Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	38.21	38.35	38.21	38.35	2,803,200	+0.09(+0.25%)
Sep 28, 2006	37.92	38.32	37.92	38.25	3,943,604	+0.15(+0.38%)
Sep 27, 2006	38.31	38.34	38.11	38.11	2,708,777	-0.20(-0.52%)
Sep 26, 2006	38.14	38.35	38.12	38.31	2,736,047	+0.09(+0.23%)
Sep 25, 2006	38.20	38.37	38.17	38.22	3,318,436	+0.13(+0.35%)
Sep 22, 2006	37.94	38.19	37.94	38.08	2,346,084	+0.00(+0.00%)
Sep 21, 2006	38.11	38.34	37.87	38.08	2,077,814	-0.09(-0.23%)
Sep 20, 2006	38.37	38.43	38.11	38.17	1,849,086	-0.25(-0.66%)
Sep 19, 2006	37.90	38.45	37.84	38.42	3,079,822	+0.43(+1.13%)
Sep 18, 2006	38.23	38.30	37.77	38.00	1,964,643	-0.32(-0.84%)
Sep 15, 2006	37.94	38.42	37.84	38.32	3,744,872	+0.29(+0.77%)
Sep 14, 2006	38.05	38.17	37.89	38.03	4,190,910	-0.05(-0.14%)
Sep 13, 2006	38.48	38.51	37.93	38.08	2,709,459	-0.40(-1.04%)
Sep 12, 2006	38.17	38.58	37.97	38.48	2,788,202	+0.23(+0.61%)
Sep 11, 2006	37.73	38.25	37.73	38.24	3,934,741	+0.69(+1.84%)
Sep 08, 2006	37.54	37.64	37.48	37.55	1,933,623	+0.01(+0.03%)
Sep 07, 2006	37.47	37.62	37.38	37.54	2,319,666	+0.10(+0.27%)
Sep 06, 2006	37.17	37.47	37.14	37.44	2,422,270	-0.23(-0.62%)
Sep 05, 2006	37.55	37.79	37.52	37.67	2,735,877	-0.04(-0.11%)
Sep 01, 2006	37.20	37.77	37.20	37.71	2,412,385	+0.46(+1.23%)
Aug 31, 2006	37.19	37.35	36.61	37.26	2,501,354	+0.51(+1.39%)
Aug 30, 2006	37.12	37.35	36.73	36.75	3,065,164	-0.32(-0.85%)
Aug 29, 2006	36.48	37.14	36.35	37.06	3,118,852	+0.58(+1.59%)
Aug 28, 2006	36.08	36.59	36.08	36.48	1,707,281	+0.29(+0.79%)
Aug 25, 2006	36.38	36.63	36.19	36.19	2,076,451	-0.39(-1.06%)
Aug 24, 2006	36.23	36.64	36.23	36.58	1,926,295	+0.38(+1.04%)
Aug 23, 2006	35.97	36.31	35.96	36.21	1,446,510	+0.16(+0.44%)
Aug 22, 2006	36.32	36.48	35.98	36.05	2,729,059	-0.33(-0.90%)
Aug 21, 2006	36.33	36.54	36.22	36.38	1,980,494	+0.12(+0.34%)
Aug 18, 2006	35.95	36.25	35.85	36.25	1,615,585	+0.34(+0.95%)
Aug 17, 2006	36.09	36.22	35.91	35.91	1,866,641	-0.23(-0.63%)
Aug 16, 2006	36.00	36.18	35.85	36.14	1,859,653	+0.29(+0.80%)
Aug 15, 2006	35.94	36.21	35.84	35.85	2,391,932	+0.01(+0.03%)
Aug 14, 2006	36.03	36.15	35.83	35.84	1,607,234	-0.04(-0.11%)
Aug 11, 2006	36.22	36.32	35.77	35.88	1,957,655	-0.49(-1.35%)
