Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	37.42	37.94	36.78	37.55	1,095,877	+0.00(+0.00%)
Oct 30, 2006	37.43	37.77	36.43	37.55	1,415,758	+0.04(+0.10%)
Oct 27, 2006	37.48	37.91	37.27	37.51	1,799,656	-0.25(-0.65%)
Oct 26, 2006	36.43	38.04	36.20	37.76	2,956,504	-0.06(-0.15%)
Oct 25, 2006	38.43	39.04	37.58	37.81	1,316,314	-0.82(-2.12%)
Oct 24, 2006	38.87	39.39	38.36	38.63	801,015	-0.35(-0.90%)
Oct 23, 2006	38.78	39.33	38.49	38.98	575,112	+0.12(+0.32%)
Oct 20, 2006	38.43	39.22	38.16	38.86	876,281	+0.33(+0.86%)
Oct 19, 2006	39.00	39.40	38.46	38.53	1,019,665	-0.49(-1.24%)
Oct 18, 2006	39.33	39.64	38.67	39.01	796,285	-0.08(-0.19%)
Oct 17, 2006	39.43	39.86	38.60	39.09	1,161,998	-0.66(-1.65%)
Oct 16, 2006	39.67	39.82	39.36	39.74	623,152	-0.16(-0.41%)
Oct 13, 2006	39.95	40.18	39.64	39.91	1,145,178	-0.04(-0.10%)
Oct 12, 2006	39.53	40.32	39.53	39.94	790,083	+0.66(+1.67%)
Oct 11, 2006	39.81	39.87	39.12	39.29	863,351	-0.68(-1.69%)
Oct 10, 2006	40.24	40.24	39.69	39.96	1,208,776	-0.32(-0.80%)
Oct 09, 2006	39.91	40.61	39.55	40.29	1,039,322	-0.02(-0.05%)
Oct 06, 2006	40.37	40.67	39.76	40.31	1,156,742	-0.30(-0.75%)
Oct 05, 2006	39.08	40.79	39.05	40.61	1,881,440	+1.29(+3.29%)
Oct 04, 2006	38.93	39.48	38.66	39.32	1,282,150	+0.55(+1.42%)
Oct 03, 2006	38.30	39.08	37.79	38.77	1,197,003	+0.19(+0.49%)
Oct 02, 2006	38.31	40.27	38.02	38.57	3,864,321	+2.01(+5.49%)
Sep 29, 2006	36.20	37.14	36.20	36.57	1,434,469	+0.66(+1.83%)
Sep 28, 2006	35.98	36.26	35.50	35.91	647,855	+0.00(+0.00%)
Sep 27, 2006	36.24	36.42	35.73	35.91	927,580	-0.44(-1.20%)
Sep 26, 2006	35.46	36.42	35.16	36.35	1,143,391	+0.77(+2.17%)
Sep 25, 2006	35.05	35.84	34.66	35.58	1,024,185	+0.58(+1.66%)
Sep 22, 2006	35.72	35.75	34.76	35.00	1,846,120	-0.87(-2.41%)
Sep 21, 2006	36.60	37.31	35.64	35.86	1,942,725	-0.52(-1.44%)
Sep 20, 2006	35.93	36.53	35.52	36.39	1,340,492	+0.45(+1.24%)
Sep 19, 2006	34.28	36.24	34.06	35.94	5,104,949	+1.63(+4.74%)
Sep 18, 2006	34.30	34.69	34.11	34.31	956,698	-0.45(-1.29%)
Sep 15, 2006	33.85	35.01	33.85	34.76	1,637,982	+1.10(+3.28%)
Sep 14, 2006	33.30	34.13	33.18	33.66	939,668	+0.28(+0.83%)
Sep 13, 2006	33.30	33.57	33.16	33.38	780,937	-0.22(-0.65%)
Sep 12, 2006	32.16	33.62	32.15	33.60	1,582,163	+1.27(+3.94%)
Sep 11, 2006	32.66	32.74	32.25	32.32	1,858,524	-0.57(-1.74%)
Sep 08, 2006	33.41	33.54	32.73	32.90	1,429,634	-0.54(-1.62%)
Sep 07, 2006	33.39	33.61	33.10	33.44	1,357,311	-0.17(-0.51%)
Sep 06, 2006	34.01	34.32	33.52	33.61	594,559	-0.54(-1.59%)
Sep 05, 2006	34.25	34.44	34.08	34.15	435,407	+0.14(+0.42%)
