Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	24.57	24.62	24.45	24.45	1,414,187	-0.13(-0.53%)
Sep 28, 2006	24.45	24.62	24.40	24.58	1,390,602	+0.12(+0.48%)
Sep 27, 2006	24.49	24.60	24.37	24.46	1,448,340	+0.00(+0.00%)
Sep 26, 2006	24.54	24.58	24.28	24.46	1,640,237	-0.08(-0.35%)
Sep 25, 2006	24.41	24.56	24.20	24.54	2,152,524	+0.29(+1.18%)
Sep 22, 2006	24.26	24.31	24.11	24.26	962,854	-0.01(-0.03%)
Sep 21, 2006	24.45	24.48	24.13	24.26	1,584,184	-0.24(-0.99%)
Sep 20, 2006	24.35	24.56	24.32	24.51	1,472,844	+0.16(+0.64%)
Sep 19, 2006	24.49	24.49	24.18	24.35	1,044,330	-0.02(-0.08%)
Sep 18, 2006	24.36	24.45	24.19	24.37	1,263,334	+0.03(+0.13%)
Sep 15, 2006	24.48	24.48	24.30	24.34	2,488,535	+0.01(+0.05%)
Sep 14, 2006	24.20	24.32	24.08	24.32	1,251,389	+0.02(+0.08%)
Sep 13, 2006	24.47	24.47	24.17	24.30	1,771,333	-0.16(-0.67%)
Sep 12, 2006	24.09	24.47	23.90	24.47	2,706,621	+0.46(+1.93%)
Sep 11, 2006	23.81	24.05	23.81	24.00	2,049,760	+0.09(+0.38%)
Sep 08, 2006	23.87	23.94	23.64	23.91	1,925,862	+0.18(+0.77%)
Sep 07, 2006	23.94	23.98	23.72	23.73	1,919,276	-0.22(-0.90%)
Sep 06, 2006	24.00	24.06	23.85	23.94	2,377,042	-0.05(-0.22%)
Sep 05, 2006	23.96	24.05	23.91	24.00	1,636,255	+0.04(+0.16%)
Sep 01, 2006	24.09	24.09	23.87	23.96	1,972,266	-0.07(-0.27%)
Aug 31, 2006	24.17	24.18	23.98	24.02	1,327,198	-0.11(-0.46%)
Aug 30, 2006	24.08	24.24	24.08	24.13	943,404	+0.04(+0.16%)
Aug 29, 2006	24.16	24.16	23.96	24.09	1,281,712	-0.10(-0.41%)
Aug 28, 2006	24.04	24.31	23.96	24.19	1,873,178	+0.17(+0.71%)
Aug 25, 2006	24.22	24.22	24.00	24.02	1,812,990	-0.43(-1.76%)
Aug 24, 2006	24.22	24.45	24.17	24.45	2,683,648	+0.28(+1.16%)
Aug 23, 2006	24.20	24.34	24.05	24.17	2,324,971	-0.08(-0.35%)
Aug 22, 2006	24.04	24.34	23.97	24.26	3,795,824	+0.21(+0.87%)
Aug 21, 2006	23.98	24.13	23.94	24.05	1,303,153	-0.07(-0.27%)
Aug 18, 2006	24.31	24.32	23.92	24.11	2,953,958	-0.19(-0.78%)
Aug 17, 2006	24.52	24.52	24.27	24.30	1,461,817	-0.22(-0.88%)
Aug 16, 2006	24.55	24.62	24.39	24.52	1,065,924	+0.05(+0.19%)
Aug 15, 2006	24.19	24.53	24.12	24.47	2,090,804	+0.45(+1.88%)
Aug 14, 2006	24.37	24.40	23.96	24.02	1,562,283	-0.12(-0.49%)
Aug 11, 2006	24.17	24.32	23.95	24.14	1,461,664	-0.12(-0.48%)
