Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	32.07	32.33	31.47	32.31	1,995,081	+0.06(+0.18%)
Sep 28, 2006	32.69	33.18	31.90	32.25	2,533,022	-0.58(-1.77%)
Sep 27, 2006	32.46	32.90	32.11	32.83	1,405,979	+0.30(+0.91%)
Sep 26, 2006	31.53	32.56	31.14	32.53	1,594,181	+0.88(+2.79%)
Sep 25, 2006	31.60	31.82	30.87	31.65	1,636,136	+0.19(+0.60%)
Sep 22, 2006	31.88	32.12	31.34	31.46	1,498,115	-0.67(-2.08%)
Sep 21, 2006	32.87	33.26	31.98	32.13	1,473,624	-0.52(-1.60%)
Sep 20, 2006	32.82	33.70	32.35	32.65	1,499,194	+0.08(+0.24%)
Sep 19, 2006	32.38	32.59	31.74	32.57	2,025,036	+0.21(+0.65%)
Sep 18, 2006	32.88	33.22	32.26	32.36	1,558,631	-0.63(-1.91%)
Sep 15, 2006	33.08	33.83	32.61	32.99	3,798,556	+0.12(+0.35%)
Sep 14, 2006	33.59	33.74	32.61	32.88	1,739,015	-0.93(-2.74%)
Sep 13, 2006	33.07	34.41	33.03	33.80	1,748,672	+0.63(+1.90%)
Sep 12, 2006	31.70	33.22	31.27	33.17	1,682,258	+1.19(+3.72%)
Sep 11, 2006	31.07	32.00	30.26	31.98	2,613,253	+0.65(+2.08%)
Sep 08, 2006	31.57	31.89	31.13	31.33	1,929,494	-0.36(-1.12%)
Sep 07, 2006	31.35	32.30	31.16	31.69	1,843,232	+0.30(+0.97%)
Sep 06, 2006	32.60	32.69	31.34	31.38	2,213,115	-1.24(-3.80%)
Sep 05, 2006	33.48	33.51	32.52	32.62	2,094,715	-0.75(-2.24%)
Sep 01, 2006	33.45	33.85	33.08	33.37	579,800	+0.16(+0.48%)
Aug 31, 2006	33.12	33.42	32.56	33.21	1,071,616	+0.33(+0.99%)
Aug 30, 2006	33.88	33.88	32.53	32.88	1,852,594	-0.96(-2.85%)
Aug 29, 2006	33.86	33.93	32.72	33.85	1,235,616	-0.10(-0.30%)
Aug 28, 2006	32.80	34.24	32.62	33.95	1,589,266	+1.28(+3.93%)
Aug 25, 2006	33.18	33.18	32.28	32.66	986,259	-0.47(-1.42%)
Aug 24, 2006	33.28	33.63	32.62	33.14	1,295,627	+0.14(+0.42%)
Aug 23, 2006	34.00	34.56	32.90	33.00	1,471,412	-1.11(-3.25%)
Aug 22, 2006	34.59	35.24	33.93	34.11	1,226,932	-0.67(-1.92%)
Aug 21, 2006	34.64	35.17	34.19	34.77	1,407,271	+0.04(+0.13%)
Aug 18, 2006	34.99	34.99	34.03	34.73	1,219,996	-0.15(-0.44%)
Aug 17, 2006	34.69	35.26	34.52	34.88	1,048,966	+0.17(+0.48%)
Aug 16, 2006	34.43	34.72	33.90	34.72	1,750,333	+0.61(+1.78%)
Aug 15, 2006	33.37	34.19	33.05	34.11	1,109,065	+1.41(+4.32%)
Aug 14, 2006	33.18	33.85	32.65	32.69	988,877	+0.22(+0.67%)
Aug 11, 2006	33.45	33.45	32.31	32.48	916,417	-0.90(-2.69%)
Aug 10, 2006	31.56	33.67	31.53	33.38	2,376,936	+1.75(+5.52%)
Aug 09, 2006	33.36	33.69	31.56	31.63	1,898,719	-1.32(-4.00%)
Aug 08, 2006	33.73	34.08	32.86	32.95	1,072,097	-0.72(-2.15%)
Aug 07, 2006	33.90	34.17	33.19	33.67	974,763	-0.40(-1.17%)
Aug 04, 2006	35.09	35.88	33.89	34.07	2,242,019	-0.54(-1.57%)
