Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	38.88	39.71	38.88	39.62	23,802,122	-0.26(-0.66%)
Oct 30, 2006	39.73	40.02	39.66	39.88	14,057,640	+0.16(+0.39%)
Oct 27, 2006	39.57	39.90	39.47	39.73	11,476,689	+0.04(+0.09%)
Oct 26, 2006	39.44	39.80	39.32	39.69	10,280,927	+0.23(+0.59%)
Oct 25, 2006	39.37	39.63	39.27	39.46	9,456,981	+0.16(+0.40%)
Oct 24, 2006	39.38	39.48	39.17	39.30	11,006,480	-0.25(-0.63%)
Oct 23, 2006	38.93	39.67	38.91	39.55	11,766,270	+0.38(+0.96%)
Oct 20, 2006	39.21	39.30	38.85	39.18	12,800,923	+0.11(+0.29%)
Oct 19, 2006	38.93	39.10	38.84	39.07	8,378,332	-0.06(-0.14%)
Oct 18, 2006	38.85	39.27	38.75	39.12	12,027,853	+0.21(+0.55%)
Oct 17, 2006	38.62	39.05	38.61	38.91	10,693,700	+0.12(+0.32%)
Oct 16, 2006	38.64	38.90	38.44	38.78	8,388,091	-0.05(-0.13%)
Oct 13, 2006	38.85	38.87	38.53	38.83	11,499,728	-0.18(-0.45%)
Oct 12, 2006	39.11	39.30	38.95	39.01	9,490,579	-0.04(-0.11%)
Oct 11, 2006	38.93	39.17	38.83	39.05	7,721,895	-0.15(-0.38%)
Oct 10, 2006	39.13	39.20	38.78	39.20	12,303,035	-0.08(-0.21%)
Oct 09, 2006	39.24	39.40	39.22	39.28	6,211,593	-0.15(-0.38%)
Oct 06, 2006	39.47	39.57	39.20	39.43	11,314,940	-0.27(-0.68%)
Oct 05, 2006	39.52	39.84	39.51	39.70	13,194,177	+0.11(+0.28%)
Oct 04, 2006	38.94	39.71	38.77	39.59	24,206,416	+0.65(+1.67%)
Oct 03, 2006	38.68	39.07	38.68	38.94	14,118,756	+0.16(+0.42%)
Oct 02, 2006	38.75	38.95	38.68	38.78	7,634,860	+0.04(+0.10%)
Sep 29, 2006	38.83	39.18	38.74	38.74	11,571,243	-0.17(-0.45%)
Sep 28, 2006	39.01	39.10	38.70	38.91	15,006,698	-0.29(-0.75%)
Sep 27, 2006	39.05	39.28	38.98	39.21	13,388,884	+0.16(+0.40%)
Sep 26, 2006	38.77	39.16	38.70	39.05	14,309,624	+0.12(+0.31%)
Sep 25, 2006	38.48	39.07	38.48	38.93	13,024,268	+0.30(+0.78%)
Sep 22, 2006	38.53	38.75	38.47	38.63	10,871,609	+0.04(+0.11%)
Sep 21, 2006	38.63	38.77	38.40	38.59	15,846,483	+0.07(+0.18%)
Sep 20, 2006	38.19	38.62	37.98	38.52	11,195,748	+0.45(+1.18%)
Sep 19, 2006	37.70	38.08	37.63	38.07	11,708,194	+0.26(+0.68%)
Sep 18, 2006	38.00	38.12	37.78	37.81	10,681,381	-0.25(-0.66%)
Sep 15, 2006	38.19	38.60	38.06	38.06	28,068,404	+0.08(+0.21%)
Sep 14, 2006	37.53	38.11	37.40	37.98	14,334,422	+0.13(+0.35%)
Sep 13, 2006	38.65	38.66	37.77	37.85	17,691,642	-0.81(-2.09%)