Aug 10, 2006	35.76	36.42	35.76	36.38	2,081,564	+0.56(+1.57%)
Aug 09, 2006	36.07	36.27	35.76	35.81	1,703,872	-0.16(-0.46%)
Aug 08, 2006	36.07	36.19	35.94	35.98	1,780,911	+0.06(+0.16%)
Aug 07, 2006	35.78	35.94	35.61	35.92	1,630,584	+0.13(+0.38%)
Aug 04, 2006	35.80	35.94	35.57	35.78	1,741,369	+0.01(+0.02%)
Aug 03, 2006	35.48	35.90	35.41	35.78	1,680,011	+0.29(+0.83%)
Aug 02, 2006	35.74	35.91	35.43	35.48	2,493,854	-0.26(-0.72%)
Aug 01, 2006	35.58	35.82	35.54	35.74	2,381,536	-0.08(-0.21%)
Jul 31, 2006	35.64	35.88	35.60	35.82	2,457,722	+0.06(+0.18%)
Jul 28, 2006	35.53	36.05	35.47	35.75	1,949,985	+0.44(+1.25%)
Jul 27, 2006	35.85	35.91	35.12	35.31	2,984,376	-0.48(-1.33%)
Jul 26, 2006	35.79	36.36	35.70	35.79	4,360,155	+0.53(+1.50%)
Jul 25, 2006	35.11	35.38	34.89	35.26	2,531,181	+0.10(+0.28%)
Jul 24, 2006	34.75	35.22	34.70	35.16	2,667,872	+0.50(+1.46%)
Jul 21, 2006	35.30	35.31	34.63	34.66	3,905,085	-0.64(-1.81%)
Jul 20, 2006	35.50	35.77	35.30	35.30	2,368,071	-0.14(-0.40%)
Jul 19, 2006	34.95	35.57	34.76	35.44	2,610,264	+0.71(+2.04%)
Jul 18, 2006	34.83	34.92	34.58	34.73	2,299,384	-0.11(-0.30%)
Jul 17, 2006	34.85	35.14	34.76	34.83	2,261,206	-0.04(-0.10%)
Jul 14, 2006	35.09	35.12	34.40	34.87	3,631,531	-0.33(-0.93%)
Jul 13, 2006	35.54	35.60	35.14	35.20	2,346,084	-0.32(-0.91%)
Jul 12, 2006	35.83	35.83	35.50	35.52	2,208,541	-0.19(-0.54%)
Jul 11, 2006	35.90	35.99	35.48	35.71	1,983,221	-0.28(-0.77%)
Jul 10, 2006	35.57	36.08	35.47	35.99	2,656,282	+0.43(+1.20%)
Jul 07, 2006	35.97	35.98	35.43	35.56	3,760,894	-0.35(-0.96%)
Jul 06, 2006	36.14	36.18	35.80	35.91	2,486,867	-0.02(-0.07%)
Jul 05, 2006	36.25	36.27	35.83	35.93	2,542,770	-0.32(-0.87%)
Jul 03, 2006	36.20	36.32	36.04	36.25	1,121,143	+0.05(+0.13%)
Jun 30, 2006	36.34	36.34	36.07	36.20	4,587,861	-0.10(-0.27%)
Jun 29, 2006	35.91	36.30	35.82	36.30	2,677,928	+0.50(+1.41%)
Jun 28, 2006	35.93	36.00	35.55	35.80	3,933,036	+0.01(+0.03%)
Jun 27, 2006	35.79	35.91	35.69	35.78	3,500,123	-0.08(-0.21%)
Jun 26, 2006	35.74	35.90	35.61	35.86	2,863,876	+0.07(+0.20%)
Jun 23, 2006	35.63	35.94	35.53	35.79	2,941,767	+0.05(+0.13%)
Jun 22, 2006	35.67	35.79	35.43	35.74	2,323,587	-0.05(-0.13%)
Jun 21, 2006	35.21	35.83	35.21	35.79	3,551,936	+0.56(+1.58%)
