Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	27.10	27.85	26.93	27.43	1,583,100	+0.41(+1.52%)
Sep 28, 2006	27.00	27.19	26.77	27.02	652,300	+0.14(+0.52%)
Sep 27, 2006	27.19	27.38	26.72	26.88	1,795,400	-0.46(-1.68%)
Sep 26, 2006	27.40	27.67	27.00	27.34	959,700	+0.00(+0.00%)
Sep 25, 2006	26.76	27.45	26.46	27.34	1,051,100	+0.61(+2.28%)
Sep 22, 2006	26.91	26.92	26.58	26.73	571,300	-0.32(-1.18%)
Sep 21, 2006	27.38	27.58	26.77	27.05	923,700	-0.31(-1.13%)
Sep 20, 2006	27.20	27.63	27.20	27.36	781,800	+0.39(+1.45%)
Sep 19, 2006	26.35	27.45	26.35	26.97	706,000	-0.26(-0.95%)
Sep 18, 2006	27.39	27.57	27.01	27.23	679,000	-0.12(-0.44%)
Sep 15, 2006	27.55	27.73	27.06	27.35	755,800	-0.05(-0.18%)
Sep 14, 2006	27.40	27.51	27.13	27.40	646,700	-0.16(-0.58%)
Sep 13, 2006	27.50	27.61	27.27	27.56	467,400	+0.05(+0.18%)
Sep 12, 2006	26.97	27.56	26.86	27.51	852,000	+0.59(+2.19%)
Sep 11, 2006	26.90	27.24	26.67	26.92	1,206,700	+0.00(+0.00%)
Sep 08, 2006	27.06	27.07	26.53	26.92	780,000	-0.04(-0.15%)
Sep 07, 2006	26.98	27.23	26.71	26.96	923,700	-0.10(-0.37%)
Sep 06, 2006	28.22	28.22	27.00	27.06	1,348,400	-1.27(-4.48%)
Sep 05, 2006	28.30	28.42	27.77	28.33	1,008,400	+0.62(+2.24%)
Sep 01, 2006	28.05	28.14	27.29	27.71	818,700	-0.19(-0.68%)
Aug 31, 2006	28.01	28.01	27.70	27.90	903,400	-0.10(-0.36%)
Aug 30, 2006	27.99	28.02	27.58	28.00	829,100	+0.21(+0.76%)
Aug 29, 2006	27.06	27.79	26.92	27.79	1,231,500	+0.85(+3.16%)
Aug 28, 2006	26.24	26.94	26.19	26.94	867,600	+0.70(+2.67%)
Aug 25, 2006	26.20	26.25	25.94	26.24	753,000	-0.11(-0.42%)
Aug 24, 2006	26.62	26.71	26.06	26.35	1,228,300	-0.09(-0.34%)
Aug 23, 2006	27.19	27.59	26.44	26.44	824,700	-0.70(-2.58%)
Aug 22, 2006	27.10	27.50	26.86	27.14	900,100	-0.06(-0.22%)
Aug 21, 2006	27.75	27.80	27.17	27.20	1,375,200	-0.82(-2.93%)
Aug 18, 2006	27.90	28.20	27.70	28.02	994,500	+0.03(+0.11%)
Aug 17, 2006	27.96	28.31	27.78	27.99	821,300	+0.09(+0.32%)
Aug 16, 2006	27.32	28.08	27.05	27.90	1,408,600	+0.82(+3.03%)
Aug 15, 2006	26.54	27.18	26.48	27.08	799,700	+1.01(+3.87%)
Aug 14, 2006	26.20	26.41	25.93	26.07	1,061,400	+0.07(+0.27%)
Aug 11, 2006	26.60	26.62	25.99	26.00	637,300	-0.60(-2.26%)
Aug 10, 2006	26.55	26.88	26.28	26.60	601,300	-0.20(-0.75%)
Aug 09, 2006	27.29	27.64	26.80	26.80	664,100	-0.23(-0.85%)
Aug 08, 2006	27.32	27.50	26.86	27.03	771,200	-0.10(-0.37%)
Aug 07, 2006	27.68	27.71	26.88	27.13	1,259,300	-0.71(-2.55%)
Aug 04, 2006	28.40	28.60	27.50	27.84	807,200	-0.17(-0.61%)
Aug 03, 2006	27.50	28.19	27.23	28.01	1,514,400	+0.26(+0.94%)
