Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	19.62	19.91	19.49	19.61	7,322,210	-0.09(-0.45%)
Sep 28, 2006	19.90	20.15	19.66	19.70	6,371,627	-0.25(-1.27%)
Sep 27, 2006	19.70	20.07	19.25	19.95	12,948,037	+0.25(+1.29%)
Sep 26, 2006	18.96	19.78	18.70	19.70	15,957,856	+0.76(+4.00%)
Sep 25, 2006	18.56	19.05	18.02	18.94	13,214,743	+0.24(+1.28%)
Sep 22, 2006	19.20	19.33	18.63	18.70	8,759,765	-0.30(-1.59%)
Sep 21, 2006	18.68	19.20	18.68	19.00	9,842,344	+0.32(+1.73%)
Sep 20, 2006	18.91	19.22	18.56	18.68	10,595,478	-0.20(-1.03%)
Sep 19, 2006	19.26	19.41	18.58	18.87	11,670,724	-0.80(-4.08%)
Sep 18, 2006	19.30	19.79	19.01	19.68	11,741,882	+0.49(+2.57%)
Sep 15, 2006	19.26	19.55	18.90	19.18	13,137,339	+0.04(+0.19%)
Sep 14, 2006	20.25	20.28	18.85	19.15	15,260,671	-0.87(-4.32%)
Sep 13, 2006	19.94	20.15	19.63	20.01	9,064,766	+0.35(+1.80%)
Sep 12, 2006	19.86	20.13	19.36	19.66	15,611,844	-0.21(-1.04%)
Sep 11, 2006	21.06	21.13	19.85	19.86	17,850,604	-1.61(-7.48%)
Sep 08, 2006	21.65	21.74	21.46	21.47	7,064,466	-0.37(-1.69%)
Sep 07, 2006	22.05	22.20	21.71	21.84	7,969,965	-0.38(-1.72%)
Sep 06, 2006	22.60	22.68	22.18	22.22	8,076,159	-0.46(-2.01%)
Sep 05, 2006	22.59	22.93	22.38	22.68	11,310,860	+0.82(+3.76%)
Sep 01, 2006	21.48	21.99	21.14	21.86	6,987,333	+0.42(+1.98%)
Aug 31, 2006	21.34	21.65	21.32	21.43	6,754,033	+0.42(+1.98%)
Aug 30, 2006	21.15	21.27	20.85	21.02	6,270,050	+0.02(+0.11%)
Aug 29, 2006	20.82	20.99	20.48	20.99	5,895,520	+0.16(+0.76%)
Aug 28, 2006	20.96	21.09	20.75	20.84	5,022,341	-0.30(-1.41%)
Aug 25, 2006	20.95	21.28	20.95	21.13	5,788,511	+0.28(+1.34%)
Aug 24, 2006	20.98	21.17	20.63	20.85	5,420,500	-0.01(-0.05%)
Aug 23, 2006	21.04	21.29	20.76	20.87	6,379,503	-0.08(-0.40%)
Aug 22, 2006	20.95	21.04	20.68	20.95	8,281,214	-0.09(-0.44%)
Aug 21, 2006	20.31	21.16	20.29	21.04	15,611,029	+0.95(+4.73%)
Aug 18, 2006	19.88	20.09	19.73	20.09	6,649,469	+0.36(+1.85%)
Aug 17, 2006	20.07	20.10	19.48	19.73	8,559,327	-0.42(-2.08%)
Aug 16, 2006	20.08	20.37	19.96	20.15	8,075,073	+0.20(+1.00%)
Aug 15, 2006	19.81	20.10	19.64	19.95	6,848,005	+0.39(+2.01%)
Aug 14, 2006	19.70	20.04	19.53	19.55	6,197,534	-0.14(-0.73%)
Aug 11, 2006	19.97	20.28	19.57	19.70	6,066,082	-0.27(-1.35%)
