Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	53.57	53.70	53.13	53.30	895,422	-0.12(-0.23%)
Sep 28, 2006	53.34	53.54	53.20	53.43	747,367	+0.19(+0.35%)
Sep 27, 2006	53.45	53.94	52.96	53.24	1,014,565	-0.15(-0.28%)
Sep 26, 2006	53.46	53.70	52.90	53.39	1,437,806	-0.08(-0.15%)
Sep 25, 2006	53.46	53.55	52.83	53.47	1,144,732	+0.08(+0.15%)
Sep 22, 2006	53.91	54.04	53.12	53.39	933,786	-0.49(-0.91%)
Sep 21, 2006	54.24	54.52	53.68	53.88	2,620,903	-0.51(-0.93%)
Sep 20, 2006	54.58	54.78	54.29	54.39	1,141,920	+0.15(+0.28%)
Sep 19, 2006	54.98	54.98	53.80	54.24	1,209,085	-0.78(-1.42%)
Sep 18, 2006	55.39	55.44	54.71	55.02	671,314	-0.08(-0.15%)
Sep 15, 2006	55.31	55.31	54.80	55.10	1,314,726	+0.09(+0.16%)
Sep 14, 2006	54.89	55.08	54.33	55.01	1,225,960	-0.12(-0.23%)
Sep 13, 2006	54.59	55.24	54.14	55.14	1,380,317	+0.91(+1.67%)
Sep 12, 2006	53.03	54.35	52.88	54.23	1,407,430	+1.40(+2.64%)
Sep 11, 2006	51.53	52.90	51.53	52.83	1,274,450	+1.01(+1.96%)
Sep 08, 2006	51.50	51.97	51.11	51.82	1,074,642	+0.41(+0.80%)
Sep 07, 2006	50.65	51.51	50.36	51.41	1,364,566	+0.54(+1.07%)
Sep 06, 2006	51.66	51.70	50.87	50.87	999,264	-0.94(-1.82%)
Sep 05, 2006	51.86	51.95	51.64	51.81	810,707	-0.13(-0.26%)
Sep 01, 2006	51.65	52.18	51.52	51.94	950,550	+0.51(+0.98%)
Aug 31, 2006	50.94	51.50	50.67	51.44	693,252	+0.50(+0.98%)
Aug 30, 2006	51.04	51.45	50.78	50.94	934,686	-0.05(-0.10%)
Aug 29, 2006	51.15	51.30	50.56	50.99	1,257,912	-0.28(-0.55%)
Aug 28, 2006	50.93	51.61	50.93	51.28	1,045,841	+0.18(+0.35%)
Aug 25, 2006	52.17	52.27	50.87	51.10	1,682,954	-1.25(-2.39%)
Aug 24, 2006	52.36	52.66	52.18	52.35	1,261,512	+0.03(+0.05%)
Aug 23, 2006	52.48	52.62	51.90	52.33	1,011,077	+0.02(+0.03%)
Aug 22, 2006	51.81	52.38	51.78	52.31	950,437	+0.51(+0.98%)
Aug 21, 2006	52.08	52.20	51.61	51.80	525,170	-0.49(-0.93%)
Aug 18, 2006	52.66	52.80	52.15	52.29	910,610	-0.36(-0.68%)
Aug 17, 2006	52.08	52.70	51.93	52.65	1,023,902	+0.35(+0.66%)
Aug 16, 2006	50.66	52.42	50.66	52.30	2,598,740	+1.80(+3.56%)
Aug 15, 2006	50.04	50.52	49.86	50.50	973,613	+1.13(+2.29%)
Aug 14, 2006	49.15	49.78	48.90	49.38	955,387	+0.60(+1.24%)
Aug 11, 2006	48.84	49.17	48.43	48.77	817,457	-0.12(-0.25%)
Aug 10, 2006	48.09	49.05	47.96	48.90	1,051,466	+0.65(+1.34%)
Aug 09, 2006	49.77	49.98	48.17	48.25	1,246,774	-1.65(-3.31%)
Aug 08, 2006	50.26	50.42	49.76	49.90	917,473	-0.27(-0.53%)
Aug 07, 2006	50.04	50.69	49.94	50.17	829,495	-0.08(-0.16%)
Aug 04, 2006	51.38	51.91	50.10	50.25	945,937	-0.78(-1.53%)
Aug 03, 2006	50.16	51.12	50.04	51.03	1,132,357	+0.53(+1.06%)