Sep 01, 2006	34.46	34.82	33.92	34.01	558,187	-0.39(-1.13%)
Aug 31, 2006	33.68	34.53	33.68	34.40	635,451	+0.71(+2.12%)
Aug 30, 2006	33.94	34.34	32.87	33.69	659,734	-0.08(-0.23%)
Aug 29, 2006	33.77	33.98	33.50	33.76	592,457	+0.10(+0.28%)
Aug 28, 2006	33.53	34.12	33.48	33.67	605,492	+0.04(+0.11%)
Aug 25, 2006	33.23	33.76	33.07	33.63	971,099	+0.26(+0.77%)
Aug 24, 2006	34.39	34.57	33.28	33.37	1,779,263	-0.88(-2.58%)
Aug 23, 2006	34.75	34.94	34.08	34.26	959,011	-0.63(-1.80%)
Aug 22, 2006	35.21	35.47	34.78	34.88	739,520	-0.23(-0.65%)
Aug 21, 2006	35.09	35.27	34.80	35.11	417,221	-0.26(-0.73%)
Aug 18, 2006	35.75	35.80	35.14	35.37	543,891	-0.43(-1.20%)
Aug 17, 2006	35.01	36.10	34.96	35.80	951,862	+0.49(+1.37%)
Aug 16, 2006	35.15	35.46	34.95	35.31	1,016,301	+0.35(+1.01%)
Aug 15, 2006	34.30	35.08	34.20	34.96	999,797	+1.07(+3.14%)
Aug 14, 2006	34.29	34.63	33.85	33.89	862,826	-0.16(-0.47%)
Aug 11, 2006	34.10	34.16	33.85	34.06	1,415,758	+0.07(+0.20%)
Aug 10, 2006	33.12	34.24	32.81	33.99	1,640,925	+0.63(+1.88%)
Aug 09, 2006	33.32	33.68	32.92	33.36	1,932,844	+0.11(+0.34%)
Aug 08, 2006	33.10	33.74	32.89	33.25	1,207,515	+0.31(+0.95%)
Aug 07, 2006	33.46	33.49	32.79	32.93	1,064,131	-0.76(-2.26%)
Aug 04, 2006	33.82	34.31	33.35	33.69	1,188,698	+0.18(+0.54%)
Aug 03, 2006	33.52	33.75	32.82	33.51	2,102,403	-0.26(-0.76%)
Aug 02, 2006	33.01	34.72	32.92	33.77	5,886,938	+1.39(+4.29%)
Aug 01, 2006	31.87	32.69	31.49	32.38	2,404,097	+0.48(+1.49%)
Jul 31, 2006	32.87	32.87	31.82	31.91	1,531,285	-1.10(-3.34%)
Jul 28, 2006	32.19	33.49	32.14	33.01	1,801,549	+1.06(+3.30%)
Jul 27, 2006	32.89	33.28	31.79	31.95	1,724,601	-0.58(-1.78%)
Jul 26, 2006	32.39	33.26	32.29	32.53	3,604,044	-2.18(-6.28%)
Jul 25, 2006	33.72	35.01	33.06	34.71	1,663,000	-0.20(-0.57%)
Jul 24, 2006	34.06	35.23	34.25	34.91	1,105,233	+0.86(+2.51%)
Jul 21, 2006	34.52	34.52	33.59	34.06	1,312,214	-0.62(-1.78%)
Jul 20, 2006	36.26	36.34	34.65	34.67	1,190,485	-1.64(-4.51%)
Jul 19, 2006	35.33	36.47	35.06	36.31	1,001,479	+0.92(+2.61%)
Jul 18, 2006	35.78	36.18	34.89	35.39	878,699	-0.20(-0.56%)
Jul 17, 2006	34.63	36.03	34.60	35.59	1,636,300	+1.34(+3.92%)
Jul 14, 2006	34.83	34.96	34.06	34.25	1,156,216	-0.71(-2.04%)
Jul 13, 2006	36.03	36.09	34.79	34.96	1,197,844	-1.28(-3.54%)
Jul 12, 2006	36.99	37.42	36.08	36.24	1,396,521	-0.85(-2.28%)
Jul 11, 2006	36.39	37.20	35.91	37.09	1,593,095	+0.60(+1.64%)
Jul 10, 2006	36.92	37.81	36.32	36.49	1,060,241	-0.15(-0.42%)
Jul 07, 2006	37.67	37.70	36.36	36.64	1,332,713	-1.13(-3.00%)
Jul 06, 2006	37.44	38.33	37.16	37.78	1,351,424	+0.34(+0.91%)