Aug 02, 2006	27.93	28.16	27.67	27.75	1,059,500	-0.01(-0.04%)
Aug 01, 2006	28.10	28.10	27.51	27.76	1,609,200	-0.50(-1.77%)
Jul 31, 2006	28.25	28.43	28.00	28.26	1,193,000	-0.12(-0.42%)
Jul 28, 2006	28.08	28.71	28.07	28.38	1,120,300	+0.41(+1.47%)
Jul 27, 2006	27.98	28.33	27.84	27.97	1,659,700	+0.22(+0.79%)
Jul 26, 2006	27.60	28.13	27.54	27.75	1,846,100	+0.25(+0.91%)
Jul 25, 2006	27.60	27.65	26.40	27.50	3,133,700	-0.83(-2.93%)
Jul 24, 2006	27.44	28.56	27.64	28.33	1,533,600	+0.89(+3.24%)
Jul 21, 2006	28.30	28.20	27.25	27.44	1,513,600	-0.86(-3.04%)
Jul 20, 2006	29.42	29.68	28.27	28.30	1,106,000	-1.12(-3.81%)
Jul 19, 2006	28.83	29.93	28.81	29.42	1,816,900	+0.73(+2.54%)
Jul 18, 2006	28.95	29.19	28.02	28.69	1,425,600	-0.26(-0.90%)
Jul 17, 2006	29.22	29.53	28.86	28.95	933,000	-0.32(-1.09%)
Jul 14, 2006	29.47	29.63	29.11	29.27	658,300	-0.30(-1.01%)
Jul 13, 2006	29.49	30.10	29.05	29.57	1,477,100	-0.04(-0.14%)
Jul 12, 2006	30.30	30.35	29.47	29.61	1,018,200	-0.70(-2.31%)
Jul 11, 2006	30.95	30.97	29.81	30.31	2,065,000	-0.89(-2.85%)
Jul 10, 2006	31.98	32.20	31.04	31.20	809,800	-0.65(-2.04%)
Jul 07, 2006	32.70	32.70	31.71	31.85	1,116,700	-1.09(-3.31%)
Jul 06, 2006	32.37	33.14	32.37	32.94	1,046,900	+0.57(+1.76%)
Jul 05, 2006	32.58	32.69	32.24	32.37	974,800	-0.28(-0.86%)
Jul 03, 2006	32.40	32.68	32.20	32.65	325,700	+0.45(+1.40%)
Jun 30, 2006	32.72	32.78	32.11	32.20	847,100	-0.44(-1.35%)
Jun 29, 2006	31.64	32.64	31.58	32.64	975,800	+1.22(+3.88%)
Jun 28, 2006	31.40	31.58	31.03	31.42	972,900	+0.02(+0.06%)
Jun 27, 2006	31.40	31.73	31.21	31.40	1,237,200	+0.09(+0.29%)
Jun 26, 2006	30.75	31.33	30.75	31.31	635,600	+0.62(+2.02%)
Jun 23, 2006	30.97	31.03	30.58	30.69	994,400	-0.41(-1.32%)
Jun 22, 2006	31.30	31.37	30.89	31.10	632,000	-0.32(-1.02%)
Jun 21, 2006	30.87	31.62	30.81	31.42	1,213,600	+0.49(+1.58%)
Jun 20, 2006	31.06	31.38	30.77	30.93	769,300	-0.12(-0.39%)
Jun 19, 2006	31.76	31.93	30.98	31.05	834,200	-0.58(-1.83%)
Jun 16, 2006	31.85	31.94	31.24	31.63	1,026,900	-0.23(-0.72%)
Jun 15, 2006	30.88	31.98	30.75	31.86	955,400	+1.25(+4.08%)
Jun 14, 2006	30.91	31.25	30.35	30.61	941,400	-0.23(-0.75%)
Jun 13, 2006	30.85	31.52	30.54	30.84	1,091,800	-0.16(-0.52%)
Jun 12, 2006	31.27	31.42	30.93	31.00	1,092,100	-0.26(-0.83%)
Jun 09, 2006	32.27	32.27	31.02	31.26	578,700	-0.09(-0.29%)
Jun 08, 2006	31.82	31.91	30.71	31.35	1,100,200	-0.53(-1.66%)
Jun 07, 2006	32.30	32.53	31.81	31.88	1,554,900	-0.45(-1.39%)
Jun 06, 2006	32.65	32.89	32.00	32.33	853,700	-0.25(-0.77%)
Jun 05, 2006	33.35	33.45	32.46	32.58	735,800	-0.97(-2.89%)
