Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	42.25	43.27	41.99	43.27	13,160,284	+0.90(+2.12%)
Sep 28, 2006	42.48	43.34	42.08	42.37	20,919,664	+0.13(+0.31%)
Sep 27, 2006	41.33	42.36	41.06	42.24	21,338,406	+1.67(+4.13%)
Sep 26, 2006	39.80	40.89	39.73	40.56	18,631,000	+0.77(+1.95%)
Sep 25, 2006	39.83	40.40	38.85	39.79	22,737,120	-0.04(-0.11%)
Sep 22, 2006	40.31	40.45	39.46	39.83	16,005,882	-0.28(-0.70%)
Sep 21, 2006	39.41	40.53	39.41	40.11	16,715,203	+0.98(+2.51%)
Sep 20, 2006	40.11	40.85	39.11	39.13	18,161,226	-1.18(-2.92%)
Sep 19, 2006	41.23	41.44	39.73	40.31	15,452,245	-0.74(-1.80%)
Sep 18, 2006	40.16	41.07	39.74	41.04	18,558,320	+1.79(+4.55%)
Sep 15, 2006	38.47	39.50	38.18	39.26	17,951,212	+0.82(+2.14%)
Sep 14, 2006	39.56	39.94	38.31	38.44	16,858,702	-1.00(-2.55%)
Sep 13, 2006	38.85	39.94	38.67	39.44	16,544,898	+1.26(+3.31%)
Sep 12, 2006	38.46	39.12	37.83	38.18	19,790,456	-0.40(-1.03%)
Sep 11, 2006	39.97	40.02	38.37	38.58	22,624,014	-1.85(-4.57%)
Sep 08, 2006	41.71	42.21	40.35	40.42	15,851,346	-0.38(-0.94%)
Sep 07, 2006	41.04	41.25	40.33	40.81	16,215,468	-0.29(-0.70%)
Sep 06, 2006	42.98	43.24	41.02	41.09	13,103,659	-2.36(-5.44%)
Sep 05, 2006	42.69	43.79	42.69	43.46	11,924,276	+0.32(+0.74%)
Sep 01, 2006	43.04	43.25	42.45	43.14	8,689,469	+0.38(+0.88%)
Aug 31, 2006	42.90	43.79	42.71	42.76	9,831,865	-0.54(-1.24%)
Aug 30, 2006	44.25	44.26	43.11	43.30	10,460,334	-0.95(-2.14%)
Aug 29, 2006	43.40	44.27	43.27	44.25	8,527,764	+0.51(+1.16%)
Aug 28, 2006	44.73	44.74	43.67	43.74	6,244,978	-1.22(-2.72%)
Aug 25, 2006	44.90	45.62	44.76	44.96	5,974,036	+0.42(+0.94%)
Aug 24, 2006	44.82	44.95	44.16	44.54	7,722,682	-0.31(-0.68%)
Aug 23, 2006	45.55	45.80	44.64	44.85	7,989,179	-1.00(-2.19%)
Aug 22, 2006	45.69	45.93	45.41	45.85	8,748,101	+0.47(+1.05%)
Aug 21, 2006	44.99	45.41	44.93	45.38	7,285,879	+0.73(+1.64%)
Aug 18, 2006	43.53	44.67	43.25	44.64	10,119,579	+1.18(+2.71%)
Aug 17, 2006	43.63	44.16	43.03	43.47	9,147,775	-0.78(-1.77%)
Aug 16, 2006	44.30	45.31	43.79	44.25	10,316,549	-0.09(-0.20%)
Aug 15, 2006	43.95	44.49	43.54	44.34	7,789,915	+0.61(+1.40%)
Aug 14, 2006	44.30	44.62	43.40	43.72	8,151,744	-0.89(-2.00%)
Aug 11, 2006	44.78	45.34	44.18	44.62	7,596,099	-0.25(-0.56%)