Jul 05, 2006	37.60	37.67	37.05	37.43	736,576	-0.51(-1.35%)
Jul 03, 2006	38.19	38.21	37.58	37.95	720,073	-0.45(-1.16%)
Jun 30, 2006	38.43	38.77	37.62	38.39	903,928	+0.09(+0.22%)
Jun 29, 2006	37.01	38.31	36.96	38.31	1,001,900	+1.35(+3.65%)
Jun 28, 2006	36.15	37.05	35.80	36.96	1,420,173	+0.84(+2.32%)
Jun 27, 2006	37.53	37.53	35.91	36.12	1,593,411	-1.59(-4.21%)
Jun 26, 2006	38.10	38.42	37.48	37.71	805,325	-0.68(-1.76%)
Jun 23, 2006	38.24	38.80	38.14	38.38	451,280	+0.16(+0.42%)
Jun 22, 2006	38.00	38.62	37.58	38.22	896,990	+0.09(+0.22%)
Jun 21, 2006	37.83	38.48	37.55	38.14	1,058,244	+0.20(+0.53%)
Jun 20, 2006	37.59	38.63	37.29	37.94	712,504	+0.45(+1.19%)
Jun 19, 2006	38.45	38.67	37.20	37.49	936,830	-0.79(-2.06%)
Jun 16, 2006	39.14	39.23	38.19	38.28	616,529	-0.90(-2.31%)
Jun 15, 2006	38.43	39.62	38.34	39.18	1,025,552	+0.89(+2.34%)
Jun 14, 2006	38.20	38.58	37.74	38.29	1,140,763	+0.09(+0.22%)
Jun 13, 2006	38.72	39.25	38.01	38.20	1,077,376	-0.74(-1.91%)
Jun 12, 2006	39.74	39.86	38.88	38.95	625,990	-0.79(-1.99%)
Jun 09, 2006	39.86	40.67	39.63	39.74	881,958	+0.04(+0.10%)
Jun 08, 2006	39.79	39.95	38.93	39.70	1,093,880	-0.54(-1.35%)
Jun 07, 2006	40.59	41.27	40.21	40.24	565,125	-0.28(-0.68%)
Jun 06, 2006	41.10	41.26	40.19	40.52	1,077,586	-0.29(-0.72%)
Jun 05, 2006	41.86	42.18	40.61	40.81	1,208,776	-1.35(-3.20%)
Jun 02, 2006	42.48	42.67	41.58	42.16	758,652	-0.22(-0.52%)
Jun 01, 2006	42.74	42.84	42.00	42.38	1,010,730	-0.43(-1.00%)
May 31, 2006	42.43	43.48	42.33	42.81	1,037,430	+0.70(+1.67%)
May 30, 2006	43.24	43.28	41.62	42.10	1,138,976	-1.32(-3.04%)
May 26, 2006	43.33	43.93	42.76	43.43	1,026,182	+0.18(+0.42%)
May 25, 2006	42.74	43.27	42.28	43.25	769,689	+0.79(+1.86%)
May 24, 2006	42.74	42.96	42.00	42.46	1,259,759	-0.23(-0.53%)
May 23, 2006	44.30	44.80	42.68	42.68	936,305	-1.28(-2.92%)
May 22, 2006	44.38	44.38	42.87	43.97	680,547	-0.69(-1.55%)
May 19, 2006	44.07	45.03	43.59	44.66	1,044,473	+0.95(+2.18%)
May 18, 2006	44.82	45.20	43.45	43.71	630,720	-0.95(-2.13%)
May 17, 2006	45.04	45.19	44.26	44.66	812,473	-0.91(-2.00%)
May 16, 2006	46.18	46.35	45.27	45.58	927,790	-0.43(-0.93%)
May 15, 2006	46.68	47.09	45.60	46.00	904,243	-0.89(-1.91%)
May 12, 2006	47.47	47.47	46.18	46.90	1,189,644	-0.80(-1.68%)
May 11, 2006	48.00	48.14	47.09	47.70	941,456	-0.49(-1.01%)
May 10, 2006	47.09	49.16	46.72	48.18	1,967,954	+0.78(+1.65%)
May 09, 2006	47.37	47.85	47.23	47.40	565,651	-0.14(-0.30%)
May 08, 2006	46.99	47.90	46.99	47.55	705,040	+0.53(+1.13%)
May 05, 2006	47.33	47.41	46.52	47.01	650,588	-0.05(-0.10%)