Jun 20, 2006	35.20	35.30	35.06	35.23	3,136,748	+0.06(+0.18%)
Jun 19, 2006	35.26	35.50	35.07	35.17	3,779,301	-0.53(-1.48%)
Jun 16, 2006	35.61	35.92	35.61	35.70	2,389,717	-0.08(-0.23%)
Jun 15, 2006	35.92	35.92	35.36	35.78	2,663,611	+0.12(+0.33%)
Jun 14, 2006	35.33	35.66	35.26	35.66	3,717,773	+0.15(+0.41%)
Jun 13, 2006	35.25	36.01	35.24	35.51	4,046,889	+0.32(+0.92%)
Jun 12, 2006	35.73	35.82	35.15	35.19	3,561,140	-0.63(-1.77%)
Jun 09, 2006	35.19	35.83	35.15	35.83	3,459,388	+0.48(+1.34%)
Jun 08, 2006	34.89	35.48	34.83	35.35	3,145,952	+0.38(+1.09%)
Jun 07, 2006	35.09	35.43	34.92	34.97	2,623,899	-0.35(-1.00%)
Jun 06, 2006	35.29	35.64	35.12	35.32	4,014,847	+0.14(+0.38%)
Jun 05, 2006	35.67	35.68	35.19	35.19	2,279,784	-0.49(-1.37%)
Jun 02, 2006	35.77	35.87	35.50	35.67	1,885,219	-0.16(-0.46%)
Jun 01, 2006	35.67	35.94	35.56	35.84	2,007,253	+0.24(+0.68%)
May 31, 2006	35.60	35.77	35.38	35.60	2,763,318	+0.13(+0.36%)
May 30, 2006	35.96	35.98	35.47	35.47	2,907,509	+0.19(+0.55%)
May 26, 2006	35.27	35.34	35.11	35.27	1,848,915	+0.05(+0.15%)
May 25, 2006	35.12	35.24	34.96	35.22	2,182,123	+0.23(+0.67%)
May 24, 2006	34.98	35.10	34.76	34.99	3,751,690	-0.02(-0.05%)
May 23, 2006	35.16	35.24	34.97	35.00	3,084,594	-0.18(-0.52%)
May 22, 2006	35.09	35.47	34.97	35.19	2,651,510	+0.10(+0.28%)
May 19, 2006	35.25	35.26	34.97	35.09	5,153,887	-0.16(-0.45%)
May 18, 2006	35.14	35.63	35.14	35.24	3,611,419	-0.36(-1.02%)
May 17, 2006	35.66	36.11	35.51	35.61	2,408,635	-0.48(-1.33%)
May 16, 2006	36.26	36.46	36.05	36.09	2,149,228	-0.31(-0.85%)
May 15, 2006	36.22	36.40	35.99	36.40	4,055,752	+0.37(+1.03%)
May 12, 2006	35.71	36.14	35.67	36.03	3,640,053	+0.21(+0.59%)
May 11, 2006	35.81	35.91	35.54	35.82	2,963,583	-0.15(-0.42%)
May 10, 2006	35.75	36.12	35.68	35.97	4,183,751	+0.29(+0.81%)
May 09, 2006	35.30	35.69	35.24	35.68	2,574,983	+0.38(+1.06%)
May 08, 2006	35.09	35.37	35.06	35.31	2,637,364	+0.32(+0.91%)
May 05, 2006	34.90	34.99	34.65	34.99	2,126,730	+0.28(+0.79%)
May 04, 2006	34.51	34.90	34.51	34.72	2,371,991	+0.27(+0.78%)
May 03, 2006	34.33	34.64	34.08	34.45	3,503,361	-0.18(-0.51%)
May 02, 2006	34.51	34.80	34.45	34.62	2,150,932	+0.23(+0.67%)
May 01, 2006	34.26	34.82	34.26	34.39	2,227,630	+0.05(+0.15%)