Aug 10, 2006	19.85	19.99	19.59	19.97	9,766,840	-0.10(-0.50%)
Aug 09, 2006	20.27	20.43	19.81	20.07	10,840,185	+0.04(+0.20%)
Aug 08, 2006	20.66	20.79	19.93	20.03	8,494,416	-0.59(-2.88%)
Aug 07, 2006	20.34	20.87	20.29	20.62	8,022,112	+0.32(+1.58%)
Aug 04, 2006	20.82	21.11	20.17	20.30	10,889,344	-0.24(-1.17%)
Aug 03, 2006	20.32	20.70	20.17	20.54	12,112,609	-0.20(-0.96%)
Aug 02, 2006	20.93	21.11	20.38	20.74	15,535,526	+0.44(+2.16%)
Aug 01, 2006	20.09	20.34	19.63	20.30	11,478,163	+0.21(+1.04%)
Jul 31, 2006	19.71	20.37	19.44	20.09	13,046,626	+0.61(+3.14%)
Jul 28, 2006	19.09	19.55	18.90	19.48	7,186,141	+0.53(+2.80%)
Jul 27, 2006	19.68	19.79	18.74	18.95	11,356,759	-0.29(-1.53%)
Jul 26, 2006	18.81	19.41	18.50	19.24	12,355,144	+0.06(+0.31%)
Jul 25, 2006	18.72	19.27	18.58	19.18	11,253,010	+0.41(+2.16%)
Jul 24, 2006	18.59	18.79	17.52	18.78	18,192,814	+0.18(+0.99%)
Jul 21, 2006	19.09	19.13	18.46	18.59	12,028,958	-0.26(-1.39%)
Jul 20, 2006	19.86	20.04	18.85	18.86	14,726,443	-1.16(-5.78%)
Jul 19, 2006	19.42	20.25	19.00	20.01	13,899,435	+0.92(+4.84%)
Jul 18, 2006	19.53	19.60	18.60	19.09	17,665,104	+0.10(+0.52%)
Jul 17, 2006	19.62	19.81	18.72	18.99	14,554,523	-1.04(-5.20%)
Jul 14, 2006	19.81	20.17	19.45	20.03	10,950,453	+0.45(+2.29%)
Jul 13, 2006	20.44	20.48	19.52	19.58	14,169,944	-1.09(-5.29%)
Jul 12, 2006	20.99	21.31	20.36	20.67	14,149,574	-0.27(-1.30%)
Jul 11, 2006	20.88	21.01	20.45	20.95	13,509,696	+0.09(+0.42%)
Jul 10, 2006	20.75	21.12	20.60	20.86	12,689,478	+0.19(+0.91%)
Jul 07, 2006	21.13	21.50	20.58	20.67	13,010,232	-0.52(-2.47%)
Jul 06, 2006	20.99	21.86	20.95	21.19	15,292,448	+0.32(+1.52%)
Jul 05, 2006	21.32	21.33	20.57	20.88	16,218,859	-0.67(-3.13%)
Jul 03, 2006	21.06	21.59	20.77	21.55	11,162,569	+1.15(+5.63%)
Jun 30, 2006	20.58	20.73	20.19	20.40	17,321,264	+0.06(+0.27%)
Jun 29, 2006	18.63	20.42	18.59	20.35	20,171,658	+1.89(+10.21%)
Jun 28, 2006	18.41	18.63	18.17	18.46	10,023,770	+0.13(+0.68%)
Jun 27, 2006	18.70	19.04	18.16	18.34	13,683,245	-0.37(-1.97%)
Jun 26, 2006	18.54	18.76	18.32	18.70	14,101,502	+0.37(+2.01%)
Jun 23, 2006	17.96	18.66	17.93	18.34	9,466,456	+0.22(+1.24%)
Jun 22, 2006	18.10	18.36	17.78	18.11	11,409,721	-0.01(-0.08%)
Jun 21, 2006	17.44	18.39	17.44	18.13	12,454,819	+0.66(+3.77%)