Aug 02, 2006	50.13	50.58	49.78	50.50	1,272,087	+0.57(+1.14%)
Aug 01, 2006	50.37	50.58	49.62	49.93	1,241,374	-0.66(-1.30%)
Jul 31, 2006	51.11	51.11	50.34	50.58	1,114,469	-0.35(-0.68%)
Jul 28, 2006	50.84	51.21	50.43	50.93	1,224,610	+0.45(+0.90%)
Jul 27, 2006	51.86	51.92	50.27	50.48	1,294,588	-1.32(-2.54%)
Jul 26, 2006	51.83	51.91	51.62	51.79	1,573,824	-0.12(-0.24%)
Jul 25, 2006	52.09	52.09	51.48	51.92	1,333,965	-0.02(-0.03%)
Jul 24, 2006	51.30	52.08	51.45	51.94	1,573,374	+0.63(+1.23%)
Jul 21, 2006	52.31	52.32	50.97	51.30	1,951,502	-0.85(-1.64%)
Jul 20, 2006	52.44	52.80	52.03	52.16	2,130,609	-0.51(-0.96%)
Jul 19, 2006	51.83	52.84	51.81	52.66	3,778,124	+0.61(+1.18%)
Jul 18, 2006	55.38	55.70	51.48	52.05	5,600,133	-3.12(-5.65%)
Jul 17, 2006	54.61	55.30	54.61	55.17	1,719,067	+0.44(+0.81%)
Jul 14, 2006	55.11	55.50	54.25	54.73	1,652,127	-0.18(-0.32%)
Jul 13, 2006	55.51	55.70	54.68	54.90	1,135,394	-0.83(-1.48%)
Jul 12, 2006	56.22	56.38	55.63	55.73	1,029,753	-0.31(-0.56%)
Jul 11, 2006	56.57	56.59	55.73	56.04	1,217,860	-0.53(-0.94%)
Jul 10, 2006	57.11	57.25	56.40	56.58	963,263	-0.43(-0.75%)
Jul 07, 2006	56.88	57.48	56.66	57.00	1,156,095	+0.00(+0.00%)
Jul 06, 2006	57.14	57.34	56.70	57.00	1,189,172	-0.25(-0.43%)
Jul 05, 2006	57.79	57.95	56.89	57.25	1,277,713	-0.76(-1.30%)
Jul 03, 2006	57.81	58.03	57.62	58.01	393,765	+0.23(+0.40%)
Jun 30, 2006	57.33	57.94	57.11	57.78	1,054,841	+0.50(+0.87%)
Jun 29, 2006	56.58	57.46	56.46	57.28	1,947,339	+0.92(+1.62%)
Jun 28, 2006	57.05	57.07	56.31	56.36	792,818	-0.52(-0.91%)
Jun 27, 2006	57.32	57.38	56.87	56.88	787,531	-0.63(-1.10%)
Jun 26, 2006	56.98	57.62	56.98	57.51	753,779	+0.52(+0.92%)
Jun 23, 2006	57.01	57.22	56.41	56.98	795,181	-0.25(-0.43%)
Jun 22, 2006	57.54	57.76	56.95	57.23	818,807	-0.30(-0.53%)
Jun 21, 2006	57.54	57.97	57.30	57.54	810,707	-0.02(-0.03%)
Jun 20, 2006	57.46	57.83	57.18	57.55	929,961	+0.11(+0.19%)
Jun 19, 2006	57.29	57.62	56.88	57.45	1,250,711	+0.20(+0.34%)
Jun 16, 2006	57.33	57.64	56.65	57.25	1,115,706	-0.32(-0.56%)
Jun 15, 2006	56.47	57.99	56.37	57.57	950,887	+1.16(+2.06%)
Jun 14, 2006	56.10	56.68	56.10	56.41	1,544,686	+0.07(+0.13%)
Jun 13, 2006	57.69	58.08	56.04	56.34	1,807,046	-1.70(-2.93%)
Jun 12, 2006	59.85	59.93	58.03	58.03	504,469	-1.01(-1.72%)
Jun 09, 2006	58.93	59.42	58.70	59.05	656,800	+0.12(+0.21%)
Jun 08, 2006	59.09	59.41	58.41	58.92	1,501,371	-0.14(-0.24%)
Jun 07, 2006	58.71	59.67	58.58	59.06	1,575,737	+0.60(+1.02%)
Jun 06, 2006	58.50	58.66	57.99	58.47	815,657	-0.04(-0.06%)
Jun 05, 2006	59.78	59.78	58.50	58.50	916,123	-1.41(-2.36%)