Apr 28, 2006	34.60	34.72	34.34	34.34	2,719,345	-0.24(-0.70%)
Apr 27, 2006	34.46	34.79	34.45	34.58	2,458,403	+0.12(+0.36%)
Apr 26, 2006	34.32	34.68	34.30	34.46	4,018,085	+0.25(+0.72%)
Apr 25, 2006	34.30	34.70	34.14	34.21	4,372,768	-0.12(-0.36%)
Apr 24, 2006	33.68	34.83	33.68	34.34	6,427,403	+0.78(+2.33%)
Apr 21, 2006	33.71	33.82	33.46	33.55	2,372,502	-0.04(-0.10%)
Apr 20, 2006	33.51	33.84	33.51	33.59	2,167,294	+0.02(+0.07%)
Apr 19, 2006	33.77	33.91	33.55	33.57	2,935,631	-0.27(-0.80%)
Apr 18, 2006	33.50	33.85	33.47	33.84	3,198,617	+0.34(+1.02%)
Apr 17, 2006	33.55	33.64	33.50	33.50	2,144,285	-0.09(-0.28%)
Apr 13, 2006	33.61	33.60	33.42	33.59	2,485,503	-0.02(-0.07%)
Apr 12, 2006	33.50	33.78	33.50	33.61	2,211,779	+0.08(+0.24%)
Apr 11, 2006	33.87	33.90	33.46	33.53	2,731,446	-0.23(-0.70%)
Apr 10, 2006	33.74	33.78	33.51	33.77	2,200,530	+0.13(+0.38%)
Apr 07, 2006	33.78	34.07	33.61	33.64	2,209,052	-0.17(-0.50%)
Apr 06, 2006	34.11	34.16	33.75	33.81	2,408,465	-0.30(-0.88%)
Apr 05, 2006	34.47	34.53	33.81	34.11	2,358,697	-0.27(-0.79%)
Apr 04, 2006	34.01	34.42	33.94	34.38	2,265,126	+0.18(+0.51%)
Apr 03, 2006	33.94	34.28	33.93	34.20	2,619,638	+0.29(+0.85%)
Mar 31, 2006	34.07	34.20	33.90	33.91	3,475,068	-0.22(-0.65%)
Mar 30, 2006	34.22	34.41	33.89	34.14	2,723,776	-0.21(-0.60%)
Mar 29, 2006	34.32	34.57	34.13	34.34	2,375,911	-0.03(-0.09%)
Mar 28, 2006	34.83	34.83	34.35	34.37	2,519,250	-0.46(-1.31%)
Mar 27, 2006	34.94	35.28	34.83	34.83	4,393,902	+0.19(+0.54%)
Mar 24, 2006	34.70	34.89	34.43	34.64	2,846,321	-0.15(-0.44%)
Mar 23, 2006	34.88	35.00	34.64	34.79	2,501,013	-0.20(-0.57%)
Mar 22, 2006	34.70	35.07	34.66	34.99	1,449,749	+0.29(+0.83%)
Mar 21, 2006	34.95	35.05	34.63	34.70	2,279,613	-0.16(-0.47%)
Mar 20, 2006	34.73	34.89	34.44	34.87	2,641,625	+0.26(+0.75%)
Mar 17, 2006	35.14	35.14	34.47	34.61	3,737,373	-0.36(-1.02%)
Mar 16, 2006	34.70	35.03	34.60	34.97	2,585,209	+0.31(+0.88%)
Mar 15, 2006	34.70	34.79	34.45	34.66	2,835,072	+0.06(+0.17%)
Mar 14, 2006	34.71	34.82	34.38	34.60	3,101,127	-0.11(-0.30%)
Mar 13, 2006	34.50	34.90	34.43	34.71	3,149,872	+0.33(+0.96%)
Mar 10, 2006	34.15	34.49	34.08	34.38	2,027,705	+0.24(+0.70%)
Mar 09, 2006	34.56	34.62	34.07	34.14	2,356,822	-0.42(-1.21%)