Aug 10, 2006	45.03	45.17	44.19	44.87	9,402,517	-0.22(-0.48%)
Aug 09, 2006	45.76	46.04	44.89	45.08	11,471,848	-0.31(-0.68%)
Aug 08, 2006	46.21	46.77	45.18	45.39	8,479,310	-0.82(-1.77%)
Aug 07, 2006	45.90	46.56	44.96	46.21	11,856,183	+0.76(+1.67%)
Aug 04, 2006	47.04	47.40	45.24	45.45	11,392,716	-1.45(-3.09%)
Aug 03, 2006	46.38	47.29	45.98	46.90	10,053,636	-0.04(-0.09%)
Aug 02, 2006	47.04	47.82	46.08	46.94	14,497,787	+0.33(+0.70%)
Aug 01, 2006	46.56	47.28	45.69	46.61	8,559,016	-0.02(-0.05%)
Jul 31, 2006	45.63	47.19	45.63	46.63	11,056,835	+1.12(+2.45%)
Jul 28, 2006	46.53	46.74	44.85	45.52	11,071,744	-1.01(-2.17%)
Jul 27, 2006	47.07	47.71	45.74	46.53	13,135,197	-0.06(-0.12%)
Jul 26, 2006	45.66	46.81	44.87	46.58	14,795,105	+0.68(+1.47%)
Jul 25, 2006	45.34	46.03	44.80	45.91	13,209,741	+0.93(+2.08%)
Jul 24, 2006	42.87	44.98	42.86	44.97	16,390,934	+2.11(+4.91%)
Jul 21, 2006	43.01	44.12	41.94	42.87	28,517,198	-0.15(-0.34%)
Jul 20, 2006	45.17	45.26	42.80	43.01	15,073,214	-1.80(-4.02%)
Jul 19, 2006	43.71	45.10	43.55	44.81	13,456,599	+1.11(+2.54%)
Jul 18, 2006	44.99	45.45	42.95	43.70	19,282,980	-0.79(-1.77%)
Jul 17, 2006	47.03	47.04	44.27	44.49	17,219,814	-2.99(-6.30%)
Jul 14, 2006	46.77	47.52	45.54	47.48	12,698,537	+1.28(+2.78%)
Jul 13, 2006	46.84	47.23	46.18	46.20	13,106,526	-0.56(-1.21%)
Jul 12, 2006	46.61	47.26	46.21	46.77	13,994,897	+0.15(+0.33%)
Jul 11, 2006	44.50	46.70	44.50	46.61	12,635,174	+2.32(+5.23%)
Jul 10, 2006	44.23	45.09	43.84	44.30	8,724,877	+0.52(+1.20%)
Jul 07, 2006	44.99	45.54	43.62	43.77	9,657,976	-0.87(-1.95%)
Jul 06, 2006	45.26	46.03	44.44	44.64	10,380,915	-0.61(-1.34%)
Jul 05, 2006	45.55	45.55	44.14	45.25	10,729,985	-0.33(-0.73%)
Jul 03, 2006	45.27	45.63	45.15	45.59	5,328,365	+0.17(+0.37%)
Jun 30, 2006	44.94	45.75	44.64	45.42	11,067,013	+0.69(+1.54%)
Jun 29, 2006	42.96	44.78	42.78	44.73	14,364,323	+2.40(+5.67%)
Jun 28, 2006	41.69	42.34	41.39	42.33	12,278,220	+0.72(+1.73%)
Jun 27, 2006	41.85	42.60	41.35	41.61	13,254,468	-0.12(-0.28%)
Jun 26, 2006	41.26	41.78	40.64	41.73	9,513,474	+0.64(+1.56%)
Jun 23, 2006	40.67	41.70	40.33	41.09	16,291,159	+1.18(+2.95%)
Jun 22, 2006	38.99	40.31	38.92	39.91	20,742,908	+0.91(+2.34%)
Jun 21, 2006	38.16	39.45	38.02	38.99	20,670,228	+0.97(+2.55%)