Aug 10, 2006	24.05	24.31	23.89	24.26	2,518,246	+0.21(+0.87%)
Aug 09, 2006	24.44	24.56	24.03	24.05	1,681,740	-0.33(-1.34%)
Aug 08, 2006	24.64	24.73	24.32	24.37	1,826,161	-0.20(-0.82%)
Aug 07, 2006	24.53	24.70	24.51	24.58	1,192,885	-0.08(-0.34%)
Aug 04, 2006	24.75	24.91	24.53	24.66	3,402,075	-0.01(-0.05%)
Aug 03, 2006	24.16	24.73	24.16	24.68	3,018,434	+0.35(+1.42%)
Aug 02, 2006	24.23	24.40	24.09	24.33	1,708,542	+0.10(+0.40%)
Aug 01, 2006	24.00	24.28	23.90	24.23	1,991,563	+0.14(+0.57%)
Jul 31, 2006	24.22	24.28	24.07	24.09	1,151,229	-0.25(-1.02%)
Jul 28, 2006	23.94	24.37	23.89	24.34	1,821,107	+0.52(+2.19%)
Jul 27, 2006	24.05	24.15	23.77	23.82	1,713,902	-0.17(-0.71%)
Jul 26, 2006	23.84	24.23	23.83	23.99	2,461,734	+0.01(+0.03%)
Jul 25, 2006	23.82	24.08	23.73	23.98	1,779,910	+0.03(+0.14%)
Jul 24, 2006	23.70	23.95	23.68	23.95	1,989,878	+0.25(+1.07%)
Jul 21, 2006	23.99	23.99	23.51	23.70	2,963,760	-0.16(-0.68%)
Jul 20, 2006	23.81	24.07	23.69	23.86	2,675,838	-0.02(-0.08%)
Jul 19, 2006	23.11	23.88	23.09	23.88	3,778,671	+0.67(+2.90%)
Jul 18, 2006	22.92	23.26	22.83	23.21	3,046,461	+0.30(+1.31%)
Jul 17, 2006	22.82	22.97	22.54	22.91	2,202,604	+0.09(+0.40%)
Jul 14, 2006	22.61	22.87	22.51	22.81	1,714,821	+0.21(+0.92%)
Jul 13, 2006	22.89	22.95	22.57	22.61	1,671,479	-0.28(-1.23%)
Jul 12, 2006	23.06	23.13	22.79	22.89	1,613,436	-0.10(-0.45%)
Jul 11, 2006	23.12	23.12	22.91	22.99	1,892,628	-0.21(-0.90%)
Jul 10, 2006	23.21	23.31	23.10	23.20	842,784	+0.08(+0.34%)
Jul 07, 2006	23.15	23.42	23.05	23.12	1,369,467	-0.05(-0.23%)
Jul 06, 2006	23.11	23.30	23.08	23.17	1,439,151	+0.06(+0.25%)
Jul 05, 2006	23.32	23.32	23.07	23.11	1,486,934	-0.34(-1.45%)
Jul 03, 2006	23.34	23.48	23.28	23.45	545,673	+0.16(+0.67%)
Jun 30, 2006	23.38	23.49	23.16	23.30	1,589,544	-0.01(-0.03%)
Jun 29, 2006	22.99	23.34	22.84	23.30	1,816,359	+0.40(+1.74%)
Jun 28, 2006	22.89	23.09	22.80	22.91	1,831,368	+0.12(+0.52%)
Jun 27, 2006	22.89	23.01	22.74	22.79	1,720,181	-0.19(-0.82%)
Jun 26, 2006	22.74	23.03	22.74	22.98	1,581,427	+0.24(+1.06%)
Jun 23, 2006	22.77	22.78	22.45	22.74	2,941,400	-0.16(-0.68%)
Jun 22, 2006	22.83	22.91	22.72	22.89	1,781,135	-0.04(-0.17%)
Jun 21, 2006	22.81	23.07	22.77	22.93	1,756,937	+0.08(+0.34%)