May 04, 2006	46.60	47.13	46.16	47.06	928,000	+0.29(+0.61%)
May 03, 2006	46.90	46.98	46.40	46.77	760,228	-0.26(-0.55%)
May 02, 2006	47.33	47.47	46.80	47.03	827,400	+0.25(+0.53%)
May 01, 2006	47.47	47.96	46.61	46.78	1,183,022	-0.61(-1.28%)
Apr 28, 2006	48.02	48.14	47.17	47.39	957,539	-0.48(-0.99%)
Apr 27, 2006	47.61	48.26	47.09	47.87	1,206,148	-0.03(-0.06%)
Apr 26, 2006	48.52	48.90	47.58	47.90	3,940,533	-2.34(-4.66%)
Apr 25, 2006	52.04	52.05	50.23	50.24	1,840,233	-1.14(-2.22%)
Apr 24, 2006	50.92	51.46	50.05	51.38	1,357,731	+0.46(+0.90%)
Apr 21, 2006	50.66	51.14	50.32	50.92	1,144,653	+0.22(+0.43%)
Apr 20, 2006	49.66	50.84	49.52	50.70	1,178,501	+1.05(+2.11%)
Apr 19, 2006	48.99	49.93	48.99	49.66	1,334,710	+0.67(+1.36%)
Apr 18, 2006	48.14	49.31	48.04	48.99	954,070	+0.93(+1.94%)
Apr 17, 2006	47.85	48.61	47.56	48.06	547,781	+0.31(+0.66%)
Apr 13, 2006	47.64	48.09	47.10	47.75	276,886	+0.10(+0.22%)
Apr 12, 2006	47.26	47.84	47.23	47.64	423,634	+0.32(+0.68%)
Apr 11, 2006	47.36	48.30	46.88	47.32	628,618	-0.13(-0.28%)
Apr 10, 2006	48.16	48.41	47.20	47.45	837,071	-0.90(-1.87%)
Apr 07, 2006	49.81	49.94	48.09	48.35	734,053	-1.29(-2.61%)
Apr 06, 2006	48.14	49.69	48.14	49.65	1,093,670	+1.83(+3.82%)
Apr 05, 2006	47.56	48.66	47.47	47.82	924,111	+0.08(+0.16%)
Apr 04, 2006	48.23	48.50	47.32	47.75	964,267	-0.39(-0.81%)
Apr 03, 2006	47.75	49.46	47.54	48.14	1,733,641	+0.63(+1.32%)
Mar 31, 2006	47.56	48.25	47.37	47.51	1,159,580	-0.22(-0.46%)
Mar 30, 2006	46.99	47.75	46.72	47.73	1,253,978	+0.92(+1.97%)
Mar 29, 2006	46.09	47.06	46.09	46.80	880,906	+0.77(+1.67%)
Mar 28, 2006	44.38	46.54	44.19	46.03	1,892,583	+1.66(+3.73%)
Mar 27, 2006	43.92	44.43	43.48	44.38	401,664	+0.36(+0.82%)
Mar 24, 2006	44.17	44.50	43.85	44.02	527,072	-0.23(-0.52%)
Mar 23, 2006	44.47	44.49	43.67	44.24	453,908	-0.35(-0.79%)
Mar 22, 2006	43.85	44.70	43.69	44.60	585,203	+0.53(+1.21%)
Mar 21, 2006	44.19	44.88	43.85	44.06	602,969	-0.17(-0.39%)
Mar 20, 2006	44.43	44.90	44.18	44.24	1,092,198	-0.24(-0.53%)
Mar 17, 2006	44.24	44.61	43.98	44.47	867,451	+0.07(+0.15%)
Mar 16, 2006	44.61	44.65	44.23	44.41	861,985	-0.11(-0.26%)
Mar 15, 2006	43.93	44.61	43.92	44.52	837,387	+0.52(+1.19%)
Mar 14, 2006	43.59	44.20	43.45	44.00	994,541	+0.43(+0.98%)
Mar 13, 2006	43.00	43.88	43.00	43.57	1,263,859	+0.68(+1.60%)
Mar 10, 2006	42.28	43.06	42.19	42.88	1,094,616	+0.53(+1.26%)
Mar 09, 2006	41.43	42.74	41.35	42.35	1,485,978	+1.22(+2.96%)
Mar 08, 2006	40.84	41.25	40.74	41.13	680,442	+0.23(+0.56%)
Mar 07, 2006	40.72	41.11	40.72	40.91	545,468	+0.14(+0.35%)