Jun 02, 2006	59.59	59.96	59.46	59.92	1,268,262	+0.36(+0.61%)
Jun 01, 2006	58.81	59.55	58.62	59.55	1,368,391	+1.00(+1.72%)
May 31, 2006	58.18	58.61	58.01	58.55	790,006	+0.43(+0.73%)
May 30, 2006	58.64	58.86	57.86	58.12	888,672	-0.74(-1.25%)
May 26, 2006	58.93	58.98	58.57	58.86	551,384	-0.03(-0.05%)
May 25, 2006	58.74	59.00	58.47	58.89	1,111,093	+0.47(+0.81%)
May 24, 2006	58.46	58.88	57.92	58.42	985,426	-0.11(-0.18%)
May 23, 2006	59.04	59.09	58.45	58.52	1,047,641	-0.30(-0.51%)
May 22, 2006	58.70	59.15	58.62	58.82	855,146	-0.24(-0.41%)
May 19, 2006	59.64	59.64	58.68	59.06	1,440,844	+0.09(+0.15%)
May 18, 2006	60.66	60.87	58.81	58.98	2,239,851	-1.71(-2.81%)
May 17, 2006	61.28	61.42	60.66	60.68	1,252,399	-0.92(-1.50%)
May 16, 2006	61.80	61.82	61.44	61.61	573,547	-0.08(-0.13%)
May 15, 2006	61.29	61.83	61.29	61.69	844,683	+0.23(+0.38%)
May 12, 2006	61.51	61.77	61.30	61.46	1,004,664	-0.04(-0.06%)
May 11, 2006	62.28	62.76	61.29	61.49	745,791	-0.69(-1.11%)
May 10, 2006	62.13	62.48	62.06	62.18	509,982	+0.07(+0.11%)
May 09, 2006	62.58	62.73	62.10	62.11	426,054	-0.47(-0.75%)
May 08, 2006	62.78	62.99	62.58	62.58	433,479	-0.03(-0.04%)
May 05, 2006	61.63	62.68	61.56	62.61	1,096,918	+1.16(+1.88%)
May 04, 2006	62.10	62.10	61.35	61.46	706,190	-0.64(-1.03%)
May 03, 2006	62.13	62.40	62.00	62.10	756,479	-0.06(-0.10%)
May 02, 2006	62.66	62.82	62.16	62.16	814,082	-0.46(-0.74%)
May 01, 2006	63.02	63.11	62.40	62.62	791,693	-0.22(-0.35%)
Apr 28, 2006	62.34	62.96	62.23	62.84	514,932	+0.28(+0.44%)
Apr 27, 2006	61.78	62.93	61.78	62.57	515,832	+0.00(+0.00%)
Apr 26, 2006	62.09	62.58	61.82	62.57	519,770	+0.69(+1.12%)
Apr 25, 2006	62.43	62.55	61.47	61.87	864,709	-0.52(-0.83%)
Apr 24, 2006	61.95	62.62	61.62	62.39	531,471	+0.32(+0.52%)
Apr 21, 2006	63.12	63.12	61.66	62.07	905,210	-0.75(-1.19%)
Apr 20, 2006	63.17	63.54	62.61	62.82	829,382	-0.18(-0.28%)
Apr 19, 2006	62.04	63.02	61.74	62.99	907,460	+1.19(+1.93%)
Apr 18, 2006	62.11	62.13	61.49	61.80	1,139,332	-0.02(-0.03%)
Apr 17, 2006	61.51	61.98	61.35	61.82	1,338,465	+0.36(+0.58%)
Apr 13, 2006	60.46	61.59	59.55	61.46	2,069,856	+1.00(+1.66%)
Apr 12, 2006	60.22	60.79	60.06	60.46	1,186,809	+0.02(+0.03%)
Apr 11, 2006	60.31	60.93	60.31	60.44	881,022	-0.17(-0.28%)
Apr 10, 2006	60.67	60.74	60.23	60.61	449,005	-0.06(-0.10%)
Apr 07, 2006	60.49	61.01	60.46	60.67	818,244	+0.19(+0.31%)
Apr 06, 2006	60.48	60.69	60.14	60.49	519,658	-0.12(-0.21%)
Apr 05, 2006	59.99	60.61	59.76	60.61	671,989	+0.60(+1.01%)
Apr 04, 2006	59.30	60.14	59.11	60.01	580,072	+0.54(+0.91%)
