Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	24.57	24.75	24.16	24.22	2,533,353	-0.36(-1.46%)
Sep 28, 2006	24.43	24.74	24.37	24.58	3,152,399	+0.19(+0.77%)
Sep 27, 2006	24.52	24.78	24.36	24.39	4,004,157	-0.19(-0.79%)
Sep 26, 2006	24.49	24.69	24.37	24.58	3,015,964	+0.01(+0.02%)
Sep 25, 2006	24.23	24.58	23.89	24.58	3,087,163	+0.41(+1.70%)
Sep 22, 2006	24.23	24.29	23.90	24.17	3,360,034	-0.21(-0.87%)
Sep 21, 2006	23.95	24.75	23.82	24.38	6,739,359	+0.71(+3.01%)
Sep 20, 2006	23.09	23.81	22.89	23.66	9,390,209	+1.51(+6.79%)
Sep 19, 2006	21.84	22.18	21.57	22.16	3,357,228	+0.45(+2.08%)
Sep 18, 2006	22.07	22.11	21.62	21.71	3,248,150	-0.40(-1.83%)
Sep 15, 2006	22.26	22.34	21.95	22.11	4,926,063	-0.10(-0.46%)
Sep 14, 2006	22.07	22.39	21.98	22.22	2,598,064	-0.10(-0.46%)
Sep 13, 2006	22.34	22.39	22.09	22.32	3,754,610	-0.02(-0.08%)
Sep 12, 2006	21.64	22.56	21.56	22.34	3,705,156	+0.78(+3.60%)
Sep 11, 2006	20.73	21.63	20.73	21.56	3,836,682	+0.76(+3.67%)
Sep 08, 2006	20.22	20.86	20.10	20.80	1,889,931	+0.62(+3.08%)
Sep 07, 2006	20.47	20.47	20.06	20.17	1,975,686	-0.34(-1.67%)
Sep 06, 2006	20.57	20.65	20.39	20.52	2,202,611	-0.05(-0.25%)
Sep 05, 2006	20.63	20.67	20.44	20.57	2,285,209	+0.06(+0.31%)
Sep 01, 2006	20.30	20.73	20.27	20.51	1,463,088	+0.32(+1.58%)
Aug 31, 2006	20.27	20.44	20.19	20.19	1,676,509	-0.08(-0.39%)
Aug 30, 2006	20.56	20.60	20.24	20.27	2,341,151	-0.22(-1.09%)
Aug 29, 2006	20.30	20.62	20.23	20.49	2,597,012	+0.39(+1.96%)
Aug 28, 2006	19.76	20.20	19.75	20.09	1,117,264	+0.34(+1.70%)
Aug 25, 2006	19.92	20.12	19.71	19.76	1,534,111	-0.33(-1.62%)
Aug 24, 2006	19.95	20.19	19.74	20.08	1,880,812	+0.15(+0.77%)
Aug 23, 2006	20.35	20.55	19.86	19.93	2,232,423	-0.54(-2.65%)
Aug 22, 2006	20.57	20.70	20.43	20.47	1,571,815	-0.18(-0.88%)
Aug 21, 2006	21.07	21.08	20.48	20.65	1,546,913	-0.44(-2.11%)
Aug 18, 2006	20.94	21.10	20.62	21.10	1,690,539	+0.22(+1.04%)
Aug 17, 2006	20.75	21.13	20.55	20.88	1,944,295	+0.13(+0.63%)
Aug 16, 2006	20.13	20.76	20.08	20.75	2,026,191	+0.66(+3.26%)
Aug 15, 2006	19.76	20.20	19.67	20.09	1,572,867	+0.52(+2.68%)
Aug 14, 2006	19.84	19.99	19.52	19.57	1,980,596	-0.03(-0.17%)
Aug 11, 2006	19.43	19.64	19.33	19.60	1,356,114	+0.18(+0.91%)