Aug 03, 2006	33.01	35.01	32.47	34.61	1,757,870	+1.59(+4.81%)
Aug 02, 2006	32.18	33.30	32.04	33.03	1,442,045	+0.72(+2.24%)
Aug 01, 2006	32.22	32.34	31.23	32.30	2,310,759	-0.88(-2.64%)
Jul 31, 2006	33.64	33.64	32.95	33.18	1,031,040	-0.45(-1.34%)
Jul 28, 2006	32.03	33.70	31.93	33.63	1,727,487	+1.89(+5.96%)
Jul 27, 2006	32.82	33.66	31.53	31.74	2,102,114	-1.09(-3.31%)
Jul 26, 2006	33.12	33.24	31.48	32.82	2,259,556	-0.29(-0.88%)
Jul 25, 2006	33.27	33.32	32.07	33.11	2,061,699	-0.42(-1.25%)
Jul 24, 2006	32.27	34.03	32.30	33.53	1,626,735	+1.27(+3.93%)
Jul 21, 2006	31.84	32.66	31.11	32.27	3,015,646	+0.28(+0.88%)
Jul 20, 2006	34.74	34.74	31.95	31.98	1,641,888	-2.78(-8.01%)
Jul 19, 2006	33.81	34.85	33.46	34.77	1,426,818	+0.96(+2.83%)
Jul 18, 2006	33.63	33.94	33.12	33.81	1,139,743	+0.21(+0.63%)
Jul 17, 2006	33.65	34.02	33.31	33.60	1,230,866	-0.10(-0.30%)
Jul 14, 2006	35.15	35.20	33.12	33.70	3,105,266	-1.33(-3.81%)
Jul 13, 2006	36.91	36.91	34.98	35.03	2,101,385	-1.80(-4.88%)
Jul 12, 2006	37.33	37.69	36.67	36.83	1,044,547	-0.65(-1.74%)
Jul 11, 2006	37.64	37.67	36.74	37.48	1,551,862	-0.10(-0.27%)
Jul 10, 2006	37.69	38.20	37.07	37.59	1,162,841	-0.04(-0.10%)
Jul 07, 2006	38.30	38.34	37.40	37.62	1,492,994	-0.83(-2.15%)
Jul 06, 2006	38.15	38.92	38.15	38.45	1,465,856	+0.22(+0.57%)
Jul 05, 2006	39.59	39.71	37.61	38.23	2,041,340	-1.48(-3.72%)
Jul 03, 2006	38.86	39.99	38.85	39.71	1,082,396	+1.08(+2.80%)
Jun 30, 2006	37.69	38.82	37.64	38.63	2,589,637	+0.99(+2.62%)
Jun 29, 2006	35.22	37.64	35.22	37.64	2,093,108	+2.70(+7.74%)
Jun 28, 2006	35.22	35.22	34.40	34.94	1,107,279	-0.05(-0.14%)
Jun 27, 2006	35.88	36.19	34.88	34.99	1,234,579	-0.80(-2.23%)
Jun 26, 2006	35.43	35.80	35.16	35.79	1,096,639	+0.45(+1.27%)
Jun 23, 2006	34.50	35.77	34.43	35.34	1,106,848	+0.60(+1.73%)
Jun 22, 2006	35.39	35.42	34.21	34.74	2,068,733	-0.94(-2.62%)
Jun 21, 2006	34.30	36.20	33.97	35.67	2,324,339	+1.61(+4.72%)
Jun 20, 2006	34.02	34.56	33.88	34.06	1,228,406	+0.04(+0.13%)
Jun 19, 2006	33.93	34.35	33.78	34.02	2,029,618	+0.25(+0.73%)
Jun 16, 2006	33.03	33.92	33.02	33.77	2,698,052	+0.67(+2.01%)
Jun 15, 2006	31.59	33.18	31.44	33.11	2,059,240	+1.79(+5.72%)
Jun 14, 2006	31.16	31.40	30.83	31.32	1,052,452	+0.09(+0.28%)
Jun 13, 2006	30.82	31.72	30.48	31.23	1,429,679	+0.21(+0.68%)
Jun 12, 2006	32.14	32.25	30.91	31.02	1,129,254	-0.57(-1.81%)
Jun 09, 2006	31.60	32.32	31.22	31.59	1,023,135	+0.17(+0.55%)
Jun 08, 2006	31.60	31.70	30.86	31.42	1,984,366	-0.45(-1.41%)
Jun 07, 2006	32.43	32.98	31.86	31.87	1,787,989	+0.41(+1.29%)