Jun 02, 2006	33.50	33.57	33.04	33.55	868,900	+0.60(+1.82%)
Jun 01, 2006	32.50	32.99	32.28	32.95	888,500	+0.45(+1.38%)
May 31, 2006	32.38	32.69	32.18	32.50	2,371,500	+0.19(+0.59%)
May 30, 2006	32.52	32.66	32.19	32.31	1,078,600	-0.26(-0.80%)
May 26, 2006	32.45	32.74	32.25	32.57	921,800	+0.33(+1.02%)
May 25, 2006	31.84	32.28	31.57	32.24	1,401,700	+1.21(+3.90%)
May 24, 2006	30.68	31.21	30.46	31.03	1,215,200	+0.18(+0.58%)
May 23, 2006	31.64	32.03	30.85	30.85	640,700	-0.59(-1.88%)
May 22, 2006	31.59	31.59	30.63	31.44	1,151,700	-0.61(-1.90%)
May 19, 2006	32.30	32.40	31.78	32.05	449,400	-0.07(-0.22%)
May 18, 2006	32.22	32.74	32.05	32.12	848,800	+0.04(+0.12%)
May 17, 2006	32.35	32.68	31.85	32.08	937,000	-0.79(-2.40%)
May 16, 2006	33.06	33.24	32.77	32.87	662,400	-0.20(-0.60%)
May 15, 2006	33.00	33.50	32.66	33.07	615,900	-0.30(-0.90%)
May 12, 2006	34.04	34.09	33.12	33.37	758,100	-0.83(-2.43%)
May 11, 2006	34.89	34.98	34.09	34.20	1,021,000	-0.69(-1.98%)
May 10, 2006	35.29	35.29	34.76	34.89	460,800	-0.46(-1.30%)
May 09, 2006	36.10	36.11	35.29	35.35	558,200	-0.93(-2.56%)
May 08, 2006	36.69	36.75	36.10	36.28	535,900	-0.36(-0.98%)
May 05, 2006	36.04	36.69	35.90	36.64	637,100	+0.75(+2.09%)
May 04, 2006	35.86	36.27	35.67	35.89	713,200	+0.14(+0.39%)
May 03, 2006	36.14	36.38	35.60	35.75	1,031,700	-0.40(-1.11%)
May 02, 2006	36.76	36.95	36.01	36.15	836,800	-0.50(-1.36%)
May 01, 2006	36.70	36.90	36.43	36.65	1,346,600	+0.45(+1.24%)
Apr 28, 2006	35.98	36.39	35.67	36.20	1,294,500	+0.11(+0.30%)
Apr 27, 2006	35.67	36.24	35.32	36.09	763,700	+0.36(+1.01%)
Apr 26, 2006	35.75	35.90	35.58	35.73	1,146,600	+0.13(+0.37%)
Apr 25, 2006	35.40	35.85	35.16	35.60	1,025,900	+0.44(+1.25%)
Apr 24, 2006	35.19	35.35	35.02	35.16	852,700	-0.36(-1.01%)
Apr 21, 2006	35.67	35.68	34.88	35.52	950,800	-0.08(-0.22%)
Apr 20, 2006	36.06	36.40	35.14	35.60	1,990,700	+1.09(+3.16%)
Apr 19, 2006	34.49	34.68	34.12	34.51	588,700	-0.01(-0.03%)
Apr 18, 2006	33.30	34.86	33.44	34.52	1,002,300	+1.22(+3.66%)
Apr 17, 2006	32.89	33.52	32.89	33.30	789,100	+0.51(+1.56%)
Apr 13, 2006	32.70	33.11	32.64	32.79	353,400	+0.09(+0.28%)
Apr 12, 2006	32.56	32.91	32.53	32.70	348,000	+0.20(+0.62%)
Apr 11, 2006	33.02	33.14	32.46	32.50	565,200	-0.50(-1.52%)
Apr 10, 2006	33.49	33.49	32.81	33.00	432,200	-0.51(-1.52%)
Apr 07, 2006	34.49	34.50	33.36	33.51	752,800	-0.42(-1.24%)
Apr 06, 2006	33.58	34.19	33.58	33.93	643,900	+0.36(+1.07%)
Apr 05, 2006	33.20	33.76	33.20	33.57	935,600	+0.35(+1.05%)
Apr 04, 2006	33.41	33.50	32.92	33.22	605,900	+0.21(+0.64%)