Aug 10, 2006	19.29	19.53	19.11	19.43	2,945,817	+0.12(+0.62%)
Aug 09, 2006	19.83	19.86	19.22	19.31	2,655,409	-0.31(-1.60%)
Aug 08, 2006	20.02	20.06	19.58	19.62	1,713,336	-0.33(-1.66%)
Aug 07, 2006	20.19	20.24	19.70	19.95	2,598,765	-0.13(-0.63%)
Aug 04, 2006	20.24	21.53	20.01	20.08	6,600,819	+0.18(+0.89%)
Aug 03, 2006	19.19	19.97	18.77	19.90	3,019,296	+0.23(+1.16%)
Aug 02, 2006	19.19	19.82	19.19	19.67	2,584,736	+0.59(+3.11%)
Aug 01, 2006	19.17	19.29	18.91	19.08	2,371,665	-0.19(-1.01%)
Jul 31, 2006	19.25	19.46	19.08	19.27	1,415,037	-0.03(-0.15%)
Jul 28, 2006	19.02	19.45	18.99	19.30	1,845,213	+0.29(+1.50%)
Jul 27, 2006	19.70	19.71	18.97	19.02	3,662,542	-0.68(-3.45%)
Jul 26, 2006	19.70	19.93	19.44	19.70	3,107,330	+0.01(+0.03%)
Jul 25, 2006	19.46	20.00	19.46	19.69	3,555,393	+0.18(+0.94%)
Jul 24, 2006	19.13	19.74	19.09	19.51	3,323,733	+0.52(+2.76%)
Jul 21, 2006	19.44	19.44	18.96	18.98	3,317,420	-0.45(-2.32%)
Jul 20, 2006	20.04	20.18	19.43	19.43	3,062,261	-0.66(-3.29%)
Jul 19, 2006	19.65	20.39	19.44	20.09	3,809,500	+0.48(+2.47%)
Jul 18, 2006	19.83	20.06	19.34	19.61	3,840,365	-0.13(-0.66%)
Jul 17, 2006	19.82	19.84	19.59	19.74	2,779,919	-0.03(-0.17%)
Jul 14, 2006	20.10	20.20	19.67	19.78	2,731,693	-0.31(-1.56%)
Jul 13, 2006	20.49	20.50	20.00	20.09	4,046,070	-0.43(-2.11%)
Jul 12, 2006	21.21	21.21	20.17	20.52	5,710,655	-0.68(-3.23%)
Jul 11, 2006	21.62	21.62	20.86	21.21	5,978,090	-0.70(-3.18%)
Jul 10, 2006	21.78	22.10	21.71	21.90	2,256,975	+0.27(+1.24%)
Jul 07, 2006	22.26	22.26	21.60	21.63	3,090,319	-0.71(-3.19%)
Jul 06, 2006	22.27	22.58	22.21	22.35	1,725,612	+0.08(+0.36%)
Jul 05, 2006	22.27	22.28	22.07	22.27	2,047,235	-0.13(-0.56%)
Jul 03, 2006	22.54	22.55	22.20	22.39	1,180,746	-0.07(-0.33%)
Jun 30, 2006	22.06	22.52	22.06	22.47	3,328,292	+0.40(+1.84%)
Jun 29, 2006	21.38	22.11	21.16	22.06	3,807,220	+1.02(+4.85%)
Jun 28, 2006	21.25	21.33	20.61	21.04	2,702,933	-0.17(-0.81%)
Jun 27, 2006	21.12	21.30	21.01	21.21	2,192,790	+0.03(+0.16%)
Jun 26, 2006	21.16	21.34	21.13	21.18	1,652,659	-0.01(-0.03%)
Jun 23, 2006	21.36	21.40	21.13	21.18	2,175,955	-0.21(-0.99%)
Jun 22, 2006	21.29	21.66	21.12	21.40	4,148,309	+0.13(+0.59%)
Jun 21, 2006	20.96	21.65	20.96	21.27	7,513,780	+0.99(+4.89%)