Jun 20, 2006	39.34	39.73	37.98	38.02	14,008,373	-0.98(-2.50%)
Jun 19, 2006	40.53	40.54	38.91	39.00	13,794,630	-1.63(-4.02%)
Jun 16, 2006	40.97	41.12	40.04	40.63	15,018,453	-0.54(-1.32%)
Jun 15, 2006	39.74	41.44	39.48	41.18	19,187,648	+1.90(+4.83%)
Jun 14, 2006	38.19	39.32	38.19	39.28	17,740,048	+1.21(+3.19%)
Jun 13, 2006	38.92	40.26	37.67	38.07	23,076,728	-1.40(-3.55%)
Jun 12, 2006	41.68	41.68	39.43	39.47	14,202,619	-1.84(-4.46%)
Jun 09, 2006	42.21	42.37	40.83	41.31	16,798,206	-0.70(-1.66%)
Jun 08, 2006	41.30	42.03	40.10	42.01	28,305,032	-0.20(-0.48%)
Jun 07, 2006	44.05	44.23	42.17	42.21	16,459,315	-2.41(-5.39%)
Jun 06, 2006	44.14	45.36	43.80	44.62	13,773,127	+0.48(+1.09%)
Jun 05, 2006	46.56	46.56	44.11	44.14	14,193,014	-2.03(-4.40%)
Jun 02, 2006	45.93	46.42	45.34	46.17	10,925,235	+0.68(+1.50%)
Jun 01, 2006	45.31	45.73	44.47	45.48	11,883,850	-0.26(-0.56%)
May 31, 2006	44.72	45.74	44.33	45.74	13,988,446	+1.01(+2.26%)
May 30, 2006	46.11	46.14	44.73	44.73	11,805,148	-0.80(-1.76%)
May 26, 2006	45.17	45.70	44.94	45.53	9,097,601	+0.01(+0.02%)
May 25, 2006	44.82	45.73	44.27	45.52	13,684,247	+1.43(+3.24%)
May 24, 2006	44.02	45.20	43.14	44.09	18,701,818	-0.46(-1.03%)
May 23, 2006	44.96	46.21	44.53	44.55	16,873,324	+0.27(+0.61%)
May 22, 2006	44.03	44.79	42.90	44.28	18,983,080	-0.78(-1.73%)
May 19, 2006	44.92	45.59	43.62	45.06	20,466,232	+0.14(+0.31%)
May 18, 2006	46.06	46.39	44.92	44.92	15,320,072	-1.07(-2.32%)
May 17, 2006	46.21	46.99	45.36	45.99	14,333,215	-0.73(-1.57%)
May 16, 2006	47.33	47.36	45.93	46.72	12,663,989	-0.01(-0.03%)
May 15, 2006	46.76	47.92	46.07	46.74	15,012,288	-1.29(-2.69%)
May 12, 2006	49.51	49.75	47.92	48.03	12,918,444	-1.86(-3.72%)
May 11, 2006	51.62	52.14	49.70	49.88	11,812,746	-1.08(-2.12%)
May 10, 2006	49.98	50.96	49.76	50.96	10,556,525	+0.89(+1.78%)
May 09, 2006	49.60	50.45	49.39	50.07	7,769,702	+0.56(+1.13%)
May 08, 2006	49.46	49.69	48.65	49.51	8,739,070	-0.33(-0.67%)
May 05, 2006	50.36	50.52	49.41	49.85	10,841,372	-0.07(-0.14%)
May 04, 2006	49.88	50.64	48.31	49.92	14,838,112	-0.76(-1.50%)
May 03, 2006	51.06	51.06	49.99	50.68	13,495,161	-0.50(-0.98%)
May 02, 2006	50.25	51.24	49.66	51.18	11,589,972	+1.55(+3.12%)
May 01, 2006	48.59	49.97	48.38	49.63	12,030,359	+1.40(+2.91%)