Mar 06, 2006	40.48	41.18	40.46	40.76	689,377	+0.29(+0.71%)
Mar 03, 2006	40.66	41.15	40.43	40.48	337,015	-0.20(-0.49%)
Mar 02, 2006	41.62	41.67	40.43	40.68	938,092	-1.13(-2.71%)
Mar 01, 2006	41.81	41.98	41.52	41.81	805,851	+0.21(+0.50%)
Feb 28, 2006	41.20	41.70	41.14	41.60	972,571	+0.40(+0.97%)
Feb 27, 2006	41.09	41.50	40.74	41.20	1,054,355	+0.35(+0.86%)
Feb 24, 2006	40.48	40.85	40.40	40.85	974,358	+0.27(+0.66%)
Feb 23, 2006	40.06	40.66	39.82	40.58	579,422	+0.49(+1.23%)
Feb 22, 2006	39.63	40.43	39.63	40.09	1,378,545	+0.47(+1.18%)
Feb 21, 2006	40.34	40.35	39.48	39.62	1,267,749	-0.92(-2.28%)
Feb 17, 2006	41.29	41.29	40.27	40.54	1,230,956	-0.74(-1.80%)
Feb 16, 2006	41.90	41.90	41.07	41.29	832,551	-0.55(-1.32%)
Feb 15, 2006	41.43	41.86	40.88	41.84	974,779	+0.22(+0.53%)
Feb 14, 2006	41.76	41.84	41.37	41.62	762,436	-0.29(-0.68%)
Feb 13, 2006	42.78	42.81	41.50	41.90	1,199,315	-0.64(-1.50%)
Feb 10, 2006	45.19	45.19	42.28	42.54	2,236,851	-0.64(-1.48%)
Feb 09, 2006	42.76	43.95	42.76	43.18	1,131,303	+0.66(+1.54%)
Feb 08, 2006	41.83	42.90	41.60	42.52	750,768	+0.43(+1.02%)
Feb 07, 2006	41.88	42.37	41.76	42.09	621,680	+0.11(+0.27%)
Feb 06, 2006	42.81	43.05	41.93	41.98	669,194	-0.97(-2.26%)
Feb 03, 2006	43.58	43.72	42.78	42.95	461,582	-0.72(-1.66%)
Feb 02, 2006	43.28	43.76	42.86	43.67	453,278	+0.21(+0.48%)
Feb 01, 2006	43.04	43.68	42.89	43.46	439,297	+0.47(+1.08%)
Jan 31, 2006	43.62	43.62	42.62	43.00	634,610	-0.62(-1.42%)
Jan 30, 2006	43.76	44.13	42.98	43.62	544,417	-0.28(-0.63%)
Jan 27, 2006	43.60	44.04	43.24	43.89	762,541	+0.53(+1.23%)
Jan 26, 2006	43.10	43.48	42.82	43.36	373,807	+0.49(+1.13%)
Jan 25, 2006	43.04	43.28	42.74	42.87	342,060	-0.08(-0.18%)
Jan 24, 2006	41.53	43.26	41.41	42.95	829,608	+1.51(+3.65%)
Jan 23, 2006	41.54	41.59	41.28	41.44	584,573	-0.10(-0.25%)
Jan 20, 2006	41.92	42.54	41.45	41.54	460,005	-0.57(-1.36%)
Jan 19, 2006	42.13	42.69	41.91	42.11	438,351	+0.05(+0.11%)
Jan 18, 2006	41.62	42.37	41.14	42.07	501,212	+0.26(+0.61%)
Jan 17, 2006	42.34	42.57	41.62	41.81	571,117	-0.87(-2.03%)
Jan 13, 2006	42.49	43.18	42.34	42.67	485,655	+0.10(+0.25%)
Jan 12, 2006	43.48	43.48	42.26	42.57	1,132,038	-1.20(-2.74%)
Jan 11, 2006	43.66	44.06	43.51	43.77	735,105	+0.01(+0.02%)
Jan 10, 2006	43.74	43.94	43.28	43.76	818,885	-0.27(-0.60%)
Jan 09, 2006	44.24	45.19	44.03	44.03	1,518,986	-1.54(-3.38%)
Jan 06, 2006	45.60	46.34	45.23	45.57	833,813	+0.54(+1.20%)
Jan 05, 2006	44.47	45.57	44.42	45.02	1,271,112	+1.18(+2.69%)
Jan 04, 2006	44.62	45.04	43.65	43.85	2,134,780	-2.20(-4.77%)