Jun 20, 2006	20.27	20.44	20.04	20.28	2,876,547	-0.06(-0.28%)
Jun 19, 2006	20.56	20.68	20.25	20.33	1,712,986	-0.22(-1.08%)
Jun 16, 2006	20.67	20.80	20.36	20.56	2,177,358	-0.15(-0.72%)
Jun 15, 2006	20.06	20.77	20.06	20.71	2,212,081	+0.68(+3.39%)
Jun 14, 2006	19.39	20.04	19.30	20.03	2,792,721	+0.60(+3.08%)
Jun 13, 2006	19.85	19.94	19.34	19.43	2,647,693	-0.47(-2.38%)
Jun 12, 2006	20.31	20.50	19.79	19.90	2,176,306	-0.42(-2.05%)
Jun 09, 2006	20.32	20.71	20.29	20.32	2,118,259	+0.06(+0.28%)
Jun 08, 2006	20.09	20.30	19.87	20.26	2,931,787	+0.19(+0.94%)
Jun 07, 2006	20.11	20.37	19.95	20.07	2,526,163	-0.04(-0.20%)
Jun 06, 2006	20.11	20.23	19.90	20.11	1,913,956	+0.03(+0.17%)
Jun 05, 2006	20.25	20.32	20.07	20.08	3,618,174	-0.17(-0.84%)
Jun 02, 2006	20.22	20.49	20.00	20.25	2,564,043	+0.06(+0.28%)
Jun 01, 2006	20.24	20.28	20.09	20.19	3,030,870	+0.00(+0.00%)
May 31, 2006	20.60	20.60	20.02	20.19	4,318,065	-0.41(-1.99%)
May 30, 2006	20.82	20.82	20.53	20.60	1,313,675	-0.22(-1.04%)
May 26, 2006	20.86	20.91	20.77	20.82	1,587,072	+0.10(+0.47%)
May 25, 2006	21.16	21.16	20.52	20.72	3,857,901	+0.46(+2.28%)
May 24, 2006	20.32	20.61	19.96	20.26	3,392,301	-0.10(-0.48%)
May 23, 2006	21.06	21.09	20.32	20.36	3,061,559	-0.60(-2.88%)
May 22, 2006	20.30	21.05	20.27	20.96	3,179,932	+0.29(+1.41%)
May 19, 2006	20.96	21.04	20.65	20.67	3,139,948	-0.21(-0.98%)
May 18, 2006	20.80	21.17	20.77	20.88	2,164,732	+0.13(+0.63%)
May 17, 2006	21.15	21.29	20.73	20.75	2,521,428	-0.55(-2.57%)
May 16, 2006	21.35	21.44	21.17	21.29	2,226,636	-0.03(-0.13%)
May 15, 2006	21.00	21.36	20.88	21.32	2,634,014	+0.33(+1.58%)
May 12, 2006	21.43	21.43	20.90	20.99	3,666,576	-0.50(-2.33%)
May 11, 2006	21.84	21.89	21.30	21.49	2,471,273	-0.52(-2.38%)
May 10, 2006	21.62	22.07	21.15	22.02	4,230,732	+0.05(+0.23%)
May 09, 2006	22.31	22.34	21.90	21.97	2,085,115	-0.40(-1.78%)
May 08, 2006	21.81	22.44	21.61	22.36	3,868,774	+0.07(+0.33%)
May 05, 2006	22.42	22.50	22.12	22.29	2,843,227	-0.13(-0.56%)
May 04, 2006	22.36	22.64	22.35	22.42	1,704,919	+0.08(+0.36%)
May 03, 2006	22.24	22.39	22.16	22.34	2,701,180	+0.29(+1.32%)
May 02, 2006	22.22	22.22	21.87	22.05	2,447,599	-0.17(-0.77%)
May 01, 2006	22.58	22.59	22.15	22.22	3,363,191	-0.36(-1.62%)