Jun 20, 2006	17.33	17.93	17.19	17.47	11,197,876	+0.17(+1.00%)
Jun 19, 2006	17.64	17.78	17.05	17.29	15,491,255	-0.49(-2.75%)
Jun 16, 2006	18.28	18.30	17.61	17.78	17,840,012	-0.27(-1.51%)
Jun 15, 2006	17.25	18.14	17.19	18.06	21,195,030	+1.23(+7.31%)
Jun 14, 2006	16.44	16.89	16.38	16.83	22,839,810	+0.72(+4.46%)
Jun 13, 2006	16.76	17.20	15.87	16.11	27,724,724	-1.37(-7.82%)
Jun 12, 2006	18.26	18.35	17.42	17.47	16,607,784	-0.58(-3.20%)
Jun 09, 2006	18.51	18.89	17.96	18.05	15,874,748	-0.33(-1.80%)
Jun 08, 2006	18.78	18.80	17.32	18.38	33,133,002	-0.49(-2.58%)
Jun 07, 2006	19.41	19.73	18.83	18.87	17,794,928	-0.57(-2.95%)
Jun 06, 2006	19.07	19.51	18.77	19.44	19,371,538	+0.33(+1.73%)
Jun 05, 2006	20.49	20.51	19.04	19.11	20,804,746	-1.78(-8.51%)
Jun 02, 2006	20.90	21.07	20.64	20.89	9,620,722	+0.40(+1.94%)
Jun 01, 2006	20.24	20.57	19.76	20.49	14,708,789	-0.12(-0.59%)
May 31, 2006	20.32	20.87	20.18	20.62	11,405,647	+0.54(+2.71%)
May 30, 2006	21.07	21.20	20.03	20.07	14,192,487	-0.80(-3.85%)
May 26, 2006	20.90	21.05	20.15	20.87	9,759,507	+0.25(+1.21%)
May 25, 2006	19.90	20.77	19.72	20.62	17,655,056	+1.08(+5.52%)
May 24, 2006	20.11	20.46	19.11	19.54	21,305,298	-0.90(-4.41%)
May 23, 2006	20.64	21.24	20.35	20.45	25,240,986	+0.46(+2.32%)
May 22, 2006	19.88	20.09	19.22	19.98	23,716,250	-0.18(-0.88%)
May 19, 2006	19.61	20.29	19.53	20.16	30,382,286	-0.07(-0.36%)
May 18, 2006	21.32	21.43	20.17	20.23	19,015,206	-0.73(-3.49%)
May 17, 2006	21.80	22.63	20.66	20.96	25,921,332	-1.36(-6.09%)
May 16, 2006	23.18	23.19	21.50	22.32	16,604,525	-0.32(-1.41%)
May 15, 2006	22.64	23.34	22.09	22.64	19,799,300	-1.44(-5.99%)
May 12, 2006	25.03	25.44	23.84	24.09	14,602,596	-1.03(-4.10%)
May 11, 2006	26.22	26.44	25.00	25.12	14,880,438	-0.59(-2.29%)
May 10, 2006	25.58	25.88	24.99	25.71	12,663,676	+0.13(+0.50%)
May 09, 2006	24.95	25.72	24.83	25.58	11,166,371	+1.05(+4.29%)
May 08, 2006	24.54	25.03	24.31	24.53	8,387,136	+0.05(+0.21%)
May 05, 2006	24.67	25.02	24.26	24.47	8,602,783	+0.10(+0.41%)
May 04, 2006	23.62	24.91	23.40	24.37	15,527,649	+1.13(+4.86%)
May 03, 2006	23.93	24.05	23.06	23.24	11,193,259	-0.60(-2.50%)
May 02, 2006	24.23	24.25	23.44	23.84	12,115,597	-0.23(-0.95%)
May 01, 2006	24.26	24.48	23.98	24.07	8,936,573	+0.29(+1.22%)