Sep 12, 2006	38.70	38.87	38.60	38.66	9,002,291	-0.04(-0.11%)
Sep 11, 2006	38.19	38.81	38.18	38.70	14,639,842	+0.49(+1.28%)
Sep 08, 2006	38.97	38.97	38.19	38.22	9,160,841	-0.24(-0.63%)
Sep 07, 2006	38.68	38.77	38.34	38.46	11,477,809	+0.06(+0.15%)
Sep 06, 2006	38.48	38.55	38.22	38.40	7,352,799	-0.07(-0.19%)
Sep 05, 2006	38.44	38.56	38.25	38.48	10,061,262	-0.22(-0.57%)
Sep 01, 2006	38.75	38.81	38.60	38.70	6,611,247	+0.01(+0.02%)
Aug 31, 2006	38.48	38.77	38.47	38.69	10,422,678	+0.09(+0.24%)
Aug 30, 2006	38.41	38.77	38.38	38.60	14,075,399	+0.34(+0.90%)
Aug 29, 2006	38.13	38.37	37.98	38.25	7,904,763	+0.14(+0.36%)
Aug 28, 2006	37.77	38.27	37.64	38.12	9,997,106	+0.07(+0.18%)
Aug 25, 2006	38.02	38.23	38.02	38.05	7,188,009	-0.11(-0.29%)
Aug 24, 2006	38.05	38.37	38.02	38.16	8,553,520	+0.08(+0.21%)
Aug 23, 2006	38.06	38.41	37.96	38.08	7,750,213	-0.08(-0.21%)
Aug 22, 2006	37.95	38.24	37.95	38.16	10,433,877	+0.17(+0.44%)
Aug 21, 2006	37.69	38.08	37.68	37.99	8,473,846	+0.24(+0.65%)
Aug 18, 2006	37.72	37.77	37.36	37.75	10,983,761	+0.03(+0.08%)
Aug 17, 2006	37.59	37.90	37.59	37.72	10,542,030	-0.05(-0.13%)
Aug 16, 2006	37.74	37.85	37.65	37.77	10,567,469	-0.01(-0.03%)
Aug 15, 2006	37.66	37.89	37.56	37.78	11,110,793	+0.43(+1.14%)
Aug 14, 2006	37.67	37.97	37.28	37.35	12,910,355	-0.31(-0.83%)
Aug 11, 2006	37.50	37.78	37.37	37.66	12,947,153	+0.00(+0.00%)
Aug 10, 2006	37.25	37.68	37.24	37.66	13,837,335	+0.45(+1.21%)
Aug 09, 2006	37.38	37.49	37.13	37.21	8,986,612	-0.11(-0.30%)
Aug 08, 2006	37.35	37.50	37.05	37.33	14,909,905	+0.20(+0.54%)
Aug 07, 2006	36.96	37.17	36.78	37.13	10,203,172	-0.03(-0.08%)
Aug 04, 2006	37.25	37.35	36.93	37.16	12,621,254	+0.00(+0.00%)
Aug 03, 2006	36.54	37.31	36.33	37.16	19,791,506	+0.73(+1.99%)
Aug 02, 2006	35.92	36.81	35.92	36.43	28,330,466	+1.48(+4.22%)
Aug 01, 2006	35.00	35.05	34.81	34.96	9,362,108	-0.17(-0.48%)
Jul 31, 2006	35.26	35.41	35.05	35.13	12,109,928	-0.38(-1.07%)
Jul 28, 2006	35.55	35.77	35.41	35.51	9,418,104	+0.23(+0.66%)
Jul 27, 2006	35.53	35.62	35.25	35.28	8,919,896	-0.14(-0.41%)
Jul 26, 2006	35.41	35.48	35.20	35.42	11,556,844	-0.13(-0.37%)
Jul 25, 2006	35.38	35.78	35.14	35.55	10,721,859	-0.01(-0.04%)
Jul 24, 2006	35.22	35.62	35.10	35.56	7,171,371	+0.52(+1.48%)
Jul 21, 2006	35.53	35.61	34.95	35.05	12,822,201	-0.34(-0.95%)