Apr 28, 2006	22.72	22.82	22.55	22.58	2,169,291	-0.18(-0.80%)
Apr 27, 2006	22.42	22.89	22.38	22.76	1,891,860	+0.34(+1.53%)
Apr 26, 2006	22.93	22.94	22.40	22.42	2,608,235	-0.51(-2.21%)
Apr 25, 2006	23.16	23.19	22.83	22.93	2,011,285	-0.23(-0.99%)
Apr 24, 2006	23.19	23.23	22.97	23.16	1,459,580	-0.04(-0.17%)
Apr 21, 2006	23.23	23.56	23.05	23.20	3,105,752	-0.03(-0.12%)
Apr 20, 2006	22.36	23.40	22.26	23.23	4,062,905	+0.93(+4.17%)
Apr 19, 2006	22.72	22.79	22.26	22.30	2,636,118	-0.35(-1.54%)
Apr 18, 2006	22.33	22.68	21.84	22.64	3,625,891	+0.31(+1.40%)
Apr 17, 2006	22.55	22.56	22.27	22.33	1,446,778	-0.26(-1.14%)
Apr 13, 2006	22.34	22.64	22.30	22.59	2,142,635	+0.25(+1.12%)
Apr 12, 2006	22.38	22.40	22.15	22.34	2,277,668	-0.05(-0.20%)
Apr 11, 2006	22.56	22.60	22.27	22.38	3,284,977	-0.26(-1.16%)
Apr 10, 2006	22.96	22.97	22.59	22.64	3,646,759	-0.34(-1.49%)
Apr 07, 2006	23.07	23.32	22.79	22.99	1,601,628	-0.07(-0.32%)
Apr 06, 2006	22.98	23.09	22.70	23.06	1,741,571	-0.05(-0.20%)
Apr 05, 2006	23.18	23.21	22.93	23.11	1,416,791	-0.09(-0.39%)
Apr 04, 2006	23.03	23.37	22.99	23.20	2,530,372	-0.04(-0.17%)
Apr 03, 2006	23.40	23.51	23.19	23.24	1,428,190	-0.16(-0.68%)
Mar 31, 2006	23.36	23.52	23.35	23.40	1,460,983	+0.01(+0.05%)
Mar 30, 2006	23.60	23.65	23.26	23.39	1,500,967	-0.19(-0.82%)
Mar 29, 2006	23.28	23.63	23.19	23.58	1,423,455	+0.30(+1.30%)
Mar 28, 2006	23.39	23.51	23.20	23.28	1,409,951	-0.16(-0.68%)
Mar 27, 2006	23.67	23.70	23.36	23.44	1,446,954	-0.27(-1.15%)
Mar 24, 2006	23.84	23.90	23.66	23.71	1,968,846	+0.08(+0.34%)
Mar 23, 2006	23.47	23.65	23.43	23.63	1,701,587	+0.18(+0.78%)
Mar 22, 2006	23.37	23.46	22.96	23.45	4,697,559	-0.10(-0.41%)
Mar 21, 2006	23.47	23.56	23.31	23.54	2,300,115	+0.11(+0.46%)
Mar 20, 2006	23.50	23.50	23.27	23.44	1,562,345	-0.06(-0.27%)
Mar 17, 2006	23.62	23.65	23.28	23.50	1,704,568	+0.00(+0.00%)
Mar 16, 2006	23.49	23.54	23.24	23.50	1,914,307	+0.08(+0.34%)
Mar 15, 2006	23.32	23.43	23.20	23.42	1,408,373	+0.10(+0.42%)
Mar 14, 2006	23.21	23.32	23.00	23.32	1,459,229	+0.05(+0.22%)
Mar 13, 2006	23.32	23.54	23.19	23.27	855,616	-0.01(-0.05%)
Mar 10, 2006	23.31	23.41	23.03	23.28	1,906,240	-0.09(-0.39%)
Mar 09, 2006	23.09	23.45	23.07	23.37	2,083,361	+0.32(+1.38%)