Jun 20, 2006	22.81	23.00	22.70	22.85	1,757,090	+0.04(+0.17%)
Jun 19, 2006	23.07	23.12	22.75	22.81	1,804,414	-0.15(-0.65%)
Jun 16, 2006	23.16	23.24	22.93	22.96	2,051,292	-0.22(-0.93%)
Jun 15, 2006	22.74	23.22	22.57	23.18	2,850,429	+0.46(+2.04%)
Jun 14, 2006	23.06	23.11	22.36	22.72	3,648,647	-0.38(-1.64%)
Jun 13, 2006	23.44	23.64	23.06	23.09	3,119,666	-0.42(-1.80%)
Jun 12, 2006	23.74	23.79	23.49	23.52	1,494,132	-0.14(-0.58%)
Jun 09, 2006	23.69	23.85	23.55	23.66	1,627,219	-0.03(-0.14%)
Jun 08, 2006	23.53	23.75	23.24	23.69	2,581,344	+0.10(+0.44%)
Jun 07, 2006	23.55	23.80	23.41	23.58	1,846,683	+0.12(+0.50%)
Jun 06, 2006	23.55	23.59	23.20	23.47	2,100,606	+0.05(+0.20%)
Jun 05, 2006	23.83	23.87	23.41	23.42	1,369,008	-0.46(-1.94%)
Jun 02, 2006	23.77	23.99	23.70	23.89	2,439,068	+0.16(+0.69%)
Jun 01, 2006	23.42	23.76	23.33	23.72	1,782,819	+0.40(+1.71%)
May 31, 2006	23.32	23.41	23.02	23.32	2,033,679	+0.14(+0.59%)
May 30, 2006	23.48	23.48	23.17	23.19	1,557,229	-0.29(-1.22%)
May 26, 2006	23.53	23.55	23.34	23.47	1,045,861	+0.05(+0.20%)
May 25, 2006	23.37	23.49	23.28	23.43	2,139,659	-0.08(-0.36%)
May 24, 2006	23.11	23.57	22.98	23.51	3,269,294	+0.33(+1.44%)
May 23, 2006	23.34	23.47	23.17	23.18	2,618,559	-0.14(-0.59%)
May 22, 2006	23.41	23.50	23.09	23.32	3,476,353	-0.12(-0.50%)
May 19, 2006	23.39	23.52	23.19	23.43	2,770,944	+0.29(+1.27%)
May 18, 2006	23.53	23.59	23.02	23.14	2,736,791	-0.33(-1.42%)
May 17, 2006	23.83	23.89	23.38	23.47	3,513,875	-0.48(-2.02%)
May 16, 2006	24.04	24.13	23.90	23.96	1,875,169	-0.14(-0.57%)
May 15, 2006	23.70	24.13	23.70	24.09	2,125,416	+0.23(+0.96%)
May 12, 2006	24.20	24.21	23.82	23.87	2,806,628	-0.30(-1.24%)
May 11, 2006	24.39	24.46	24.03	24.17	2,509,670	-0.33(-1.33%)
May 10, 2006	24.27	24.51	24.27	24.49	2,478,274	+0.08(+0.35%)
May 09, 2006	24.37	24.54	24.35	24.41	2,147,010	-0.03(-0.13%)
May 08, 2006	24.36	24.56	24.36	24.44	2,028,778	+0.07(+0.27%)
May 05, 2006	24.31	24.41	24.25	24.37	2,341,970	+0.16(+0.65%)
May 04, 2006	24.29	24.36	24.20	24.22	1,805,179	-0.01(-0.03%)
May 03, 2006	24.16	24.23	23.90	24.22	3,446,336	+0.04(+0.16%)
May 02, 2006	24.31	24.43	24.04	24.19	3,097,307	-0.12(-0.51%)
May 01, 2006	24.81	24.88	24.21	24.31	3,598,260	-0.65(-2.59%)