Jul 20, 2006	35.26	35.62	35.11	35.38	9,202,118	-0.02(-0.05%)
Jul 19, 2006	34.88	35.53	34.69	35.40	12,700,929	+0.52(+1.49%)
Jul 18, 2006	34.78	34.95	34.56	34.88	11,396,054	-0.01(-0.02%)
Jul 17, 2006	34.77	35.11	34.72	34.89	9,867,034	+0.10(+0.29%)
Jul 14, 2006	35.18	35.23	34.53	34.79	14,333,622	-0.55(-1.56%)
Jul 13, 2006	35.38	35.50	35.25	35.34	14,734,076	-0.04(-0.12%)
Jul 12, 2006	35.78	35.83	35.32	35.38	11,295,421	-0.40(-1.12%)
Jul 11, 2006	35.49	35.84	35.49	35.78	9,765,761	+0.17(+0.47%)
Jul 10, 2006	35.27	35.71	35.27	35.61	10,841,851	+0.30(+0.85%)
Jul 07, 2006	35.28	35.47	35.16	35.31	10,934,645	+0.03(+0.09%)
Jul 06, 2006	34.98	35.47	34.96	35.28	11,543,885	+0.33(+0.93%)
Jul 05, 2006	34.81	35.09	34.78	34.96	14,632,803	-0.23(-0.66%)
Jul 03, 2006	35.01	35.26	35.01	35.19	7,348,159	+0.44(+1.26%)
Jun 30, 2006	35.63	35.75	34.75	34.75	33,844,184	-0.87(-2.44%)
Jun 29, 2006	35.15	35.63	34.89	35.62	16,359,890	+0.76(+2.19%)
Jun 28, 2006	34.85	35.01	34.69	34.86	10,379,961	+0.01(+0.04%)
Jun 27, 2006	34.53	35.00	34.50	34.85	11,737,472	-0.15(-0.43%)
Jun 26, 2006	34.84	35.00	34.54	35.00	8,974,933	+0.16(+0.47%)
Jun 23, 2006	34.73	35.10	34.69	34.83	11,067,116	-0.07(-0.21%)
Jun 22, 2006	34.77	34.95	34.70	34.91	9,804,159	+0.02(+0.05%)
Jun 21, 2006	34.70	35.12	34.66	34.89	13,921,169	+0.15(+0.43%)
Jun 20, 2006	34.52	34.90	34.29	34.74	18,204,570	+0.44(+1.29%)
Jun 19, 2006	34.99	35.00	34.19	34.30	17,979,784	-0.09(-0.27%)
Jun 16, 2006	34.31	34.50	34.27	34.39	17,261,430	+0.09(+0.26%)
Jun 15, 2006	34.36	34.43	33.73	34.30	13,675,905	+0.03(+0.09%)
Jun 14, 2006	33.75	34.33	33.62	34.27	14,010,443	+0.44(+1.29%)
Jun 13, 2006	33.95	34.53	33.81	33.83	16,690,588	-0.11(-0.33%)
Jun 12, 2006	34.11	34.33	33.85	33.95	9,478,100	-0.09(-0.26%)
Jun 09, 2006	34.08	34.38	33.82	34.03	12,357,112	-0.18(-0.53%)
Jun 08, 2006	33.44	34.44	33.31	34.21	24,128,662	+0.94(+2.82%)
Jun 07, 2006	33.50	33.83	33.23	33.28	13,502,477	-0.08(-0.24%)
Jun 06, 2006	33.20	33.44	32.97	33.36	14,701,918	+0.12(+0.36%)
Jun 05, 2006	33.63	33.78	33.17	33.24	12,712,448	-0.48(-1.43%)
Jun 02, 2006	33.98	34.10	33.63	33.72	13,723,262	-0.33(-0.97%)
Jun 01, 2006	33.97	34.07	33.77	34.05	11,105,193	+0.14(+0.42%)
May 31, 2006	34.11	34.18	33.75	33.91	18,597,344	-0.08(-0.24%)