Mar 08, 2006	22.84	23.11	22.63	23.05	1,979,895	+0.17(+0.72%)
Mar 07, 2006	23.53	23.53	22.81	22.89	2,477,762	-0.67(-2.86%)
Mar 06, 2006	23.84	23.84	23.41	23.56	909,453	-0.18(-0.77%)
Mar 03, 2006	23.44	23.93	23.44	23.74	1,613,553	+0.14(+0.60%)
Mar 02, 2006	23.70	23.72	23.48	23.60	1,919,217	-0.25(-1.03%)
Mar 01, 2006	23.92	23.96	23.73	23.85	2,112,472	-0.07(-0.29%)
Feb 28, 2006	24.31	24.35	23.92	23.92	1,417,141	-0.40(-1.64%)
Feb 27, 2006	24.38	24.49	24.31	24.31	1,227,394	-0.06(-0.26%)
Feb 24, 2006	24.22	24.41	24.14	24.38	2,441,286	+0.15(+0.64%)
Feb 23, 2006	24.21	24.27	24.12	24.22	2,562,464	+0.15(+0.64%)
Feb 22, 2006	23.80	24.18	23.76	24.07	1,437,835	+0.27(+1.15%)
Feb 21, 2006	23.50	23.91	23.48	23.80	2,452,860	+0.17(+0.70%)
Feb 17, 2006	23.92	23.92	23.60	23.63	984,686	-0.32(-1.33%)
Feb 16, 2006	23.61	24.04	23.45	23.95	2,002,166	+0.34(+1.45%)
Feb 15, 2006	23.32	23.66	23.28	23.61	2,687,676	+0.06(+0.24%)
Feb 14, 2006	23.63	23.72	23.46	23.55	1,889,756	-0.10(-0.41%)
Feb 13, 2006	23.80	23.88	23.49	23.65	1,738,940	-0.29(-1.22%)
Feb 10, 2006	23.94	24.04	23.82	23.94	2,084,238	+0.06(+0.26%)
Feb 09, 2006	23.92	24.06	23.81	23.88	1,754,723	-0.04(-0.17%)
Feb 08, 2006	23.57	23.98	23.55	23.92	2,746,950	+0.42(+1.77%)
Feb 07, 2006	23.38	23.75	23.38	23.50	2,168,414	+0.04(+0.17%)
Feb 06, 2006	23.52	23.54	23.23	23.46	1,651,432	-0.11(-0.48%)
Feb 03, 2006	23.47	23.65	23.17	23.57	3,580,120	+0.13(+0.56%)
Feb 02, 2006	23.21	23.64	23.10	23.44	1,973,581	+0.30(+1.28%)
Feb 01, 2006	23.03	23.29	22.98	23.15	1,525,694	-0.04(-0.17%)
Jan 31, 2006	23.28	23.40	23.19	23.19	1,790,849	-0.02(-0.07%)
Jan 30, 2006	23.38	23.54	23.20	23.20	1,479,046	-0.19(-0.83%)
Jan 27, 2006	23.11	23.43	22.95	23.40	1,294,735	+0.29(+1.26%)
Jan 26, 2006	23.16	23.38	22.93	23.11	1,781,554	-0.05(-0.22%)
Jan 25, 2006	22.94	23.33	22.74	23.16	2,628,402	+0.50(+2.21%)
Jan 24, 2006	22.39	22.69	22.24	22.66	2,352,550	+0.42(+1.90%)
Jan 23, 2006	22.24	22.37	22.07	22.23	1,319,111	+0.07(+0.31%)
Jan 20, 2006	22.46	22.55	22.15	22.16	2,172,448	-0.42(-1.84%)
Jan 19, 2006	22.56	22.76	22.46	22.58	1,782,782	+0.02(+0.08%)
Jan 18, 2006	22.34	22.67	22.23	22.56	2,111,245	+0.09(+0.38%)
Jan 17, 2006	22.94	22.96	22.38	22.48	2,131,763	-0.59(-2.57%)