Apr 28, 2006	24.38	25.01	24.28	24.96	5,139,103	+0.58(+2.38%)
Apr 27, 2006	23.77	24.49	23.56	24.37	4,194,627	+0.55(+2.33%)
Apr 26, 2006	23.87	23.99	23.79	23.82	2,168,605	+0.03(+0.14%)
Apr 25, 2006	23.96	23.96	23.57	23.79	2,712,747	+0.10(+0.41%)
Apr 24, 2006	23.77	23.78	23.55	23.69	2,188,514	-0.07(-0.30%)
Apr 21, 2006	23.83	23.92	23.67	23.76	2,466,175	+0.04(+0.17%)
Apr 20, 2006	23.55	23.90	23.55	23.72	2,885,194	+0.08(+0.36%)
Apr 19, 2006	23.93	24.01	23.55	23.64	4,610,736	-0.67(-2.77%)
Apr 18, 2006	24.00	24.36	23.59	24.31	5,302,361	+0.24(+1.00%)
Apr 17, 2006	24.18	24.32	23.98	24.07	2,149,154	-0.05(-0.22%)
Apr 13, 2006	24.11	24.19	23.92	24.12	1,345,576	+0.01(+0.05%)
Apr 12, 2006	24.03	24.22	23.93	24.11	1,569,635	+0.06(+0.24%)
Apr 11, 2006	24.26	24.35	24.01	24.05	1,859,241	-0.11(-0.46%)
Apr 10, 2006	24.11	24.28	23.94	24.16	2,254,522	+0.10(+0.41%)
Apr 07, 2006	24.24	24.43	23.96	24.06	1,436,088	-0.14(-0.57%)
Apr 06, 2006	24.31	24.39	23.98	24.20	2,714,585	-0.10(-0.43%)
Apr 05, 2006	24.58	24.71	24.20	24.30	2,279,792	-0.34(-1.38%)
Apr 04, 2006	24.17	24.70	24.11	24.64	2,666,342	+0.48(+2.00%)
Apr 03, 2006	24.00	24.35	23.94	24.16	2,217,613	+0.13(+0.54%)
Mar 31, 2006	24.04	24.28	24.00	24.03	1,678,065	-0.10(-0.43%)
Mar 30, 2006	24.09	24.43	23.90	24.13	3,160,558	+0.03(+0.14%)
Mar 29, 2006	24.15	24.22	23.87	24.10	1,517,257	+0.05(+0.19%)
Mar 28, 2006	24.30	24.37	23.99	24.05	1,661,065	-0.32(-1.31%)
Mar 27, 2006	24.36	24.39	24.23	24.37	1,123,355	+0.01(+0.05%)
Mar 24, 2006	24.29	24.51	24.22	24.36	1,537,167	-0.01(-0.03%)
Mar 23, 2006	24.32	24.44	24.17	24.37	2,704,630	-0.05(-0.21%)
Mar 22, 2006	24.37	24.47	24.22	24.42	2,342,583	+0.01(+0.03%)
Mar 21, 2006	24.45	24.60	24.37	24.41	2,277,494	-0.12(-0.48%)
Mar 20, 2006	24.34	24.59	24.30	24.53	1,913,456	+0.13(+0.54%)
Mar 17, 2006	24.34	24.44	24.16	24.40	2,718,873	+0.11(+0.46%)
Mar 16, 2006	24.33	24.54	24.20	24.29	2,862,834	-0.04(-0.16%)
Mar 15, 2006	24.51	24.51	24.28	24.33	2,772,016	-0.14(-0.56%)
Mar 14, 2006	24.10	24.49	24.09	24.47	2,325,583	+0.27(+1.13%)
Mar 13, 2006	24.00	24.29	23.95	24.19	1,945,159	+0.23(+0.95%)
Mar 10, 2006	23.73	23.96	23.73	23.96	1,975,942	+0.18(+0.74%)
Mar 09, 2006	23.96	24.06	23.77	23.79	1,606,697	-0.22(-0.90%)