Jan 03, 2006	45.62	46.45	44.90	46.04	922,639	+0.70(+1.55%)
Dec 30, 2005	45.21	45.68	45.12	45.34	462,844	-0.15(-0.33%)
Dec 29, 2005	45.35	46.05	45.19	45.49	296,964	+0.29(+0.65%)
Dec 28, 2005	45.47	45.81	45.12	45.20	438,561	+0.07(+0.15%)
Dec 27, 2005	45.09	45.58	45.01	45.13	632,613	+0.13(+0.30%)
Dec 23, 2005	44.52	45.18	44.34	45.00	441,609	+0.65(+1.46%)
Dec 22, 2005	44.85	44.86	44.00	44.35	1,025,972	-0.53(-1.19%)
Dec 21, 2005	42.69	44.95	42.69	44.88	1,229,485	+2.26(+5.31%)
Dec 20, 2005	42.34	42.95	42.33	42.62	582,786	+0.32(+0.76%)
Dec 19, 2005	42.89	43.35	42.17	42.29	671,612	-0.79(-1.83%)
Dec 16, 2005	43.76	44.08	42.90	43.08	532,959	-0.68(-1.57%)
Dec 15, 2005	43.90	44.22	43.25	43.77	405,027	-0.15(-0.35%)
Dec 14, 2005	43.69	44.05	43.17	43.92	621,470	+0.16(+0.37%)
Dec 13, 2005	44.58	44.90	43.06	43.76	968,577	-0.90(-2.02%)
Dec 12, 2005	45.13	45.16	44.34	44.66	572,484	-0.09(-0.19%)
Dec 09, 2005	45.07	45.07	44.19	44.75	505,733	-0.14(-0.32%)
Dec 08, 2005	45.30	45.63	44.65	44.89	445,604	-0.31(-0.69%)
Dec 07, 2005	45.38	45.93	44.97	45.21	518,137	-0.41(-0.90%)
Dec 06, 2005	46.38	46.73	45.47	45.61	708,930	-0.58(-1.26%)
Dec 05, 2005	47.28	47.38	46.02	46.19	605,281	-1.24(-2.61%)
Dec 02, 2005	47.71	48.04	46.96	47.43	614,847	-0.04(-0.08%)
Dec 01, 2005	46.40	47.62	46.39	47.47	569,856	+1.45(+3.14%)
Nov 30, 2005	47.25	47.56	45.94	46.02	539,056	-0.66(-1.41%)
Nov 29, 2005	47.21	47.61	46.35	46.68	452,962	-0.34(-0.73%)
Nov 28, 2005	48.05	48.13	46.73	47.02	620,839	-0.58(-1.22%)
Nov 25, 2005	47.47	47.74	47.16	47.60	185,747	+0.13(+0.28%)
Nov 23, 2005	46.61	48.14	46.58	47.47	813,419	+0.86(+1.84%)
Nov 22, 2005	46.00	46.65	45.66	46.61	423,213	+0.50(+1.09%)
Nov 21, 2005	45.28	46.20	45.03	46.11	508,466	+0.98(+2.17%)
Nov 18, 2005	45.30	45.33	44.44	45.13	462,844	-0.08(-0.17%)
Nov 17, 2005	44.57	45.21	44.55	45.21	455,590	+0.92(+2.08%)
Nov 16, 2005	44.82	44.95	43.91	44.28	544,627	-0.33(-0.75%)
Nov 15, 2005	45.09	45.21	44.56	44.62	539,897	-0.68(-1.49%)
Nov 14, 2005	45.79	46.47	45.10	45.29	606,122	-0.28(-0.61%)
Nov 11, 2005	45.69	45.95	45.02	45.57	363,190	-0.12(-0.27%)
Nov 10, 2005	44.35	45.98	44.07	45.69	746,353	+1.33(+3.00%)
Nov 09, 2005	44.36	44.97	43.95	44.36	959,326	+0.49(+1.13%)
Nov 08, 2005	45.40	45.40	43.76	43.86	1,227,593	-1.53(-3.37%)
Nov 07, 2005	44.84	45.65	44.00	45.40	1,139,292	+0.76(+1.71%)
Nov 04, 2005	44.19	45.21	43.24	44.63	3,828,265	+3.57(+8.69%)
Nov 03, 2005	40.81	42.28	40.59	41.07	1,610,966	+0.73(+1.82%)
Nov 02, 2005	39.35	40.97	39.18	40.33	981,191	+0.79(+2.00%)

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.