Jun 06, 2006	32.12	32.23	30.55	31.46	1,696,725	-0.67(-2.08%)
Jun 05, 2006	33.44	33.55	32.03	32.13	1,158,976	-1.20(-3.61%)
Jun 02, 2006	33.68	33.76	33.11	33.33	944,407	+0.25(+0.74%)
Jun 01, 2006	32.00	33.26	32.00	33.09	1,732,336	+1.17(+3.66%)
May 31, 2006	31.90	32.20	31.48	31.92	1,701,105	+0.01(+0.02%)
May 30, 2006	32.53	32.69	31.90	31.91	876,275	-0.81(-2.48%)
May 26, 2006	32.84	32.93	32.30	32.72	831,213	-0.04(-0.11%)
May 25, 2006	32.65	33.04	32.42	32.76	811,593	+0.14(+0.44%)
May 24, 2006	32.49	32.83	31.43	32.61	2,144,635	+0.12(+0.38%)
May 23, 2006	32.98	33.55	32.43	32.49	2,069,998	-0.09(-0.29%)
May 22, 2006	31.54	32.98	30.75	32.59	2,502,067	+0.65(+2.02%)
May 19, 2006	32.33	32.69	31.51	31.94	2,628,868	-0.36(-1.12%)
May 18, 2006	33.12	33.23	32.25	32.30	1,370,777	-0.82(-2.47%)
May 17, 2006	33.72	33.93	32.92	33.12	1,534,110	-0.54(-1.61%)
May 16, 2006	33.47	33.73	33.11	33.67	1,927,570	-0.18(-0.54%)
May 15, 2006	34.09	34.14	33.24	33.85	1,694,011	-0.36(-1.06%)
May 12, 2006	35.48	35.48	34.14	34.21	2,704,781	-1.20(-3.40%)
May 11, 2006	35.71	36.06	35.38	35.41	1,700,256	-0.46(-1.27%)
May 10, 2006	35.89	36.19	35.67	35.87	1,019,542	-0.09(-0.24%)
May 09, 2006	36.06	36.06	35.59	35.96	1,550,097	-0.07(-0.18%)
May 08, 2006	35.46	36.23	35.34	36.02	1,774,896	+0.75(+2.14%)
May 05, 2006	35.44	35.50	34.92	35.27	1,405,556	+0.30(+0.87%)
May 04, 2006	33.72	35.64	33.61	34.96	2,450,032	+1.56(+4.66%)
May 03, 2006	33.45	33.67	33.10	33.40	1,055,377	-0.15(-0.45%)
May 02, 2006	32.88	33.70	32.45	33.56	1,662,717	+0.80(+2.43%)
May 01, 2006	32.30	33.40	32.17	32.76	1,812,136	+0.62(+1.92%)
Apr 28, 2006	32.79	32.84	31.85	32.14	2,638,254	-0.61(-1.86%)
Apr 27, 2006	33.09	33.39	31.77	32.75	3,655,269	-0.51(-1.53%)
Apr 26, 2006	35.53	36.06	33.19	33.26	4,139,252	-3.01(-8.29%)
Apr 25, 2006	35.62	36.36	35.22	36.27	1,936,432	+0.99(+2.79%)
Apr 24, 2006	36.09	36.24	34.87	35.28	2,048,881	-0.03(-0.08%)
Apr 21, 2006	35.94	36.09	34.77	35.31	2,076,265	-0.78(-2.15%)
Apr 20, 2006	35.90	36.36	35.80	36.09	1,298,461	+0.29(+0.81%)
Apr 19, 2006	35.33	35.80	35.20	35.80	2,312,134	+0.45(+1.27%)
Apr 18, 2006	35.58	35.69	35.20	35.35	3,551,586	-0.23(-0.65%)
Apr 17, 2006	36.40	36.70	34.72	35.58	3,347,085	-1.70(-4.55%)
Apr 13, 2006	37.42	37.66	36.73	37.27	1,766,630	-0.78(-2.04%)
Apr 12, 2006	37.96	38.29	37.69	38.05	854,465	+0.09(+0.23%)
Apr 11, 2006	38.32	38.51	37.69	37.96	1,266,972	+0.07(+0.19%)
Apr 10, 2006	38.00	38.05	37.56	37.89	2,305,914	-0.01(-0.02%)
Apr 07, 2006	37.97	38.37	37.54	37.90	1,503,449	+0.09(+0.25%)