Apr 28, 2006	23.64	24.30	23.58	23.78	13,892,645	+0.48(+2.05%)
Apr 27, 2006	23.43	24.10	22.46	23.30	16,389,150	-0.84(-3.49%)
Apr 26, 2006	24.63	25.17	23.97	24.14	14,013,777	-0.44(-1.80%)
Apr 25, 2006	24.89	25.13	24.12	24.58	12,219,890	+0.32(+1.32%)
Apr 24, 2006	24.48	24.57	23.81	24.26	13,904,595	-0.22(-0.90%)
Apr 21, 2006	24.95	25.37	24.36	24.48	17,622,736	-0.43(-1.74%)
Apr 20, 2006	26.49	26.49	24.89	24.92	17,022,510	-1.62(-6.12%)
Apr 19, 2006	25.90	26.58	25.27	26.54	14,095,527	+0.93(+3.62%)
Apr 18, 2006	24.96	26.02	24.78	25.62	22,538,612	+1.61(+6.72%)
Apr 17, 2006	24.01	24.14	23.70	24.00	9,955,871	+0.60(+2.58%)
Apr 13, 2006	23.07	23.46	22.53	23.40	6,533,226	+0.33(+1.44%)
Apr 12, 2006	22.93	23.31	22.69	23.07	9,991,450	+0.38(+1.67%)
Apr 11, 2006	23.38	23.88	22.58	22.69	12,157,151	-0.17(-0.74%)
Apr 10, 2006	23.01	23.10	22.57	22.86	9,718,225	+0.40(+1.77%)
Apr 07, 2006	23.21	23.41	22.44	22.46	13,067,539	-1.22(-5.15%)
Apr 06, 2006	23.79	23.93	23.32	23.68	13,344,566	+0.08(+0.33%)
Apr 05, 2006	23.21	23.91	22.68	23.60	13,037,935	+0.70(+3.07%)
Apr 04, 2006	22.52	22.96	22.35	22.90	6,878,967	+0.26(+1.15%)
Apr 03, 2006	22.72	23.19	22.48	22.64	9,980,043	+0.63(+2.86%)
Mar 31, 2006	22.42	22.42	21.78	22.01	9,931,427	-0.51(-2.26%)
Mar 30, 2006	22.39	22.71	22.23	22.52	13,389,107	+0.53(+2.43%)
Mar 29, 2006	20.97	22.09	20.90	21.98	12,692,465	+1.10(+5.29%)
Mar 28, 2006	20.99	21.33	20.66	20.88	12,850,806	+0.19(+0.91%)
Mar 27, 2006	19.96	20.91	19.95	20.69	12,673,182	+0.92(+4.66%)
Mar 24, 2006	19.51	19.97	19.44	19.77	5,838,757	+0.34(+1.72%)
Mar 23, 2006	18.98	19.49	18.97	19.43	5,816,757	+0.40(+2.13%)
Mar 22, 2006	18.89	19.33	18.79	19.03	6,809,710	+0.25(+1.33%)
Mar 21, 2006	19.04	19.42	18.78	18.78	7,994,952	-0.60(-3.10%)
Mar 20, 2006	19.56	19.82	19.27	19.38	5,420,771	-0.22(-1.11%)
Mar 17, 2006	19.59	20.02	19.44	19.60	9,827,406	+0.18(+0.93%)
Mar 16, 2006	19.54	19.79	19.17	19.41	7,447,416	-0.21(-1.07%)
Mar 15, 2006	19.17	19.68	19.17	19.62	7,873,820	+0.51(+2.66%)
Mar 14, 2006	18.41	19.25	18.39	19.12	9,164,713	+0.79(+4.32%)
Mar 13, 2006	18.43	18.51	18.06	18.33	6,993,308	-0.13(-0.68%)
Mar 10, 2006	17.67	18.57	17.35	18.45	9,218,761	+0.65(+3.64%)
Mar 09, 2006	18.08	18.58	17.79	17.80	10,442,298	-0.05(-0.29%)