Apr 03, 2006	32.60	33.30	32.54	33.01	1,009,000	+0.74(+2.29%)
Mar 31, 2006	32.25	32.50	32.10	32.27	536,300	+0.01(+0.03%)
Mar 30, 2006	32.06	32.42	32.02	32.26	973,700	+0.66(+2.09%)
Mar 29, 2006	31.37	31.72	31.26	31.60	1,406,800	+0.27(+0.86%)
Mar 28, 2006	31.94	31.97	31.18	31.33	823,100	-0.77(-2.40%)
Mar 27, 2006	31.80	32.20	31.75	32.10	559,100	-0.02(-0.06%)
Mar 24, 2006	32.10	32.25	31.96	32.12	970,700	-0.04(-0.12%)
Mar 23, 2006	32.59	32.59	31.96	32.16	709,700	+0.35(+1.10%)
Mar 22, 2006	31.85	32.01	31.32	31.81	1,282,500	-0.04(-0.13%)
Mar 21, 2006	32.05	32.53	31.83	31.85	674,500	-0.32(-0.99%)
Mar 20, 2006	32.24	32.35	32.04	32.17	776,300	-0.07(-0.22%)
Mar 17, 2006	32.52	32.67	32.18	32.24	1,356,300	-0.46(-1.41%)
Mar 16, 2006	33.42	33.60	32.65	32.70	617,300	-0.74(-2.21%)
Mar 15, 2006	33.26	33.68	33.17	33.44	1,482,400	+0.23(+0.69%)
Mar 14, 2006	32.67	33.43	32.62	33.21	777,800	+0.51(+1.56%)
Mar 13, 2006	33.37	33.65	32.60	32.70	1,106,900	-0.67(-2.01%)
Mar 10, 2006	33.50	33.57	33.17	33.37	479,900	-0.09(-0.27%)
Mar 09, 2006	33.70	33.90	33.44	33.46	1,040,800	-0.24(-0.71%)
Mar 08, 2006	33.32	33.96	33.30	33.70	707,000	+0.38(+1.14%)
Mar 07, 2006	34.05	34.28	33.19	33.32	644,700	-0.98(-2.86%)
Mar 06, 2006	34.34	34.64	34.02	34.30	638,900	-0.29(-0.84%)
Mar 03, 2006	34.39	34.93	34.39	34.59	589,400	-0.24(-0.69%)
Mar 02, 2006	34.59	35.00	34.59	34.83	653,800	-0.76(-2.14%)
Mar 01, 2006	34.89	35.89	34.89	35.59	1,762,800	+0.80(+2.30%)
Feb 28, 2006	35.59	35.24	34.36	34.79	1,021,100	-0.80(-2.25%)
Feb 27, 2006	35.49	35.73	35.22	35.59	787,400	-0.30(-0.84%)
Feb 24, 2006	35.14	35.90	34.90	35.89	454,200	+0.67(+1.90%)
Feb 23, 2006	35.90	36.22	35.14	35.22	847,700	-0.98(-2.71%)
Feb 22, 2006	36.40	36.48	35.44	36.20	1,625,000	+1.06(+3.02%)
Feb 21, 2006	35.24	35.54	34.87	35.14	595,000	-0.30(-0.85%)
Feb 17, 2006	35.30	35.59	35.18	35.44	426,300	-0.01(-0.03%)
Feb 16, 2006	35.00	35.45	35.00	35.45	524,000	+0.65(+1.87%)
Feb 15, 2006	34.15	34.84	34.13	34.80	538,900	+0.55(+1.61%)
Feb 14, 2006	33.70	34.25	33.22	34.25	625,000	+0.75(+2.24%)
Feb 13, 2006	33.58	33.70	33.22	33.50	309,000	-0.33(-0.98%)
Feb 10, 2006	33.79	33.94	33.52	33.83	458,900	-0.21(-0.62%)
Feb 09, 2006	33.86	34.53	33.86	34.04	441,000	-0.22(-0.64%)
Feb 08, 2006	34.58	34.70	34.12	34.26	538,500	-0.14(-0.41%)
Feb 07, 2006	34.65	34.79	34.25	34.40	611,600	-0.35(-1.01%)
Feb 06, 2006	34.80	35.00	34.37	34.75	651,600	-0.14(-0.40%)
Feb 03, 2006	34.45	35.00	34.45	34.89	599,800	+0.39(+1.13%)
Feb 02, 2006	34.73	34.99	34.42	34.50	620,100	-0.03(-0.09%)