Apr 28, 2006	47.77	48.83	47.73	48.23	10,355,255	+0.97(+2.05%)
Apr 27, 2006	47.26	48.60	46.09	47.26	14,854,598	-0.57(-1.20%)
Apr 26, 2006	48.13	49.28	47.66	47.83	16,398,819	-0.13(-0.26%)
Apr 25, 2006	48.30	48.82	46.83	47.96	14,945,485	+0.06(+0.12%)
Apr 24, 2006	47.89	48.02	47.23	47.90	11,912,951	+0.11(+0.23%)
Apr 21, 2006	48.41	48.41	47.06	47.79	16,210,163	+0.31(+0.65%)
Apr 20, 2006	47.64	47.96	46.24	47.48	24,080,358	+0.22(+0.47%)
Apr 19, 2006	44.98	47.26	44.86	47.26	17,052,088	+2.28(+5.07%)
Apr 18, 2006	43.67	45.10	44.02	44.98	15,280,219	+1.31(+3.00%)
Apr 17, 2006	43.86	44.11	43.49	43.67	9,616,546	+0.38(+0.89%)
Apr 13, 2006	43.05	43.38	42.13	43.28	11,795,687	+0.24(+0.55%)
Apr 12, 2006	43.91	43.95	42.94	43.05	11,784,505	-0.69(-1.58%)
Apr 11, 2006	45.41	45.42	43.56	43.74	14,810,301	-1.37(-3.03%)
Apr 10, 2006	45.82	46.04	44.71	45.10	12,493,683	+22.60(+100.42%)
Apr 07, 2006	23.11	23.19	22.42	22.51	17,998,804	-0.62(-2.68%)
Apr 06, 2006	23.23	23.35	22.82	23.12	17,776,892	-0.07(-0.30%)
Apr 05, 2006	22.85	23.19	22.55	23.19	16,215,181	+0.42(+1.84%)
Apr 04, 2006	22.44	22.79	22.09	22.78	15,910,121	+0.58(+2.59%)
Apr 03, 2006	22.37	23.02	22.15	22.20	19,265,204	+0.13(+0.58%)
Mar 31, 2006	22.19	22.22	21.79	22.07	14,989,208	-0.29(-1.29%)
Mar 30, 2006	22.15	22.38	22.04	22.36	13,732,271	+0.25(+1.13%)
Mar 29, 2006	21.76	22.12	21.72	22.11	15,138,871	+0.39(+1.78%)
Mar 28, 2006	21.66	21.93	21.59	21.73	15,397,197	+0.28(+1.33%)
Mar 27, 2006	21.31	21.55	21.08	21.44	12,572,241	+0.13(+0.63%)
Mar 24, 2006	21.48	21.54	21.14	21.31	11,996,241	-0.15(-0.68%)
Mar 23, 2006	21.02	21.55	21.00	21.45	15,034,508	+0.51(+2.43%)
Mar 22, 2006	21.05	21.46	20.76	20.94	15,165,535	-0.11(-0.51%)
Mar 21, 2006	20.93	21.45	20.82	21.05	17,067,570	+0.02(+0.07%)
Mar 20, 2006	21.45	21.86	20.96	21.04	18,442,346	-0.46(-2.13%)
Mar 17, 2006	21.45	21.76	21.35	21.49	17,583,936	-0.10(-0.44%)
Mar 16, 2006	21.00	21.71	20.93	21.59	17,392,986	+0.57(+2.70%)
Mar 15, 2006	20.93	21.10	20.68	21.02	13,412,876	+0.02(+0.07%)
Mar 14, 2006	20.46	21.02	20.24	21.01	14,131,085	+0.59(+2.89%)
Mar 13, 2006	20.48	20.55	20.19	20.42	16,843,650	+0.03(+0.17%)
Mar 10, 2006	20.00	20.53	19.84	20.38	14,471,123	+0.37(+1.85%)
Mar 09, 2006	20.37	20.46	19.95	20.01	14,478,577	-0.23(-1.12%)