Jan 13, 2006	22.91	23.18	22.86	23.07	1,550,596	+0.12(+0.52%)
Jan 12, 2006	22.82	23.15	22.78	22.95	2,565,270	+0.13(+0.55%)
Jan 11, 2006	22.80	22.92	22.66	22.83	2,913,198	+0.03(+0.13%)
Jan 10, 2006	22.81	23.09	22.73	22.80	3,092,774	-0.54(-2.32%)
Jan 09, 2006	22.83	23.49	22.75	23.34	3,293,394	+0.30(+1.31%)
Jan 06, 2006	22.47	23.07	22.47	23.04	5,483,555	+1.25(+5.76%)
Jan 05, 2006	22.40	22.44	21.62	21.78	4,077,461	-0.54(-2.40%)
Jan 04, 2006	22.07	22.36	22.07	22.32	2,512,485	+0.37(+1.69%)
Jan 03, 2006	21.78	22.50	21.66	21.95	5,487,413	-0.22(-1.00%)
Dec 30, 2005	22.18	22.27	22.07	22.17	1,643,540	-0.15(-0.66%)
Dec 29, 2005	22.20	22.47	22.14	22.32	1,569,711	+0.18(+0.80%)
Dec 28, 2005	21.87	22.18	21.87	22.14	1,569,009	+0.33(+1.52%)
Dec 27, 2005	22.12	22.18	21.71	21.81	1,318,585	-0.17(-0.78%)
Dec 23, 2005	21.95	22.13	21.86	21.98	1,115,510	+0.08(+0.36%)
Dec 22, 2005	21.85	21.95	21.71	21.90	1,490,796	+0.13(+0.58%)
Dec 21, 2005	22.02	22.23	21.62	21.78	2,242,068	-0.07(-0.34%)
Dec 20, 2005	21.68	21.98	21.62	21.85	2,469,169	+0.06(+0.29%)
Dec 19, 2005	22.13	22.10	21.67	21.79	3,029,467	-0.34(-1.55%)
Dec 16, 2005	20.87	22.54	20.84	22.13	8,956,876	+2.29(+11.52%)
Dec 15, 2005	19.73	20.06	19.66	19.84	2,118,084	+0.10(+0.52%)
Dec 14, 2005	19.31	19.88	19.27	19.74	1,844,160	+0.40(+2.06%)
Dec 13, 2005	19.44	19.78	19.30	19.34	3,651,319	-0.63(-3.14%)
Dec 12, 2005	20.13	20.18	19.90	19.97	1,515,347	+0.02(+0.11%)
Dec 09, 2005	19.93	20.07	19.82	19.95	2,308,533	+0.03(+0.17%)
Dec 08, 2005	20.47	20.47	19.91	19.91	3,899,814	-0.59(-2.89%)
Dec 07, 2005	20.70	20.85	20.48	20.51	2,265,743	-0.19(-0.94%)
Dec 06, 2005	20.74	21.00	20.68	20.70	2,053,023	+0.01(+0.06%)
Dec 05, 2005	20.73	21.01	20.68	20.69	1,936,403	-0.16(-0.77%)
Dec 02, 2005	20.68	20.95	20.65	20.85	1,297,716	+0.17(+0.80%)
Dec 01, 2005	20.47	20.70	17.62	20.68	1,638,104	+0.28(+1.37%)
Nov 30, 2005	20.63	20.67	20.40	20.40	2,044,430	-0.13(-0.64%)
Nov 29, 2005	20.44	20.63	20.44	20.53	1,383,471	+0.17(+0.84%)
Nov 28, 2005	20.53	20.69	20.36	20.36	1,170,049	-0.22(-1.05%)
Nov 25, 2005	20.58	20.61	20.47	20.58	380,371	+0.01(+0.03%)
Nov 23, 2005	20.43	20.61	20.42	20.57	1,320,689	+0.05(+0.25%)
Nov 22, 2005	20.00	20.61	20.00	20.52	1,965,690	+0.41(+2.04%)