May 30, 2006	34.24	34.39	33.96	33.99	11,152,870	-0.47(-1.36%)
May 26, 2006	34.50	34.56	34.20	34.46	10,307,486	-0.08(-0.24%)
May 25, 2006	34.46	34.55	34.29	34.54	12,931,314	+0.28(+0.80%)
May 24, 2006	34.10	34.46	33.87	34.26	16,050,470	+0.21(+0.61%)
May 23, 2006	33.95	34.37	33.79	34.06	15,220,124	+0.13(+0.39%)
May 22, 2006	33.73	34.06	33.72	33.93	14,732,156	+0.08(+0.24%)
May 19, 2006	34.37	34.38	33.60	33.85	26,024,378	-0.46(-1.35%)
May 18, 2006	34.50	34.71	34.30	34.31	13,008,749	-0.27(-0.80%)
May 17, 2006	34.73	34.95	34.53	34.58	16,128,705	-0.44(-1.27%)
May 16, 2006	34.75	35.16	34.70	35.03	18,379,758	+0.29(+0.85%)
May 15, 2006	34.18	34.81	33.78	34.73	18,449,034	+0.35(+1.02%)
May 12, 2006	34.88	34.90	34.38	34.38	22,221,106	-0.40(-1.15%)
May 11, 2006	35.41	35.41	34.70	34.78	19,805,104	-0.43(-1.22%)
May 10, 2006	35.43	35.46	35.16	35.21	15,386,993	-0.10(-0.28%)
May 09, 2006	35.23	35.42	35.11	35.31	18,334,640	+0.10(+0.28%)
May 08, 2006	35.01	35.38	34.64	35.21	23,443,746	+0.38(+1.09%)
May 05, 2006	35.15	35.15	34.78	34.83	21,450,436	-0.08(-0.23%)
May 04, 2006	35.15	35.43	34.75	34.91	24,674,386	-0.23(-0.64%)
May 03, 2006	35.16	35.31	34.49	35.14	46,012,988	-1.18(-3.25%)
May 02, 2006	36.04	36.46	35.90	36.32	13,581,991	+0.14(+0.40%)
May 01, 2006	36.52	36.67	36.10	36.18	11,686,755	-0.21(-0.57%)
Apr 28, 2006	36.44	36.55	36.25	36.38	14,122,116	-0.11(-0.29%)
Apr 27, 2006	36.13	36.71	36.10	36.49	14,121,956	+0.23(+0.64%)
Apr 26, 2006	35.98	36.29	35.93	36.26	25,388,900	+0.46(+1.29%)
Apr 25, 2006	35.56	35.95	35.40	35.80	35,788,380	+0.42(+1.18%)
Apr 24, 2006	35.10	35.63	35.10	35.38	14,900,625	+0.16(+0.46%)
Apr 21, 2006	35.06	35.48	35.00	35.21	19,321,616	+0.05(+0.14%)
Apr 20, 2006	35.10	35.50	34.86	35.16	24,932,288	+0.12(+0.34%)
Apr 19, 2006	34.80	35.05	34.42	35.05	20,603,132	-0.06(-0.16%)
Apr 18, 2006	34.96	35.23	34.90	35.10	17,896,750	+0.08(+0.23%)
Apr 17, 2006	35.13	35.30	34.85	35.02	21,086,940	-0.36(-1.01%)
Apr 13, 2006	35.26	35.42	35.22	35.38	10,961,043	+0.11(+0.32%)
Apr 12, 2006	35.19	35.31	35.18	35.26	14,159,874	-0.04(-0.12%)
Apr 11, 2006	35.80	35.82	35.06	35.31	21,508,672	-0.41(-1.15%)
Apr 10, 2006	35.81	35.88	35.60	35.72	11,445,331	-0.08(-0.23%)
Apr 07, 2006	35.94	36.21	35.79	35.80	11,832,026	-0.14(-0.38%)