Mar 08, 2006	20.03	20.36	19.78	20.24	20,489,742	+0.21(+1.04%)
Mar 07, 2006	20.40	20.42	19.92	20.03	21,154,910	-0.50(-2.41%)
Mar 06, 2006	21.23	21.23	20.49	20.52	16,131,462	-0.79(-3.71%)
Mar 03, 2006	21.09	21.49	21.03	21.31	11,728,453	+0.14(+0.66%)
Mar 02, 2006	20.84	21.25	20.68	21.17	19,293,588	+0.59(+2.85%)
Mar 01, 2006	20.26	20.59	20.16	20.59	13,485,127	+0.53(+2.66%)
Feb 28, 2006	20.12	20.26	19.93	20.06	16,066,378	-0.07(-0.33%)
Feb 27, 2006	20.57	20.60	20.08	20.12	12,399,929	-0.52(-2.54%)
Feb 24, 2006	20.71	20.94	20.58	20.65	12,885,616	+0.26(+1.27%)
Feb 23, 2006	19.72	20.63	19.72	20.39	14,647,450	-0.02(-0.10%)
Feb 22, 2006	20.58	20.58	20.25	20.41	13,206,158	-0.26(-1.26%)
Feb 21, 2006	20.23	20.75	20.23	20.67	20,049,930	+0.70(+3.52%)
Feb 17, 2006	19.99	20.23	19.66	19.96	21,679,876	+0.08(+0.39%)
Feb 16, 2006	19.88	20.35	19.84	19.89	25,959,026	+0.24(+1.22%)
Feb 15, 2006	20.11	20.21	19.37	19.65	27,325,774	-0.39(-1.93%)
Feb 14, 2006	20.12	20.46	20.03	20.03	26,558,538	-0.53(-2.57%)
Feb 13, 2006	20.89	20.99	20.39	20.56	18,322,500	-0.24(-1.17%)
Feb 10, 2006	20.28	20.93	19.84	20.80	26,144,814	+0.55(+2.74%)
Feb 09, 2006	20.93	21.06	20.15	20.25	19,816,548	-0.54(-2.60%)
Feb 08, 2006	20.61	20.93	20.19	20.79	25,455,850	+0.30(+1.46%)
Feb 07, 2006	21.58	21.58	20.38	20.49	23,406,732	-1.26(-5.79%)
Feb 06, 2006	21.70	22.01	21.38	21.75	17,177,094	+0.40(+1.89%)
Feb 03, 2006	21.34	21.75	20.84	21.35	18,030,344	+0.05(+0.24%)
Feb 02, 2006	21.49	21.77	20.93	21.30	21,310,880	-0.19(-0.88%)
Feb 01, 2006	22.32	22.51	21.43	21.49	18,193,768	-0.74(-3.33%)
Jan 31, 2006	22.67	22.67	22.17	22.23	21,966,588	-0.56(-2.45%)
Jan 30, 2006	22.23	22.98	22.23	22.78	23,361,432	+0.57(+2.58%)
Jan 27, 2006	21.69	22.29	21.64	22.21	23,426,516	+0.53(+2.44%)
Jan 26, 2006	20.97	21.71	20.60	21.68	20,149,704	+0.63(+3.02%)
Jan 25, 2006	21.76	21.76	20.76	21.05	26,555,096	-0.50(-2.34%)
Jan 24, 2006	21.84	21.84	21.49	21.55	27,227,146	-0.42(-1.91%)
Jan 23, 2006	21.45	22.13	21.13	21.97	30,857,184	+0.65(+3.07%)
Jan 20, 2006	20.46	21.36	20.42	21.32	47,594,464	+1.29(+6.42%)
Jan 19, 2006	19.03	20.12	18.85	20.03	27,175,824	+1.00(+5.28%)
Jan 18, 2006	19.08	19.08	18.75	19.03	15,321,505	+0.11(+0.56%)
Jan 17, 2006	19.04	19.14	18.92	18.92	12,683,198	+0.21(+1.14%)