Mar 08, 2006	17.86	17.99	17.51	17.85	21,627,410	-0.64(-3.44%)
Mar 07, 2006	19.04	19.16	18.34	18.49	9,030,545	-0.56(-2.96%)
Mar 06, 2006	19.79	19.88	18.87	19.05	7,002,543	-0.66(-3.36%)
Mar 03, 2006	19.58	19.96	19.57	19.72	5,461,239	-0.06(-0.30%)
Mar 02, 2006	19.48	19.97	19.16	19.78	8,038,407	+0.62(+3.25%)
Mar 01, 2006	18.64	19.34	18.62	19.15	8,346,125	+0.51(+2.75%)
Feb 28, 2006	18.95	18.96	18.55	18.64	11,857,581	-0.31(-1.61%)
Feb 27, 2006	19.10	19.22	18.84	18.95	10,388,250	-0.52(-2.67%)
Feb 24, 2006	19.11	19.57	18.87	19.47	12,546,076	+0.46(+2.40%)
Feb 23, 2006	20.25	20.38	18.69	19.01	14,546,375	-1.26(-6.20%)
Feb 22, 2006	20.10	20.38	19.96	20.27	10,539,801	+0.22(+1.12%)
Feb 21, 2006	19.61	20.16	19.61	20.04	7,331,716	+0.54(+2.79%)
Feb 17, 2006	19.61	20.14	19.39	19.50	9,966,463	+0.25(+1.28%)
Feb 16, 2006	18.63	19.33	18.50	19.25	10,677,500	+0.74(+4.00%)
Feb 15, 2006	19.21	19.29	18.37	18.51	14,405,960	-0.81(-4.21%)
Feb 14, 2006	18.89	19.41	18.62	19.32	11,238,072	+0.56(+3.00%)
Feb 13, 2006	19.14	19.56	18.67	18.76	15,297,608	-0.36(-1.89%)
Feb 10, 2006	19.97	20.25	18.85	19.12	25,184,222	-1.80(-8.62%)
Feb 09, 2006	21.63	21.90	20.82	20.92	7,601,410	-0.16(-0.75%)
Feb 08, 2006	21.35	21.59	20.72	21.08	12,474,103	-0.28(-1.31%)
Feb 07, 2006	22.64	22.70	21.30	21.36	11,816,570	-1.69(-7.32%)
Feb 06, 2006	22.64	23.22	22.62	23.05	7,633,187	+0.35(+1.52%)
Feb 03, 2006	22.99	23.16	22.46	22.70	6,614,704	-0.29(-1.25%)
Feb 02, 2006	23.68	23.82	22.77	22.99	10,053,373	-0.69(-2.91%)
Feb 01, 2006	23.75	23.93	23.48	23.68	9,305,400	+0.02(+0.09%)
Jan 31, 2006	23.35	23.85	23.10	23.66	11,476,261	+0.35(+1.50%)
Jan 30, 2006	23.13	23.45	22.81	23.31	8,035,963	+0.12(+0.52%)
Jan 27, 2006	22.83	23.56	22.81	23.19	8,611,474	+0.43(+1.89%)
Jan 26, 2006	22.26	22.78	22.02	22.75	8,982,473	+0.49(+2.20%)
Jan 25, 2006	22.26	23.01	22.09	22.26	10,993,365	+0.09(+0.41%)
Jan 24, 2006	21.49	22.23	21.46	22.17	9,990,906	+0.71(+3.29%)
Jan 23, 2006	20.90	21.50	20.55	21.47	12,452,375	+0.34(+1.60%)
Jan 20, 2006	21.85	22.17	21.03	21.13	9,716,867	-0.57(-2.63%)
Jan 19, 2006	21.98	22.00	21.58	21.70	9,009,904	+0.10(+0.48%)
Jan 18, 2006	22.28	22.43	21.39	21.59	11,520,531	-1.15(-5.05%)
Jan 17, 2006	22.55	23.34	22.13	22.74	15,356,273	+0.38(+1.68%)