Apr 06, 2006	35.98	36.20	35.78	35.94	10,570,988	-0.08(-0.21%)
Apr 05, 2006	36.22	36.31	35.96	36.01	14,293,145	-0.24(-0.66%)
Apr 04, 2006	36.28	36.55	36.11	36.25	14,196,511	+0.08(+0.21%)
Apr 03, 2006	36.06	36.48	36.06	36.18	11,432,852	+0.16(+0.43%)
Mar 31, 2006	36.02	36.44	35.99	36.02	17,880,590	+0.00(+0.00%)
Mar 30, 2006	35.96	36.31	35.88	36.02	13,470,319	-0.07(-0.19%)
Mar 29, 2006	35.90	36.24	35.63	36.09	19,887,658	+0.13(+0.37%)
Mar 28, 2006	36.25	36.43	35.94	35.96	22,579,322	-0.48(-1.30%)
Mar 27, 2006	36.49	36.64	36.41	36.43	12,865,558	-0.28(-0.77%)
Mar 24, 2006	36.71	36.85	36.24	36.71	14,212,350	+0.06(+0.15%)
Mar 23, 2006	37.04	37.13	36.53	36.66	14,665,601	-0.53(-1.41%)
Mar 22, 2006	36.69	37.25	36.69	37.18	9,359,708	+0.29(+0.78%)
Mar 21, 2006	37.01	37.33	36.84	36.90	11,054,317	-0.09(-0.25%)
Mar 20, 2006	37.11	37.11	36.70	36.99	11,243,744	+0.05(+0.14%)
Mar 17, 2006	37.12	37.13	36.78	36.94	27,866,976	-0.18(-0.49%)
Mar 16, 2006	37.38	37.41	36.88	37.12	19,982,372	-0.32(-0.85%)
Mar 15, 2006	37.82	37.82	37.36	37.44	15,700,893	-0.07(-0.18%)
Mar 14, 2006	37.56	37.93	37.25	37.51	29,288,964	-1.23(-3.18%)
Mar 13, 2006	38.82	39.07	38.63	38.74	9,529,137	-0.17(-0.43%)
Mar 10, 2006	38.41	39.03	38.41	38.91	13,610,150	+0.53(+1.38%)
Mar 09, 2006	38.19	38.75	38.19	38.38	11,381,655	+0.21(+0.54%)
Mar 08, 2006	37.66	38.33	37.65	38.17	13,887,411	+0.48(+1.28%)
Mar 07, 2006	37.23	37.85	37.14	37.69	11,785,469	+0.38(+1.01%)
Mar 06, 2006	37.22	37.48	37.19	37.31	6,466,137	+0.02(+0.05%)
Mar 03, 2006	37.06	37.60	37.06	37.30	12,480,464	+0.07(+0.20%)
Mar 02, 2006	37.50	37.52	37.10	37.22	17,401,742	-0.35(-0.93%)
Mar 01, 2006	37.58	37.79	37.52	37.57	14,749,115	+0.11(+0.30%)
Feb 28, 2006	38.35	38.26	37.41	37.46	23,131,606	-0.89(-2.31%)
Feb 27, 2006	38.55	38.68	38.35	38.35	10,756,576	-0.09(-0.24%)
Feb 24, 2006	38.33	38.58	38.16	38.44	8,976,693	+0.01(+0.03%)
Feb 23, 2006	38.66	38.81	38.37	38.43	11,376,536	-0.29(-0.74%)
Feb 22, 2006	38.13	38.75	38.12	38.72	15,957,356	+0.66(+1.74%)
Feb 21, 2006	38.05	38.13	37.93	38.05	10,832,251	-0.07(-0.20%)
Feb 17, 2006	37.87	38.15	37.77	38.13	14,619,044	+0.17(+0.44%)
Feb 16, 2006	37.52	38.02	37.51	37.96	11,196,388	+0.39(+1.03%)
Feb 15, 2006	37.35	37.66	37.32	37.57	13,719,422	+0.17(+0.45%)