Mar 08, 2006	34.27	34.66	34.22	34.56	2,714,231	+0.04(+0.10%)
Mar 07, 2006	34.63	34.90	34.26	34.52	2,717,811	-0.12(-0.34%)
Mar 06, 2006	34.86	34.96	34.45	34.64	2,867,626	-0.19(-0.54%)
Mar 03, 2006	34.91	35.07	34.76	34.83	2,976,536	-0.14(-0.40%)
Mar 02, 2006	34.73	35.02	34.70	34.97	3,391,383	+0.00(+0.00%)
Mar 01, 2006	34.72	34.97	34.70	34.97	3,349,967	+0.25(+0.71%)
Feb 28, 2006	35.10	35.08	34.56	34.72	3,525,177	-0.38(-1.07%)
Feb 27, 2006	34.83	35.17	34.83	35.10	2,250,298	+0.08(+0.22%)
Feb 24, 2006	35.34	35.34	34.78	35.02	2,217,574	+0.14(+0.40%)
Feb 23, 2006	34.73	35.20	34.73	34.88	3,343,660	+0.09(+0.27%)
Feb 22, 2006	34.60	34.82	34.55	34.79	2,560,666	+0.45(+1.30%)
Feb 21, 2006	34.33	34.48	34.12	34.34	2,814,790	-0.02(-0.05%)
Feb 17, 2006	34.53	34.53	34.03	34.36	2,414,260	+0.35(+1.02%)
Feb 16, 2006	33.74	34.05	33.70	34.01	2,738,945	+0.30(+0.89%)
Feb 15, 2006	33.68	33.85	33.41	33.71	3,552,107	-0.01(-0.03%)
Feb 14, 2006	33.77	34.06	33.57	33.72	3,370,419	+0.05(+0.16%)
Feb 13, 2006	33.50	33.80	33.43	33.67	2,146,671	+0.19(+0.56%)
Feb 10, 2006	33.74	33.91	33.36	33.48	2,933,245	-0.26(-0.78%)
Feb 09, 2006	33.57	34.06	33.57	33.75	2,790,758	+0.18(+0.52%)
Feb 08, 2006	33.21	33.62	33.20	33.57	2,191,156	+0.33(+0.99%)
Feb 07, 2006	33.49	33.67	33.24	33.24	1,997,197	-0.40(-1.20%)
Feb 06, 2006	33.53	33.72	33.38	33.65	1,332,146	+0.03(+0.09%)
Feb 03, 2006	33.72	34.06	33.59	33.62	2,128,775	-0.41(-1.21%)
Feb 02, 2006	33.89	34.16	33.81	34.03	2,771,840	+0.07(+0.21%)
Feb 01, 2006	33.51	34.15	33.51	33.96	4,233,690	+0.45(+1.33%)
Jan 31, 2006	33.94	34.03	33.48	33.51	3,693,570	-0.54(-1.59%)
Jan 30, 2006	34.35	34.41	33.95	34.05	2,669,065	-0.45(-1.29%)
Jan 27, 2006	34.18	34.68	34.12	34.50	2,434,031	+0.13(+0.39%)
Jan 26, 2006	34.11	34.56	34.01	34.36	3,084,935	+0.26(+0.76%)
Jan 25, 2006	34.47	34.58	33.98	34.11	5,241,151	-0.25(-0.72%)
Jan 24, 2006	34.39	34.61	33.88	34.35	5,105,312	-0.68(-1.94%)
Jan 23, 2006	35.07	35.41	34.87	35.03	3,374,169	-0.08(-0.22%)
Jan 20, 2006	34.94	35.48	34.94	35.11	3,815,604	-0.28(-0.78%)
Jan 19, 2006	35.51	35.68	35.31	35.39	2,204,961	-0.14(-0.40%)
Jan 18, 2006	35.87	36.05	35.20	35.53	3,254,521	-0.35(-0.97%)
Jan 17, 2006	35.70	36.04	35.58	35.87	2,328,188	-0.16(-0.44%)
