.31%)

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.