Apr 03, 2006	59.50	59.98	59.06	59.46	585,810	+0.24(+0.41%)
Mar 31, 2006	59.15	59.76	59.03	59.22	621,587	-0.07(-0.12%)
Mar 30, 2006	59.48	59.71	58.83	59.30	653,313	-0.28(-0.46%)
Mar 29, 2006	59.11	59.81	58.84	59.57	397,253	+0.64(+1.09%)
Mar 28, 2006	59.30	59.53	58.81	58.93	500,419	-0.37(-0.63%)
Mar 27, 2006	59.60	59.60	58.78	59.30	822,520	-0.24(-0.40%)
Mar 24, 2006	59.58	59.69	59.10	59.54	572,647	-0.26(-0.43%)
Mar 23, 2006	59.37	59.85	58.98	59.80	693,927	+0.40(+0.67%)
Mar 22, 2006	59.36	59.69	59.26	59.40	768,180	-0.09(-0.15%)
Mar 21, 2006	60.08	60.66	59.45	59.49	863,134	-0.53(-0.89%)
Mar 20, 2006	60.55	60.61	59.86	60.02	554,309	-0.36(-0.59%)
Mar 17, 2006	60.38	60.69	60.10	60.38	648,250	+0.27(+0.44%)
Mar 16, 2006	60.08	60.55	59.79	60.11	783,818	-0.11(-0.18%)
Mar 15, 2006	59.52	60.32	58.10	60.22	1,122,794	+0.76(+1.29%)
Mar 14, 2006	59.09	59.62	58.90	59.46	791,468	+0.26(+0.44%)
Mar 13, 2006	58.95	59.47	58.77	59.20	1,002,752	+0.22(+0.38%)
Mar 10, 2006	58.00	59.05	57.82	58.98	598,636	+0.79(+1.36%)
Mar 09, 2006	58.75	59.06	58.09	58.18	768,855	-0.38(-0.65%)
Mar 08, 2006	58.22	58.57	57.88	58.57	644,537	+0.28(+0.49%)
Mar 07, 2006	57.62	58.31	57.46	58.28	879,109	+0.69(+1.20%)
Mar 06, 2006	58.58	59.11	57.26	57.59	900,935	+0.29(+0.51%)
Mar 03, 2006	56.77	57.37	56.58	57.30	989,926	+0.28(+0.50%)
Mar 02, 2006	56.69	57.05	56.30	57.01	665,801	-0.14(-0.25%)
Mar 01, 2006	56.66	57.17	56.53	57.15	556,897	+0.49(+0.86%)
Feb 28, 2006	57.61	57.30	56.49	56.66	923,774	-0.94(-1.64%)
Feb 27, 2006	57.08	57.77	56.90	57.61	799,344	+0.44(+0.78%)
Feb 24, 2006	57.23	57.48	56.89	57.16	706,415	+0.04(+0.06%)
Feb 23, 2006	57.58	57.58	56.94	57.13	683,127	-0.76(-1.31%)
Feb 22, 2006	56.06	58.06	55.96	57.88	927,599	+1.96(+3.50%)
Feb 21, 2006	56.31	56.38	55.68	55.93	402,315	+0.11(+0.19%)
Feb 17, 2006	56.49	56.58	55.73	55.82	675,589	-0.89(-1.57%)
Feb 16, 2006	56.92	56.92	56.26	56.71	600,998	-0.44(-0.76%)
Feb 15, 2006	56.67	57.17	56.45	57.14	462,955	+0.38(+0.67%)
Feb 14, 2006	55.76	57.26	55.72	56.76	801,594	+0.78(+1.40%)
Feb 13, 2006	56.35	56.42	55.70	55.98	700,565	-0.35(-0.62%)
Feb 10, 2006	55.95	56.40	55.80	56.33	568,259	+0.32(+0.57%)
Feb 09, 2006	55.70	56.53	55.29	56.01	1,110,418	+0.25(+0.45%)
Feb 08, 2006	55.79	55.95	55.12	55.76	1,151,595	-0.33(-0.59%)
Feb 07, 2006	55.70	56.79	55.45	56.09	1,132,019	+0.10(+0.17%)
Feb 06, 2006	57.04	57.06	55.92	55.99	1,236,536	-1.10(-1.93%)
Feb 03, 2006	57.42	57.81	56.83	57.09	597,736	-0.53(-0.93%)
Feb 02, 2006	58.34	58.52	57.43	57.62	952,350	-0.63(-1.08%)