Jan 13, 2006	36.05	36.17	35.95	36.03	2,126,730	+0.15(+0.41%)
Jan 12, 2006	35.90	36.08	35.67	35.88	2,298,703	-0.01(-0.03%)
Jan 11, 2006	35.79	36.23	35.74	35.90	3,303,607	+0.48(+1.34%)
Jan 10, 2006	35.35	35.51	35.34	35.42	2,174,964	-0.34(-0.95%)
Jan 09, 2006	35.44	35.77	35.43	35.76	2,308,588	+0.43(+1.21%)
Jan 06, 2006	35.20	35.45	35.06	35.33	2,235,299	+0.21(+0.58%)
Jan 05, 2006	35.14	35.27	34.95	35.13	2,459,085	+0.13(+0.37%)
Jan 04, 2006	34.86	35.17	34.76	35.00	4,460,203	+0.13(+0.39%)
Jan 03, 2006	35.02	35.02	34.48	34.86	2,641,965	-0.13(-0.39%)
Dec 30, 2005	35.06	35.19	34.96	35.00	2,399,943	-0.20(-0.57%)
Dec 29, 2005	35.53	35.67	35.16	35.20	2,483,117	-0.36(-1.01%)
Dec 28, 2005	34.97	35.64	34.97	35.56	2,832,004	+0.50(+1.42%)
Dec 27, 2005	35.12	35.28	35.01	35.06	1,808,862	-0.05(-0.13%)
Dec 23, 2005	35.12	35.19	35.00	35.10	1,661,092	+0.11(+0.32%)
Dec 22, 2005	34.96	35.26	34.96	34.99	2,363,128	+0.05(+0.15%)
Dec 21, 2005	35.12	35.26	34.84	34.94	2,042,363	-0.07(-0.20%)
Dec 20, 2005	35.20	35.22	34.87	35.01	3,825,149	+0.48(+1.39%)
Dec 19, 2005	34.69	34.76	34.41	34.53	2,881,602	-0.16(-0.46%)
Dec 16, 2005	34.43	34.95	34.47	34.69	4,628,596	+0.25(+0.73%)
Dec 15, 2005	34.66	34.71	34.29	34.43	3,012,499	-0.22(-0.63%)
Dec 14, 2005	34.76	35.00	34.55	34.65	3,109,989	-0.16(-0.46%)
Dec 13, 2005	34.31	34.85	34.22	34.81	3,213,105	+0.48(+1.38%)
Dec 12, 2005	34.29	34.55	34.07	34.34	2,436,246	+0.16(+0.48%)
Dec 09, 2005	34.19	34.34	34.03	34.17	2,242,969	+0.09(+0.28%)
Dec 08, 2005	34.12	34.39	34.04	34.08	3,216,343	-0.11(-0.33%)
Dec 07, 2005	34.68	34.68	34.17	34.19	2,948,925	-0.80(-2.30%)
Dec 06, 2005	34.97	35.28	34.92	34.99	2,296,657	+0.14(+0.40%)
Dec 05, 2005	34.95	35.01	34.74	34.85	1,597,348	-0.09(-0.27%)
Dec 02, 2005	34.93	35.10	34.82	34.95	2,506,978	-0.12(-0.35%)
Dec 01, 2005	34.61	35.20	34.62	35.07	2,737,581	+0.46(+1.34%)
Nov 30, 2005	35.03	35.12	34.57	34.60	3,536,597	-0.25(-0.72%)
Nov 29, 2005	34.70	35.08	34.51	34.86	2,554,360	+0.42(+1.23%)
Nov 28, 2005	34.88	34.93	34.39	34.43	2,326,484	-0.23(-0.68%)
Nov 25, 2005	34.48	34.75	34.46	34.67	1,748,357	+0.30(+0.87%)
Nov 23, 2005	34.32	34.57	34.09	34.37	2,157,750	+0.01(+0.02%)
Nov 22, 2005	34.89	34.89	34.24	34.36	5,974,037	-0.78(-2.22%)