Mar 08, 2006	23.90	24.07	23.80	24.00	2,393,582	+0.09(+0.38%)
Mar 07, 2006	23.45	23.95	23.45	23.91	2,517,174	+0.31(+1.33%)
Mar 06, 2006	23.76	23.78	23.44	23.60	2,024,950	-0.10(-0.44%)
Mar 03, 2006	23.77	23.87	23.60	23.70	2,168,911	-0.18(-0.74%)
Mar 02, 2006	23.90	23.98	23.68	23.88	2,966,516	-0.22(-0.92%)
Mar 01, 2006	24.07	24.24	23.94	24.10	3,752,023	-0.24(-0.97%)
Feb 28, 2006	24.43	24.48	24.16	24.34	2,831,132	-0.10(-0.40%)
Feb 27, 2006	24.29	24.55	24.27	24.43	2,269,530	+0.25(+1.03%)
Feb 24, 2006	24.26	24.33	24.09	24.19	2,637,091	-0.33(-1.33%)
Feb 23, 2006	24.47	24.58	24.20	24.51	2,208,117	-0.03(-0.11%)
Feb 22, 2006	24.07	24.59	24.04	24.54	3,302,987	+0.60(+2.51%)
Feb 21, 2006	24.06	24.20	23.90	23.94	2,422,068	-0.05(-0.19%)
Feb 17, 2006	24.12	24.16	23.89	23.98	2,083,913	-0.13(-0.54%)
Feb 16, 2006	23.83	24.11	23.81	24.11	1,491,528	+0.23(+0.96%)
Feb 15, 2006	23.81	24.05	23.66	23.89	2,844,149	-0.01(-0.05%)
Feb 14, 2006	23.36	23.97	23.34	23.90	3,189,962	+0.49(+2.09%)
Feb 13, 2006	23.49	23.54	23.29	23.41	1,558,914	-0.08(-0.36%)
Feb 10, 2006	23.23	23.51	23.07	23.49	2,331,863	+0.24(+1.01%)
Feb 09, 2006	23.21	23.40	23.14	23.26	1,547,122	-0.01(-0.03%)
Feb 08, 2006	23.32	23.32	22.98	23.26	2,403,996	+0.08(+0.37%)
Feb 07, 2006	23.09	23.25	23.00	23.18	2,443,356	+0.03(+0.11%)
Feb 06, 2006	23.05	23.18	22.98	23.15	1,858,322	+0.08(+0.34%)
Feb 03, 2006	22.98	23.38	22.81	23.08	3,088,118	-0.07(-0.28%)
Feb 02, 2006	23.21	23.46	22.97	23.14	3,160,864	-0.07(-0.28%)
Feb 01, 2006	23.17	23.21	22.92	23.21	2,902,959	+0.10(+0.42%)
Jan 31, 2006	23.17	23.27	22.70	23.11	2,979,075	-0.06(-0.25%)
Jan 30, 2006	23.23	23.23	23.06	23.17	3,049,830	-0.13(-0.56%)
Jan 27, 2006	23.38	23.60	23.11	23.30	2,686,405	-0.21(-0.89%)
Jan 26, 2006	23.45	23.78	23.34	23.51	3,375,733	+0.22(+0.93%)
Jan 25, 2006	23.00	23.36	22.98	23.29	4,202,284	+0.24(+1.02%)
Jan 24, 2006	22.79	23.25	22.73	23.06	5,283,983	+0.24(+1.06%)
Jan 23, 2006	22.51	22.90	22.47	22.81	4,612,420	+0.50(+2.25%)
Jan 20, 2006	22.40	22.68	22.08	22.31	7,568,982	+0.68(+3.14%)
Jan 19, 2006	21.74	21.85	21.52	21.63	3,194,557	-0.14(-0.63%)
Jan 18, 2006	21.71	21.87	21.58	21.77	1,513,122	+0.06(+0.27%)
Jan 17, 2006	21.81	21.86	21.56	21.71	2,373,672	-0.29(-1.31%)