Feb 01, 2006	33.95	34.62	33.95	34.53	351,800	+0.17(+0.49%)
Jan 31, 2006	34.53	34.58	34.06	34.36	447,800	-0.29(-0.84%)
Jan 30, 2006	34.21	34.89	34.16	34.65	240,200	+0.24(+0.70%)
Jan 27, 2006	34.38	34.69	34.35	34.41	410,200	+0.03(+0.09%)
Jan 26, 2006	34.37	34.76	34.08	34.38	535,500	+0.21(+0.61%)
Jan 25, 2006	34.08	34.20	33.70	34.17	439,300	+0.38(+1.12%)
Jan 24, 2006	33.48	33.92	33.43	33.79	481,200	+0.68(+2.05%)
Jan 23, 2006	33.05	33.23	32.75	33.11	862,800	-0.39(-1.16%)
Jan 20, 2006	34.15	34.18	33.44	33.50	355,600	-0.79(-2.30%)
Jan 19, 2006	33.75	34.52	33.73	34.29	625,400	+0.87(+2.60%)
Jan 18, 2006	33.20	33.66	33.14	33.42	591,700	-0.42(-1.24%)
Jan 17, 2006	33.95	34.07	33.70	33.84	362,100	-0.31(-0.91%)
Jan 13, 2006	34.11	34.40	33.97	34.15	334,200	-0.31(-0.90%)
Jan 12, 2006	34.65	34.98	34.37	34.46	618,000	-0.44(-1.26%)
Jan 11, 2006	34.24	34.91	34.16	34.90	653,900	+0.49(+1.42%)
Jan 10, 2006	33.58	34.58	33.50	34.41	765,800	+0.77(+2.29%)
Jan 09, 2006	33.38	33.75	33.26	33.64	540,800	+0.27(+0.81%)
Jan 06, 2006	33.38	33.39	33.15	33.37	964,600	+0.01(+0.03%)
Jan 05, 2006	33.27	33.39	33.18	33.36	587,500	+0.09(+0.27%)
Jan 04, 2006	32.47	33.27	32.47	33.27	681,400	+0.69(+2.12%)
Jan 03, 2006	32.23	32.75	31.32	32.58	810,500	+0.55(+1.72%)
Dec 30, 2005	32.20	32.20	31.90	32.03	358,900	-0.27(-0.84%)
Dec 29, 2005	32.26	32.41	32.04	32.30	424,500	+0.00(+0.00%)
Dec 28, 2005	32.14	32.51	32.00	32.30	298,300	+0.28(+0.87%)
Dec 27, 2005	32.60	32.69	31.91	32.02	373,000	-0.56(-1.72%)
Dec 23, 2005	32.56	32.85	32.47	32.58	212,200	+0.07(+0.22%)
Dec 22, 2005	31.46	32.53	31.46	32.51	569,900	+1.01(+3.21%)
Dec 21, 2005	31.98	32.12	31.42	31.50	560,100	-0.36(-1.13%)
Dec 20, 2005	31.93	32.15	31.71	31.86	387,400	-0.07(-0.22%)
Dec 19, 2005	32.93	32.93	31.63	31.93	893,900	-0.04(-0.13%)
Dec 16, 2005	32.09	32.32	31.85	31.97	399,500	-0.08(-0.25%)
Dec 15, 2005	32.45	32.89	32.05	32.05	715,600	-0.17(-0.53%)
Dec 14, 2005	32.46	32.60	32.12	32.22	390,700	-0.43(-1.32%)
Dec 13, 2005	33.12	33.30	32.49	32.65	808,200	-0.53(-1.60%)
Dec 12, 2005	33.33	33.33	32.85	33.18	329,700	-0.07(-0.21%)
Dec 09, 2005	32.67	33.27	32.67	33.25	402,200	+0.58(+1.78%)
Dec 08, 2005	32.80	33.39	32.40	32.67	844,600	+0.00(+0.00%)
Dec 07, 2005	32.90	33.14	32.55	32.67	410,500	-0.17(-0.52%)
Dec 06, 2005	32.01	33.08	32.00	32.84	881,400	+1.08(+3.40%)
Dec 05, 2005	32.40	32.41	31.52	31.76	1,138,400	-0.74(-2.28%)
Dec 02, 2005	32.50	33.20	32.50	32.50	750,800	-0.19(-0.58%)
Dec 01, 2005	31.45	32.74	31.45	32.69	1,001,800	+1.69(+5.45%)