Nov 21, 2005	20.11	20.43	19.93	20.11	2,933,015	-0.05(-0.23%)
Nov 18, 2005	19.83	20.20	19.64	20.16	2,089,674	+0.47(+2.37%)
Nov 17, 2005	19.52	19.73	19.48	19.69	946,982	+0.28(+1.44%)
Nov 16, 2005	19.54	19.73	19.25	19.41	1,238,793	-0.13(-0.64%)
Nov 15, 2005	19.52	19.58	19.30	19.54	1,506,228	-0.06(-0.29%)
Nov 14, 2005	19.52	19.86	19.44	19.59	1,651,432	+0.16(+0.82%)
Nov 11, 2005	19.56	19.57	19.21	19.43	1,086,224	-0.14(-0.70%)
Nov 10, 2005	19.47	19.63	19.29	19.57	1,613,728	+0.08(+0.41%)
Nov 09, 2005	19.40	19.55	19.28	19.49	1,377,333	+0.15(+0.80%)
Nov 08, 2005	19.82	19.82	19.19	19.34	2,520,376	-0.36(-1.85%)
Nov 07, 2005	19.66	19.90	19.52	19.70	2,440,759	+0.05(+0.23%)
Nov 04, 2005	19.13	19.73	19.03	19.66	3,646,408	+0.98(+5.22%)
Nov 03, 2005	18.66	18.91	18.55	18.68	1,583,039	+0.12(+0.64%)
Nov 02, 2005	18.26	18.60	18.25	18.56	1,138,483	+0.30(+1.66%)
Nov 01, 2005	18.45	18.49	18.25	18.26	1,736,660	-0.23(-1.23%)
Oct 31, 2005	18.25	18.74	18.25	18.49	2,048,814	+0.31(+1.69%)
Oct 28, 2005	17.42	18.19	17.42	18.18	2,054,250	+0.78(+4.49%)
Oct 27, 2005	17.82	17.87	17.40	17.40	1,550,420	-0.47(-2.65%)
Oct 26, 2005	18.17	18.23	17.78	17.87	1,471,681	-0.30(-1.63%)
Oct 25, 2005	18.29	18.64	17.89	18.17	2,436,375	-0.11(-0.59%)
Oct 24, 2005	17.92	18.38	17.92	18.28	2,256,624	+0.49(+2.76%)
Oct 21, 2005	17.74	17.96	17.51	17.79	2,484,777	+0.13(+0.74%)
Oct 20, 2005	17.64	17.96	17.52	17.65	2,124,748	-0.01(-0.03%)
Oct 19, 2005	17.23	17.75	17.08	17.66	1,953,765	+0.43(+2.52%)
Oct 18, 2005	17.36	17.44	17.04	17.23	1,868,887	-0.14(-0.79%)
Oct 17, 2005	17.61	17.61	17.13	17.36	1,778,573	-0.32(-1.81%)
Oct 14, 2005	17.33	17.72	17.24	17.68	2,684,870	+0.36(+2.11%)
Oct 13, 2005	16.99	17.36	16.87	17.32	2,636,995	+0.24(+1.40%)
Oct 12, 2005	17.24	17.55	17.05	17.08	2,161,750	-0.17(-0.96%)
Oct 11, 2005	17.39	17.49	17.20	17.24	2,225,409	-0.01(-0.03%)
Oct 10, 2005	17.02	17.30	17.00	17.25	1,907,468	+0.23(+1.37%)
Oct 07, 2005	16.93	17.20	16.86	17.02	1,621,795	+0.09(+0.51%)
Oct 06, 2005	17.06	17.23	16.81	16.93	1,953,940	-0.12(-0.70%)
Oct 05, 2005	16.95	17.35	16.82	17.05	1,912,027	-0.02(-0.10%)
Oct 04, 2005	17.31	17.43	16.96	17.07	1,667,040	-0.21(-1.19%)

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.