Feb 14, 2006	37.22	37.50	37.18	37.40	12,675,971	+0.25(+0.67%)
Feb 13, 2006	37.24	37.30	37.05	37.15	8,317,216	-0.16(-0.44%)
Feb 10, 2006	37.27	37.37	37.16	37.31	9,286,752	+0.05(+0.13%)
Feb 09, 2006	37.16	37.41	37.08	37.26	9,986,867	+0.09(+0.25%)
Feb 08, 2006	37.13	37.38	37.02	37.17	11,740,032	+0.09(+0.25%)
Feb 07, 2006	37.18	37.38	36.95	37.08	10,248,290	-0.29(-0.79%)
Feb 06, 2006	37.24	37.44	36.94	37.37	7,997,557	+0.07(+0.18%)
Feb 03, 2006	37.12	37.53	37.08	37.30	12,504,622	+0.02(+0.05%)
Feb 02, 2006	37.34	37.60	37.28	37.28	15,613,539	-0.11(-0.28%)
Feb 01, 2006	36.94	37.52	36.91	37.39	17,326,706	+0.37(+1.00%)
Jan 31, 2006	36.85	37.10	36.81	37.02	16,554,917	+0.06(+0.15%)
Jan 30, 2006	36.96	37.31	36.85	36.96	12,654,692	-0.38(-1.00%)
Jan 27, 2006	37.13	37.38	36.91	37.34	18,795,410	+0.58(+1.56%)
Jan 26, 2006	36.72	36.88	36.62	36.76	11,210,467	+0.22(+0.60%)
Jan 25, 2006	36.31	36.55	36.15	36.55	14,290,745	+0.38(+1.04%)
Jan 24, 2006	36.25	36.35	35.81	36.17	13,060,746	+0.14(+0.40%)
Jan 23, 2006	36.15	36.41	36.03	36.03	15,099,332	-0.12(-0.35%)
Jan 20, 2006	36.57	36.60	36.12	36.15	16,786,422	-0.42(-1.14%)
Jan 19, 2006	36.67	36.80	36.25	36.57	12,630,534	-0.10(-0.27%)
Jan 18, 2006	36.56	36.72	36.48	36.67	10,718,659	+0.01(+0.03%)
Jan 17, 2006	36.53	36.79	36.51	36.66	8,478,165	-0.16(-0.42%)
Jan 13, 2006	36.51	36.83	36.50	36.81	11,434,132	+0.31(+0.84%)
Jan 12, 2006	36.86	36.88	36.50	36.51	10,579,788	-0.41(-1.10%)
Jan 11, 2006	36.84	36.92	36.63	36.91	14,065,960	+0.13(+0.36%)
Jan 10, 2006	36.81	36.81	36.61	36.78	13,683,745	-0.14(-0.39%)
Jan 09, 2006	36.53	36.93	36.53	36.93	12,344,312	+0.27(+0.75%)
Jan 06, 2006	36.71	36.75	36.55	36.65	14,120,356	-0.04(-0.10%)
Jan 05, 2006	36.69	36.92	36.63	36.69	14,296,825	-0.12(-0.32%)
Jan 04, 2006	36.75	36.95	36.60	36.81	10,793,534	+0.07(+0.19%)
Jan 03, 2006	36.44	36.79	36.06	36.74	15,585,380	+0.56(+1.55%)
Dec 30, 2005	36.51	36.60	36.18	36.18	9,485,139	-0.34(-0.92%)
Dec 29, 2005	36.60	36.66	36.33	36.51	6,412,380	-0.08(-0.20%)
Dec 28, 2005	36.62	36.75	36.48	36.59	9,060,207	-0.04(-0.10%)
Dec 27, 2005	36.66	36.85	36.53	36.63	7,591,983	-0.17(-0.48%)
Dec 23, 2005	36.76	37.00	36.36	36.80	6,260,390	+0.06(+0.17%)
Dec 22, 2005	36.42	36.74	36.41	36.74	9,279,393	+0.16(+0.44%)