Jan 13, 2006	21.81	22.00	21.76	22.00	1,345,576	+0.22(+1.02%)
Jan 12, 2006	21.93	21.97	21.76	21.78	1,901,511	-0.24(-1.10%)
Jan 11, 2006	22.10	22.14	21.89	22.02	2,425,897	-0.12(-0.56%)
Jan 10, 2006	22.12	22.20	21.98	22.14	1,666,272	-0.12(-0.53%)
Jan 09, 2006	22.20	22.30	22.07	22.26	1,527,671	+0.03(+0.12%)
Jan 06, 2006	22.23	22.25	22.00	22.23	1,975,635	+0.01(+0.03%)
Jan 05, 2006	22.10	22.26	22.02	22.23	3,150,296	+0.10(+0.47%)
Jan 04, 2006	21.90	22.17	21.85	22.12	2,780,439	+0.14(+0.62%)
Jan 03, 2006	21.66	21.99	21.48	21.98	2,828,834	+0.48(+2.25%)
Dec 30, 2005	21.57	21.63	21.34	21.50	1,898,295	-0.15(-0.69%)
Dec 29, 2005	21.70	21.74	21.56	21.65	1,314,180	-0.07(-0.33%)
Dec 28, 2005	21.90	21.99	21.68	21.72	1,536,554	-0.10(-0.48%)
Dec 27, 2005	22.04	22.14	21.83	21.83	1,342,666	-0.24(-1.09%)
Dec 23, 2005	22.10	22.13	22.00	22.07	873,108	+0.01(+0.06%)
Dec 22, 2005	21.96	22.06	21.87	22.06	1,333,171	+0.07(+0.30%)
Dec 21, 2005	22.12	22.19	21.91	21.99	1,765,207	+0.03(+0.15%)
Dec 20, 2005	22.00	22.10	21.93	21.96	1,287,073	-0.05(-0.24%)
Dec 19, 2005	22.17	22.19	21.98	22.01	2,667,261	-0.22(-0.97%)
Dec 16, 2005	22.03	22.23	22.00	22.23	4,179,618	+0.35(+1.61%)
Dec 15, 2005	21.81	21.98	21.71	21.87	4,054,648	+0.07(+0.33%)
Dec 14, 2005	21.72	21.87	21.65	21.80	2,494,355	+0.03(+0.15%)
Dec 13, 2005	21.44	21.85	21.42	21.77	2,051,445	+0.24(+1.12%)
Dec 12, 2005	21.75	21.75	21.40	21.53	1,551,563	-0.10(-0.48%)
Dec 09, 2005	21.56	21.85	21.47	21.63	1,835,503	+0.07(+0.33%)
Dec 08, 2005	21.55	21.78	21.43	21.56	2,243,954	-0.08(-0.39%)
Dec 07, 2005	21.85	21.89	21.42	21.65	2,013,310	-0.27(-1.22%)
Dec 06, 2005	21.82	22.08	21.80	21.91	2,144,560	+0.18(+0.84%)
Dec 05, 2005	21.68	21.76	21.43	21.73	1,045,402	-0.07(-0.30%)
Dec 02, 2005	21.69	21.88	21.65	21.80	909,098	-0.01(-0.03%)
Dec 01, 2005	21.78	21.86	21.66	21.80	1,910,700	+0.15(+0.69%)
Nov 30, 2005	21.94	22.03	21.55	21.65	2,200,460	-0.27(-1.25%)
Nov 29, 2005	22.07	22.19	21.88	21.93	1,852,962	-0.01(-0.06%)
Nov 28, 2005	21.89	22.06	21.80	21.94	1,850,206	+0.08(+0.39%)
Nov 25, 2005	21.80	21.87	21.70	21.85	1,025,646	-0.19(-0.86%)
Nov 23, 2005	21.93	22.19	21.93	22.04	1,897,682	+0.07(+0.33%)
Nov 22, 2005	21.85	22.01	21.63	21.97	3,290,582	+0.10(+0.48%)