Jan 13, 2006	21.83	22.40	21.74	22.37	5,771,672	+0.59(+2.70%)
Jan 12, 2006	21.97	22.23	21.62	21.78	6,808,080	-0.43(-1.94%)
Jan 11, 2006	22.60	22.64	22.07	22.21	6,804,550	-0.23(-1.02%)
Jan 10, 2006	20.95	22.45	20.64	22.44	14,634,915	+0.87(+4.01%)
Jan 09, 2006	21.79	21.79	21.45	21.57	7,897,449	-0.17(-0.76%)
Jan 06, 2006	21.76	22.12	21.58	21.74	8,294,250	+0.46(+2.15%)
Jan 05, 2006	21.72	21.82	21.09	21.28	7,563,115	-0.72(-3.26%)
Jan 04, 2006	21.13	22.05	20.99	22.00	15,012,433	+1.20(+5.79%)
Jan 03, 2006	19.99	20.81	19.90	20.80	13,550,435	+0.99(+4.98%)
Dec 30, 2005	20.30	20.08	19.78	19.81	2,630,129	-0.49(-2.43%)
Dec 29, 2005	20.18	20.41	19.90	20.30	3,289,291	+0.10(+0.47%)
Dec 28, 2005	20.03	20.32	19.85	20.21	4,337,377	+0.51(+2.60%)
Dec 27, 2005	20.51	20.51	19.66	19.69	4,766,227	-0.60(-2.94%)
Dec 23, 2005	20.38	20.49	20.22	20.29	2,276,783	-0.01(-0.07%)
Dec 22, 2005	20.06	20.32	19.84	20.31	5,556,841	+0.51(+2.57%)
Dec 21, 2005	19.35	19.80	19.12	19.80	6,707,318	+0.46(+2.38%)
Dec 20, 2005	19.64	19.87	19.18	19.34	5,481,609	-0.18(-0.91%)
Dec 19, 2005	20.03	20.16	19.46	19.51	5,203,767	-0.29(-1.49%)
Dec 16, 2005	19.68	20.03	19.78	19.81	6,966,964	+0.13(+0.65%)
Dec 15, 2005	19.57	19.88	19.59	19.68	7,137,254	+0.11(+0.56%)
Dec 14, 2005	20.16	20.24	19.53	19.57	7,092,712	-0.68(-3.38%)
Dec 13, 2005	19.96	20.34	19.81	20.25	7,594,349	+0.15(+0.75%)
Dec 12, 2005	20.47	20.75	19.98	20.10	7,196,462	-0.17(-0.84%)
Dec 09, 2005	20.62	20.66	20.16	20.27	6,412,638	-0.11(-0.54%)
Dec 08, 2005	20.32	20.47	20.23	20.38	7,044,368	+0.21(+1.06%)
Dec 07, 2005	20.40	20.55	20.00	20.17	6,318,666	-0.07(-0.36%)
Dec 06, 2005	19.81	20.31	19.69	20.24	7,631,829	+0.20(+0.99%)
Dec 05, 2005	20.01	20.14	19.81	20.04	5,234,457	+0.27(+1.38%)
Dec 02, 2005	19.97	19.97	19.58	19.77	5,859,398	-0.24(-1.18%)
Dec 01, 2005	19.47	20.03	19.38	20.01	8,272,251	+0.82(+4.28%)
Nov 30, 2005	19.14	19.28	19.02	19.19	7,050,072	+0.02(+0.10%)
Nov 29, 2005	18.58	19.30	18.48	19.17	9,372,755	-0.14(-0.72%)
Nov 28, 2005	19.77	19.81	19.30	19.31	5,135,325	-0.29(-1.48%)
Nov 25, 2005	19.22	19.61	19.22	19.60	2,139,899	+0.55(+2.90%)
Nov 23, 2005	19.05	19.24	18.95	19.05	4,045,956	-0.30(-1.54%)
Nov 22, 2005	19.16	19.37	18.90	19.34	6,793,957	+0.19(+0.98%)