Feb 01, 2006	58.54	58.80	58.24	58.26	584,798	-0.42(-0.71%)
Jan 31, 2006	58.97	59.38	58.67	58.67	845,695	-0.07(-0.12%)
Jan 30, 2006	58.79	59.27	58.74	58.74	849,071	+0.39(+0.67%)
Jan 27, 2006	58.59	58.89	58.14	58.35	833,995	+0.13(+0.23%)
Jan 26, 2006	57.49	58.93	57.83	58.22	1,895,249	+0.73(+1.27%)
Jan 25, 2006	57.52	58.03	57.30	57.49	791,243	+0.15(+0.26%)
Jan 24, 2006	57.86	58.22	57.29	57.34	849,521	-0.44(-0.75%)
Jan 23, 2006	58.00	58.01	57.50	57.78	731,053	-0.08(-0.14%)
Jan 20, 2006	59.24	59.36	57.78	57.86	1,309,214	-1.32(-2.24%)
Jan 19, 2006	59.54	59.65	58.78	59.18	1,218,873	-0.33(-0.55%)
Jan 18, 2006	59.30	59.73	59.12	59.51	830,170	+0.03(+0.04%)
Jan 17, 2006	59.69	59.90	59.31	59.48	1,661,240	-0.29(-0.49%)
Jan 13, 2006	60.26	60.86	59.02	59.78	2,033,967	-1.42(-2.32%)
Jan 12, 2006	61.25	62.25	60.79	61.20	3,499,338	-1.91(-3.03%)
Jan 11, 2006	63.86	63.92	62.84	63.11	1,345,665	-0.93(-1.46%)
Jan 10, 2006	62.26	64.65	62.26	64.04	1,924,163	+1.45(+2.31%)
Jan 09, 2006	62.40	62.82	62.18	62.59	1,190,634	+0.48(+0.77%)
Jan 06, 2006	59.60	62.65	60.90	62.11	1,764,744	+2.52(+4.22%)
Jan 05, 2006	60.44	60.55	59.44	59.60	1,228,661	-0.97(-1.60%)
Jan 04, 2006	60.01	60.72	59.86	60.57	1,297,626	+0.80(+1.34%)
Jan 03, 2006	59.11	60.00	58.34	59.77	1,264,212	+1.26(+2.16%)
Dec 30, 2005	58.42	58.66	58.19	58.50	550,371	-0.21(-0.36%)
Dec 29, 2005	58.77	59.16	58.69	58.72	307,587	-0.09(-0.15%)
Dec 28, 2005	58.13	58.95	58.13	58.81	548,571	+0.97(+1.68%)
Dec 27, 2005	58.69	59.06	57.84	57.84	609,661	-0.63(-1.08%)
Dec 23, 2005	58.58	58.80	58.20	58.47	281,598	-0.11(-0.18%)
Dec 22, 2005	58.00	58.72	58.00	58.58	544,859	+0.43(+0.73%)
Dec 21, 2005	57.91	58.52	57.82	58.15	507,507	+0.36(+0.62%)
Dec 20, 2005	57.33	57.96	57.19	57.79	839,170	+0.68(+1.18%)
Dec 19, 2005	57.62	57.93	56.97	57.12	901,160	-0.54(-0.94%)
Dec 16, 2005	57.86	57.86	57.46	57.66	1,029,640	-0.20(-0.35%)
Dec 15, 2005	57.88	58.21	57.45	57.86	972,825	-0.02(-0.03%)
Dec 14, 2005	57.62	58.18	57.34	57.88	880,572	+0.06(+0.11%)
Dec 13, 2005	57.22	58.22	57.14	57.82	803,956	+0.71(+1.24%)
Dec 12, 2005	57.39	57.64	56.90	57.11	648,138	-0.23(-0.40%)
Dec 09, 2005	57.58	57.75	57.09	57.34	769,867	-0.17(-0.29%)
Dec 08, 2005	57.87	58.18	57.46	57.51	788,881	-0.67(-1.15%)
Dec 07, 2005	58.65	58.73	57.94	58.18	611,574	-0.48(-0.82%)
Dec 06, 2005	58.64	59.48	58.49	58.66	821,057	+0.28(+0.49%)
Dec 05, 2005	58.59	58.65	57.86	58.37	848,733	-0.44(-0.76%)
Dec 02, 2005	57.93	58.89	57.54	58.82	621,362	+0.68(+1.16%)
Dec 01, 2005	58.49	58.69	58.07	58.14	845,470	+0.28(+0.48%)