Jan 13, 2006	18.38	18.80	18.35	18.71	11,639,860	+0.33(+1.77%)
Jan 12, 2006	18.76	18.92	18.32	18.38	16,663,022	-0.32(-1.72%)
Jan 11, 2006	18.69	18.87	18.26	18.70	14,386,257	+0.02(+0.08%)
Jan 10, 2006	18.62	19.06	18.50	18.69	15,862,814	+0.20(+1.09%)
Jan 09, 2006	18.71	18.81	18.39	18.49	12,383,586	-0.26(-1.38%)
Jan 06, 2006	18.31	18.75	18.26	18.74	12,343,160	+0.57(+3.15%)
Jan 05, 2006	18.27	18.35	17.95	18.17	21,151,184	-0.09(-0.52%)
Jan 04, 2006	18.03	18.31	17.85	18.27	18,427,150	+0.24(+1.33%)
Jan 03, 2006	17.24	18.03	17.16	18.03	18,383,570	+1.08(+6.39%)
Dec 30, 2005	16.84	17.17	16.70	16.94	7,446,723	+0.04(+0.26%)
Dec 29, 2005	17.11	17.25	16.88	16.90	8,739,213	-0.25(-1.44%)
Dec 28, 2005	16.98	17.30	16.93	17.15	9,072,370	+0.21(+1.26%)
Dec 27, 2005	17.26	17.31	16.71	16.93	11,889,871	-0.53(-3.05%)
Dec 23, 2005	17.20	17.50	17.05	17.47	6,818,828	+0.11(+0.62%)
Dec 22, 2005	17.53	17.54	17.25	17.36	8,023,297	-0.07(-0.42%)
Dec 21, 2005	17.34	17.50	17.31	17.43	8,497,230	+0.14(+0.80%)
Dec 20, 2005	17.08	17.43	17.08	17.29	8,924,428	+0.21(+1.24%)
Dec 19, 2005	17.43	17.48	17.03	17.08	14,311,425	-0.34(-1.97%)
Dec 16, 2005	17.64	17.74	17.40	17.43	13,881,073	-0.21(-1.21%)
Dec 15, 2005	17.94	17.92	17.48	17.64	13,279,842	-0.30(-1.69%)
Dec 14, 2005	17.46	17.96	17.42	17.94	16,213,174	+0.48(+2.78%)
Dec 13, 2005	17.57	17.94	17.44	17.46	14,520,437	-0.07(-0.41%)
Dec 12, 2005	17.48	17.57	17.28	17.53	8,912,959	+0.12(+0.68%)
Dec 09, 2005	17.40	17.49	17.18	17.41	12,524,074	-0.14(-0.81%)
Dec 08, 2005	17.13	17.59	17.09	17.55	15,643,481	+0.56(+3.29%)
Dec 07, 2005	17.19	17.25	16.82	16.99	15,923,023	-0.14(-0.80%)
Dec 06, 2005	17.05	17.36	16.98	17.13	11,819,340	-0.00(-0.01%)
Dec 05, 2005	17.33	17.39	17.01	17.13	11,671,685	-0.13(-0.76%)
Dec 02, 2005	17.15	17.36	17.01	17.26	13,254,898	+0.18(+1.06%)
Dec 01, 2005	16.84	17.11	16.64	17.08	14,153,161	+0.39(+2.32%)
Nov 30, 2005	16.60	16.91	16.46	16.69	12,568,227	+0.22(+1.36%)
Nov 29, 2005	16.41	16.65	16.31	16.47	13,735,711	+0.11(+0.68%)
Nov 28, 2005	16.79	16.84	16.36	16.36	13,906,877	-0.56(-3.32%)
Nov 25, 2005	16.94	17.01	16.81	16.92	3,275,663	-0.04(-0.23%)
Nov 23, 2005	16.83	17.19	16.57	16.96	14,391,991	-0.07(-0.39%)
Nov 22, 2005	16.74	17.09	16.63	17.03	16,353,662	+0.25(+1.47%)