Nov 30, 2005	32.00	32.16	31.00	31.00	2,286,100	-0.75(-2.36%)
Nov 29, 2005	31.96	32.31	31.61	31.75	394,300	+0.04(+0.13%)
Nov 28, 2005	31.41	32.25	31.41	31.71	482,900	-0.50(-1.55%)
Nov 25, 2005	32.10	32.35	32.09	32.21	94,600	-0.10(-0.31%)
Nov 23, 2005	32.26	32.71	32.24	32.31	453,700	+0.05(+0.15%)
Nov 22, 2005	31.70	32.42	31.70	32.26	1,004,700	+0.53(+1.67%)
Nov 21, 2005	31.91	31.91	31.57	31.73	353,900	-0.15(-0.47%)
Nov 18, 2005	31.65	31.93	31.46	31.88	561,500	+0.34(+1.08%)
Nov 17, 2005	31.54	31.59	31.27	31.54	548,400	+0.04(+0.13%)
Nov 16, 2005	31.73	31.79	31.32	31.50	424,300	-0.19(-0.60%)
Nov 15, 2005	31.33	31.94	31.24	31.69	555,700	+0.26(+0.83%)
Nov 14, 2005	31.60	31.62	31.25	31.43	329,500	+0.00(+0.00%)
Nov 11, 2005	31.55	31.67	31.16	31.43	288,200	-0.04(-0.13%)
Nov 10, 2005	31.30	31.57	30.68	31.47	370,900	+0.32(+1.03%)
Nov 09, 2005	31.03	31.37	30.84	31.15	469,700	+0.34(+1.10%)
Nov 08, 2005	30.61	30.96	30.40	30.81	356,700	-0.03(-0.10%)
Nov 07, 2005	30.55	31.05	30.32	30.84	632,500	+0.05(+0.16%)
Nov 04, 2005	30.58	30.88	30.44	30.79	711,100	+0.17(+0.56%)
Nov 03, 2005	30.45	30.84	30.38	30.62	629,500	+0.42(+1.39%)
Nov 02, 2005	29.30	30.23	29.30	30.20	746,200	+0.95(+3.25%)
Nov 01, 2005	29.55	29.62	29.05	29.25	714,200	-0.26(-0.88%)
Oct 31, 2005	29.10	29.84	29.10	29.51	1,332,200	+0.72(+2.50%)
Oct 28, 2005	28.87	28.89	28.43	28.79	855,400	+0.17(+0.59%)
Oct 27, 2005	29.00	29.02	28.50	28.62	824,400	-0.21(-0.73%)
Oct 26, 2005	29.00	29.06	28.63	28.83	903,500	-0.17(-0.59%)
Oct 25, 2005	29.00	29.09	28.79	29.00	755,300	-0.08(-0.28%)
Oct 24, 2005	29.22	29.31	28.89	29.08	592,800	+0.00(+0.00%)
Oct 21, 2005	29.36	29.38	28.83	29.08	541,900	-0.08(-0.27%)
Oct 20, 2005	29.00	29.39	28.85	29.16	478,000	+0.19(+0.66%)
Oct 19, 2005	28.80	29.79	28.19	28.97	531,000	-0.08(-0.28%)
Oct 18, 2005	29.20	29.26	28.49	29.05	613,100	-0.12(-0.41%)
Oct 17, 2005	29.21	29.32	29.00	29.17	454,700	-0.29(-0.98%)
Oct 14, 2005	29.40	29.60	29.20	29.46	567,000	+0.06(+0.20%)
Oct 13, 2005	29.49	29.55	28.97	29.40	1,035,800	-0.09(-0.31%)
Oct 12, 2005	29.61	29.90	29.29	29.49	838,300	-0.33(-1.11%)
Oct 11, 2005	29.70	30.01	29.35	29.82	762,000	+0.33(+1.12%)
Oct 10, 2005	30.32	30.32	29.44	29.49	496,900	-0.83(-2.74%)
Oct 07, 2005	30.45	30.50	30.18	30.32	313,600	+0.02(+0.07%)
Oct 06, 2005	31.00	31.00	30.05	30.30	1,096,400	-0.63(-2.04%)
Oct 05, 2005	31.85	31.85	30.93	30.93	682,600	-0.94(-2.95%)
Oct 04, 2005	31.77	32.39	31.77	31.87	624,600	-0.13(-0.41%)

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.