Nov 21, 2005	21.59	21.97	21.37	21.87	2,003,356	+0.07(+0.33%)
Nov 18, 2005	22.14	22.17	21.59	21.80	2,168,605	+0.14(+0.66%)
Nov 17, 2005	21.48	21.74	21.37	21.65	1,787,108	+0.29(+1.34%)
Nov 16, 2005	21.52	21.57	21.23	21.36	1,556,004	-0.12(-0.58%)
Nov 15, 2005	21.74	21.82	21.36	21.49	2,091,876	-0.30(-1.38%)
Nov 14, 2005	21.69	21.79	21.41	21.79	1,350,783	-0.04(-0.18%)
Nov 11, 2005	21.82	21.88	21.71	21.83	1,262,109	+0.01(+0.03%)
Nov 10, 2005	21.51	21.87	21.46	21.82	2,261,720	+0.36(+1.67%)
Nov 09, 2005	21.25	21.55	21.21	21.46	2,121,587	+0.27(+1.26%)
Nov 08, 2005	21.08	21.36	21.02	21.19	2,265,089	-0.09(-0.43%)
Nov 07, 2005	21.04	21.29	21.01	21.29	1,681,587	+0.24(+1.15%)
Nov 04, 2005	21.10	21.24	20.94	21.04	1,825,855	-0.06(-0.28%)
Nov 03, 2005	21.22	21.42	20.97	21.10	1,758,775	-0.11(-0.52%)
Nov 02, 2005	20.99	21.30	20.95	21.21	1,719,415	+0.16(+0.78%)
Nov 01, 2005	20.99	21.16	20.92	21.05	1,962,465	+0.00(+0.00%)
Oct 31, 2005	20.99	21.16	20.95	21.05	2,697,279	+0.08(+0.37%)
Oct 28, 2005	20.54	21.01	20.54	20.97	2,579,966	+0.42(+2.07%)
Oct 27, 2005	20.43	20.72	20.35	20.55	1,961,086	+0.04(+0.19%)
Oct 26, 2005	20.33	20.71	20.33	20.51	1,899,520	+0.05(+0.22%)
Oct 25, 2005	20.55	20.69	20.36	20.46	1,793,846	-0.18(-0.89%)
Oct 24, 2005	20.46	20.65	20.42	20.65	1,692,920	+0.24(+1.18%)
Oct 21, 2005	20.49	20.58	20.23	20.40	2,716,269	+0.12(+0.61%)
Oct 20, 2005	20.52	20.70	20.16	20.28	2,175,956	-0.23(-1.11%)
Oct 19, 2005	19.89	20.52	19.65	20.51	2,138,893	+0.39(+1.95%)
Oct 18, 2005	20.47	20.50	20.10	20.12	3,006,029	-0.35(-1.72%)
Oct 17, 2005	20.49	20.80	20.29	20.47	2,137,515	-0.06(-0.29%)
Oct 14, 2005	20.38	20.64	20.27	20.53	2,753,485	+0.16(+0.77%)
Oct 13, 2005	20.18	20.49	20.13	20.37	2,416,248	+0.20(+1.00%)
Oct 12, 2005	20.24	20.51	20.04	20.17	2,094,633	-0.16(-0.77%)
Oct 11, 2005	20.35	20.52	20.24	20.33	1,773,018	-0.05(-0.22%)
Oct 10, 2005	20.67	20.77	20.36	20.37	1,932,141	-0.34(-1.64%)
Oct 07, 2005	20.70	20.79	20.62	20.71	1,433,331	+0.07(+0.32%)
Oct 06, 2005	20.57	20.96	20.50	20.65	1,935,204	+0.10(+0.48%)
Oct 05, 2005	20.75	20.74	20.55	20.55	1,678,677	-0.22(-1.04%)
Oct 04, 2005	21.22	21.37	20.75	20.76	1,462,430	-0.41(-1.94%)

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.