Nov 21, 2005	16.60	16.78	16.53	16.78	15,451,098	+0.20(+1.23%)
Nov 18, 2005	16.63	16.63	16.40	16.58	13,957,625	-0.01(-0.08%)
Nov 17, 2005	16.64	16.67	16.35	16.59	15,890,052	+0.05(+0.28%)
Nov 16, 2005	16.29	16.61	16.27	16.54	18,810,194	+0.32(+2.00%)
Nov 15, 2005	16.34	16.75	16.17	16.22	21,888,316	-0.14(-0.83%)
Nov 14, 2005	16.10	16.41	16.09	16.35	16,231,237	+0.30(+1.89%)
Nov 11, 2005	15.83	16.15	15.72	16.05	13,451,868	+0.18(+1.14%)
Nov 10, 2005	16.12	16.18	15.79	15.87	29,115,418	-0.35(-2.16%)
Nov 09, 2005	16.24	16.56	16.08	16.22	20,676,678	-0.02(-0.10%)
Nov 08, 2005	16.06	16.43	15.99	16.24	13,611,279	+0.05(+0.28%)
Nov 07, 2005	16.08	16.30	15.98	16.19	18,319,346	+0.11(+0.69%)
Nov 04, 2005	16.51	16.51	16.01	16.08	21,894,050	-0.43(-2.59%)
Nov 03, 2005	16.36	16.71	16.36	16.51	22,369,988	+0.16(+0.97%)
Nov 02, 2005	15.81	16.41	15.77	16.35	20,982,024	+0.50(+3.12%)
Nov 01, 2005	15.83	15.91	15.66	15.85	20,903,180	+0.02(+0.14%)
Oct 31, 2005	15.54	15.93	15.47	15.83	23,044,044	+0.24(+1.56%)
Oct 28, 2005	15.07	15.67	14.93	15.59	22,529,972	+0.56(+3.70%)
Oct 27, 2005	15.23	15.34	14.96	15.03	20,377,352	-0.17(-1.10%)
Oct 26, 2005	14.96	15.53	14.87	15.20	30,590,256	+0.26(+1.73%)
Oct 25, 2005	14.34	14.98	14.25	14.94	22,350,206	+0.62(+4.30%)
Oct 24, 2005	13.95	14.38	13.91	14.32	13,788,753	+0.37(+2.66%)
Oct 21, 2005	13.86	14.09	13.71	13.95	32,295,034	-0.10(-0.71%)
Oct 20, 2005	14.27	14.35	13.87	14.05	21,430,440	-0.25(-1.76%)
Oct 19, 2005	13.92	14.32	13.59	14.30	22,464,316	+0.42(+3.05%)
Oct 18, 2005	14.30	14.48	13.86	13.88	22,774,824	-0.47(-3.28%)
Oct 17, 2005	14.55	14.63	14.34	14.35	15,353,330	-0.09(-0.63%)
Oct 14, 2005	13.83	14.45	13.78	14.44	20,013,230	+0.61(+4.44%)
Oct 13, 2005	13.95	13.98	13.48	13.83	18,231,900	-0.22(-1.54%)
Oct 12, 2005	14.06	14.24	13.93	14.04	13,956,478	-0.06(-0.45%)
Oct 11, 2005	14.08	14.33	14.07	14.11	11,342,255	+0.16(+1.11%)
Oct 10, 2005	13.97	14.04	13.79	13.95	14,355,579	+0.02(+0.16%)
Oct 07, 2005	13.78	13.97	13.82	13.93	21,626,836	+0.23(+1.68%)
Oct 06, 2005	13.69	13.93	13.48	13.70	31,455,834	+0.01(+0.09%)
Oct 05, 2005	14.11	14.15	13.64	13.69	19,819,414	-0.43(-3.02%)
Oct 04, 2005	14.55	14.57	14.11	14.11	15,403,218	-0.44(-3.01%)

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.