Nov 30, 2005	59.22	59.38	57.86	57.86	866,959	-1.48(-2.50%)
Nov 29, 2005	59.91	60.22	58.98	59.35	1,070,704	+1.04(+1.78%)
Nov 28, 2005	58.50	58.84	57.59	58.31	1,325,639	+0.32(+0.55%)
Nov 25, 2005	58.35	58.35	57.79	57.99	183,269	-0.25(-0.43%)
Nov 23, 2005	58.13	58.53	57.71	58.24	425,491	-0.02(-0.03%)
Nov 22, 2005	57.52	58.31	56.81	58.26	659,613	+0.65(+1.13%)
Nov 21, 2005	57.78	57.91	57.27	57.61	448,892	-0.07(-0.12%)
Nov 18, 2005	57.44	57.76	56.98	57.68	385,552	+0.76(+1.33%)
Nov 17, 2005	56.84	57.17	56.39	56.92	715,865	+0.30(+0.53%)
Nov 16, 2005	57.14	57.21	56.41	56.62	617,199	-0.61(-1.07%)
Nov 15, 2005	57.44	57.82	57.05	57.23	1,041,003	-0.20(-0.36%)
Nov 14, 2005	57.00	57.55	56.81	57.44	741,966	+0.43(+0.75%)
Nov 11, 2005	56.88	57.05	56.42	57.01	522,695	+0.18(+0.31%)
Nov 10, 2005	55.54	56.90	55.39	56.83	768,630	+1.24(+2.24%)
Nov 09, 2005	54.93	55.77	54.84	55.59	903,748	+0.66(+1.20%)
Nov 08, 2005	55.06	55.19	54.66	54.93	1,216,848	-0.82(-1.47%)
Nov 07, 2005	55.50	55.76	55.46	55.75	763,567	+0.34(+0.61%)
Nov 04, 2005	55.08	55.48	55.01	55.41	739,829	+0.34(+0.61%)
Nov 03, 2005	55.36	55.38	54.56	55.07	1,129,994	-0.12(-0.21%)
Nov 02, 2005	52.89	55.22	52.88	55.19	1,789,720	+2.14(+4.04%)
Nov 01, 2005	52.48	53.24	52.19	53.05	1,467,057	+0.39(+0.74%)
Oct 31, 2005	52.13	52.86	51.91	52.66	1,257,237	+0.44(+0.85%)
Oct 28, 2005	51.71	52.21	51.45	52.21	1,547,273	+0.62(+1.21%)
Oct 27, 2005	52.53	52.66	51.59	51.59	1,153,508	-1.11(-2.11%)
Oct 26, 2005	52.43	53.02	52.43	52.70	1,242,386	+0.13(+0.25%)
Oct 25, 2005	52.40	52.71	51.94	52.57	1,328,227	-0.05(-0.10%)
Oct 24, 2005	51.96	52.68	51.93	52.62	837,933	+0.84(+1.63%)
Oct 21, 2005	51.24	52.50	51.03	51.78	1,454,795	+0.45(+0.88%)
Oct 20, 2005	52.04	52.14	51.24	51.32	1,415,418	-0.64(-1.23%)
Oct 19, 2005	51.06	52.14	50.90	51.96	1,343,078	+0.50(+0.97%)
Oct 18, 2005	51.55	51.69	51.41	51.46	1,237,548	-0.31(-0.60%)
Oct 17, 2005	51.98	51.98	51.40	51.78	1,139,445	-0.27(-0.51%)
Oct 14, 2005	52.18	52.34	51.85	52.04	1,208,747	+0.09(+0.17%)
Oct 13, 2005	51.78	52.40	51.53	51.95	1,227,198	-0.09(-0.17%)
Oct 12, 2005	52.22	52.80	50.40	52.04	2,980,917	-1.00(-1.88%)
Oct 11, 2005	54.58	54.58	52.79	53.04	1,244,749	-1.45(-2.66%)
Oct 10, 2005	54.40	54.75	54.30	54.49	996,114	+0.15(+0.28%)
Oct 07, 2005	54.71	54.75	53.90	54.34	685,827	+0.25(+0.46%)
Oct 06, 2005	54.66	54.82	53.74	54.09	697,865	-0.64(-1.17%)
Oct 05, 2005	55.29	55.47	54.73	54.73	490,519	-0.95(-1.71%)
Oct 04, 2005	55.64	55.97	55.35	55.68	413,566	-0.15(-0.27%)

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.