Nov 21, 2005	35.19	35.40	34.93	35.14	2,745,422	+0.04(+0.10%)
Nov 18, 2005	35.45	35.46	34.81	35.11	2,375,741	+0.04(+0.12%)
Nov 17, 2005	34.83	35.12	34.75	35.07	1,911,807	+0.25(+0.71%)
Nov 16, 2005	34.83	34.97	34.68	34.82	2,599,185	-0.04(-0.12%)
Nov 15, 2005	35.13	35.19	34.82	34.86	3,139,646	-0.26(-0.75%)
Nov 14, 2005	35.20	35.36	35.00	35.13	4,449,465	+0.48(+1.39%)
Nov 11, 2005	34.49	34.80	34.43	34.65	2,139,002	+0.01(+0.03%)
Nov 10, 2005	34.03	34.75	33.94	34.63	2,860,979	+0.50(+1.48%)
Nov 09, 2005	34.04	34.46	33.85	34.13	3,223,160	+0.49(+1.45%)
Nov 08, 2005	33.75	33.94	33.64	33.64	3,664,596	-0.11(-0.31%)
Nov 07, 2005	33.21	33.87	33.24	33.75	4,391,516	+0.55(+1.64%)
Nov 04, 2005	33.44	33.62	33.20	33.20	3,759,019	-0.15(-0.46%)
Nov 03, 2005	33.00	33.47	33.00	33.36	5,235,697	+0.36(+1.10%)
Nov 02, 2005	32.65	33.09	32.65	32.99	5,176,726	+0.15(+0.46%)
Nov 01, 2005	33.20	33.43	32.62	32.84	6,250,488	-0.51(-1.53%)
Oct 31, 2005	33.74	33.74	33.21	33.35	4,922,091	-0.29(-0.85%)
Oct 28, 2005	33.24	33.65	33.11	33.64	4,238,803	+0.52(+1.58%)
Oct 27, 2005	33.06	33.40	32.97	33.11	2,677,587	-0.04(-0.11%)
Oct 26, 2005	33.33	33.44	33.04	33.15	4,159,208	-0.25(-0.74%)
Oct 25, 2005	33.82	34.24	33.20	33.40	5,110,255	-0.71(-2.08%)
Oct 24, 2005	34.03	34.62	33.92	34.11	5,666,566	+0.77(+2.31%)
Oct 21, 2005	33.62	33.65	33.17	33.34	4,504,005	-0.13(-0.40%)
Oct 20, 2005	33.70	33.81	33.37	33.47	3,992,179	-0.29(-0.85%)
Oct 19, 2005	33.47	33.78	33.36	33.76	4,059,331	+0.31(+0.91%)
Oct 18, 2005	33.40	33.53	33.30	33.45	2,934,949	+0.09(+0.26%)
Oct 17, 2005	33.53	33.56	33.31	33.37	3,259,464	-0.22(-0.65%)
Oct 14, 2005	33.53	33.73	33.13	33.58	3,799,413	+0.19(+0.58%)
Oct 13, 2005	33.33	33.62	33.06	33.39	3,435,186	-0.28(-0.84%)
Oct 12, 2005	33.82	33.98	33.62	33.67	3,155,667	-0.23(-0.67%)
Oct 11, 2005	33.94	34.16	33.74	33.90	2,173,771	-0.14(-0.40%)
Oct 10, 2005	34.31	34.38	33.89	34.04	2,194,394	-0.16(-0.48%)
Oct 07, 2005	34.15	34.31	33.97	34.20	2,754,284	+0.20(+0.59%)
Oct 06, 2005	33.85	34.14	33.74	34.00	4,454,749	-0.18(-0.53%)
Oct 05, 2005	34.84	34.96	34.18	34.18	2,825,698	-0.66(-1.89%)
Oct 04, 2005	34.89	35.14	34.21	34.84	3,434,163	+0.13(+0.39%)

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.