Nov 21, 2005	18.84	19.16	18.77	19.16	5,729,304	+0.24(+1.28%)
Nov 18, 2005	19.36	19.45	18.79	18.91	5,249,395	-0.20(-1.06%)
Nov 17, 2005	19.24	19.34	19.01	19.12	5,438,153	+0.04(+0.23%)
Nov 16, 2005	19.16	19.11	18.45	19.07	8,007,717	+0.73(+3.95%)
Nov 15, 2005	18.69	18.76	18.26	18.35	7,260,015	-0.28(-1.52%)
Nov 14, 2005	18.72	18.91	18.50	18.63	4,390,882	-0.14(-0.73%)
Nov 11, 2005	18.51	18.77	18.40	18.77	5,620,122	+0.34(+1.84%)
Nov 10, 2005	18.56	18.77	18.28	18.43	5,275,739	-0.05(-0.26%)
Nov 09, 2005	18.34	18.59	18.31	18.48	6,353,701	+0.13(+0.72%)
Nov 08, 2005	18.33	18.52	18.21	18.34	3,921,565	-0.02(-0.10%)
Nov 07, 2005	18.51	18.55	18.28	18.36	5,969,666	-0.15(-0.82%)
Nov 04, 2005	18.83	18.84	18.19	18.51	5,241,790	-0.34(-1.78%)
Nov 03, 2005	18.80	19.10	18.69	18.85	5,513,114	+0.09(+0.47%)
Nov 02, 2005	18.56	18.90	18.45	18.76	5,818,387	+0.35(+1.88%)
Nov 01, 2005	18.08	18.55	18.05	18.41	9,603,612	+0.22(+1.19%)
Oct 31, 2005	18.41	18.50	17.95	18.20	8,417,283	+0.02(+0.12%)
Oct 28, 2005	17.70	18.23	17.35	18.17	7,889,845	+0.57(+3.22%)
Oct 27, 2005	18.26	18.28	17.60	17.61	8,424,616	-0.29(-1.65%)
Oct 26, 2005	18.12	18.49	17.87	17.90	9,968,364	+0.05(+0.27%)
Oct 25, 2005	17.81	18.19	17.81	17.85	9,845,603	+0.13(+0.75%)
Oct 24, 2005	17.04	17.84	17.00	17.72	8,012,606	+0.71(+4.18%)
Oct 21, 2005	16.69	17.05	16.19	17.01	13,619,964	+0.43(+2.62%)
Oct 20, 2005	17.43	17.69	16.38	16.58	11,749,758	-0.70(-4.05%)
Oct 19, 2005	16.95	17.28	16.57	17.28	9,758,149	+0.19(+1.12%)
Oct 18, 2005	17.93	18.02	17.08	17.08	8,682,903	-0.57(-3.21%)
Oct 17, 2005	17.31	17.75	17.25	17.65	6,520,189	+0.66(+3.88%)
Oct 14, 2005	16.79	16.99	16.58	16.99	5,820,560	+0.10(+0.61%)
Oct 13, 2005	16.72	16.99	15.98	16.89	8,522,662	-0.04(-0.24%)
Oct 12, 2005	17.52	17.57	16.80	16.93	9,545,762	-0.64(-3.63%)
Oct 11, 2005	17.31	17.78	17.31	17.57	6,940,076	+0.36(+2.12%)
Oct 10, 2005	17.40	17.75	17.09	17.20	4,149,977	-0.11(-0.64%)
Oct 07, 2005	16.81	17.36	16.94	17.31	5,361,564	+0.50(+3.00%)
Oct 06, 2005	16.59	17.13	16.44	16.81	8,373,828	+0.21(+1.26%)
Oct 05, 2005	16.77	17.01	16.59	16.60	9,594,106	-0.70(-4.06%)
Oct 04, 2005	17.49	17.99	17.30	17.30	10,900,479	-0.45(-2.55%)

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.