Dec 21, 2005	36.41	36.75	36.41	36.58	9,724,644	+0.19(+0.53%)
Dec 20, 2005	36.25	36.68	36.10	36.38	8,703,911	-0.21(-0.58%)
Dec 19, 2005	36.33	36.78	36.10	36.60	11,298,941	+0.27(+0.76%)
Dec 16, 2005	36.88	37.16	35.94	36.32	29,731,654	-0.55(-1.49%)
Dec 15, 2005	37.27	36.96	36.25	36.87	16,688,188	-0.39(-1.06%)
Dec 14, 2005	36.56	37.31	36.43	37.26	15,044,136	+0.69(+1.90%)
Dec 13, 2005	35.75	36.72	35.75	36.57	16,163,423	+1.00(+2.81%)
Dec 12, 2005	35.81	35.96	35.51	35.57	9,609,131	-0.26(-0.73%)
Dec 09, 2005	35.66	35.94	35.66	35.83	8,462,166	+0.20(+0.56%)
Dec 08, 2005	35.63	35.94	35.44	35.63	8,653,674	-0.02(-0.05%)
Dec 07, 2005	35.94	36.04	35.50	35.65	10,826,012	-0.23(-0.64%)
Dec 06, 2005	35.88	36.14	35.84	35.88	9,624,170	-0.01(-0.03%)
Dec 05, 2005	35.70	36.00	35.70	35.90	9,853,435	+0.04(+0.12%)
Dec 02, 2005	35.81	36.08	35.76	35.85	24,095,864	-0.18(-0.49%)
Dec 01, 2005	35.75	36.25	35.83	36.03	11,030,158	+0.28(+0.79%)
Nov 30, 2005	36.26	36.28	35.73	35.75	13,790,778	-0.31(-0.85%)
Nov 29, 2005	35.85	36.23	35.85	36.05	10,461,236	+0.36(+1.00%)
Nov 28, 2005	35.53	35.85	35.45	35.70	9,258,754	-0.11(-0.30%)
Nov 25, 2005	35.75	36.02	35.73	35.80	3,722,636	+0.17(+0.47%)
Nov 23, 2005	35.62	35.63	35.22	35.63	13,516,716	-0.08(-0.23%)
Nov 22, 2005	36.00	36.00	35.58	35.71	10,944,404	-0.31(-0.87%)
Nov 21, 2005	35.75	36.10	35.73	36.03	9,029,969	+0.12(+0.33%)
Nov 18, 2005	36.03	36.04	35.64	35.91	19,156,826	+0.19(+0.52%)
Nov 17, 2005	35.53	35.90	35.38	35.72	12,814,362	+0.34(+0.97%)
Nov 16, 2005	35.11	35.53	35.09	35.38	15,983,274	+0.38(+1.07%)
Nov 15, 2005	34.98	35.08	34.95	35.00	15,456,109	+0.05(+0.14%)
Nov 14, 2005	35.19	35.32	34.82	34.95	15,529,704	-0.28(-0.80%)
Nov 11, 2005	35.24	35.44	35.16	35.23	12,044,812	+0.00(+0.00%)
Nov 10, 2005	35.00	35.35	34.95	35.23	12,232,480	+0.23(+0.66%)
Nov 09, 2005	34.83	35.21	34.85	35.00	9,713,924	+0.18(+0.52%)
Nov 08, 2005	34.61	34.93	34.59	34.82	10,315,965	+0.08(+0.23%)
Nov 07, 2005	34.96	34.88	34.46	34.74	12,168,164	-0.21(-0.61%)
Nov 04, 2005	35.13	35.19	34.85	34.95	9,710,725	-0.02(-0.07%)
Nov 03, 2005	34.94	35.07	34.85	34.98	13,324,408	+0.19(+0.56%)
Nov 02, 2005	34.53	34.81	34.35	34.78	16,916,334	+0.25(+0.72%)

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.