Apr 06, 2006	37.30	37.90	36.88	37.80	1,467,028	+0.52(+1.40%)
Apr 05, 2006	36.21	37.43	35.96	37.28	1,292,391	+0.96(+2.65%)
Apr 04, 2006	36.25	36.53	35.85	36.32	1,705,098	+0.53(+1.48%)
Apr 03, 2006	35.85	36.24	35.58	35.79	1,035,011	+0.21(+0.59%)
Mar 31, 2006	35.85	35.88	35.19	35.58	1,476,346	-0.28(-0.77%)
Mar 30, 2006	36.07	36.29	35.55	35.85	1,022,711	-0.09(-0.26%)
Mar 29, 2006	36.00	36.30	35.61	35.95	1,379,577	+0.14(+0.40%)
Mar 28, 2006	35.63	36.56	35.41	35.80	3,171,508	+0.02(+0.06%)
Mar 27, 2006	34.17	35.82	34.06	35.78	2,720,345	+1.70(+4.98%)
Mar 24, 2006	34.17	34.47	33.98	34.09	1,362,555	+0.04(+0.13%)
Mar 23, 2006	33.86	34.32	33.60	34.04	1,460,346	-0.24(-0.70%)
Mar 22, 2006	33.10	34.61	32.98	34.28	1,812,049	+1.07(+3.21%)
Mar 21, 2006	33.11	33.63	32.72	33.22	1,343,099	+0.07(+0.22%)
Mar 20, 2006	32.79	33.38	32.62	33.14	808,070	+0.32(+0.97%)
Mar 17, 2006	33.02	33.08	32.24	32.82	1,589,760	-0.12(-0.37%)
Mar 16, 2006	33.48	33.70	32.90	32.95	719,947	-0.58(-1.73%)
Mar 15, 2006	33.26	33.63	33.03	33.53	786,581	+0.30(+0.92%)
Mar 14, 2006	32.28	33.31	32.19	33.22	921,227	+0.91(+2.80%)
Mar 13, 2006	32.36	32.76	32.29	32.32	625,095	-0.19(-0.58%)
Mar 10, 2006	31.84	32.73	31.53	32.51	941,312	+0.56(+1.75%)
Mar 09, 2006	32.04	32.59	31.83	31.95	817,551	+0.00(+0.00%)
Mar 08, 2006	31.98	32.24	31.26	31.95	1,544,647	-0.34(-1.05%)
Mar 07, 2006	32.21	32.54	32.07	32.29	705,733	-0.28(-0.87%)
Mar 06, 2006	32.81	32.86	32.14	32.57	841,252	-0.24(-0.73%)
Mar 03, 2006	32.84	33.60	32.54	32.81	947,351	-0.17(-0.51%)
Mar 02, 2006	33.18	33.39	32.79	32.98	1,130,582	-0.22(-0.68%)
Mar 01, 2006	32.69	33.45	32.48	33.20	1,641,804	+0.72(+2.21%)
Feb 28, 2006	32.87	32.89	32.12	32.48	1,282,984	-0.38(-1.17%)
Feb 27, 2006	32.25	33.24	32.07	32.87	1,416,541	+0.79(+2.46%)
Feb 24, 2006	31.99	32.25	31.77	32.08	883,766	+0.01(+0.02%)
Feb 23, 2006	31.87	32.26	31.45	32.07	1,550,655	+0.17(+0.52%)
Feb 22, 2006	30.98	31.97	30.77	31.90	1,438,103	+1.12(+3.63%)
Feb 21, 2006	31.20	31.22	30.48	30.79	1,435,612	-0.46(-1.48%)
Feb 17, 2006	30.98	31.38	30.78	31.25	1,056,694	+0.21(+0.68%)
Feb 16, 2006	31.14	31.37	30.60	31.04	1,659,309	-0.09(-0.28%)
Feb 15, 2006	30.80	31.45	30.44	31.13	1,676,865	+0.20(+0.63%)
Feb 14, 2006	30.15	31.08	29.61	30.93	1,702,847	+0.77(+2.55%)
Feb 13, 2006	30.50	30.52	30.00	30.16	775,340	-0.25(-0.81%)
Feb 10, 2006	30.37	30.48	29.63	30.41	1,218,016	+0.01(+0.05%)
Feb 09, 2006	30.53	31.40	30.22	30.40	1,905,713	-0.05(-0.17%)
Feb 08, 2006	30.56	30.66	28.99	30.45	2,009,516	+0.94(+3.19%)
Feb 07, 2006	29.45	30.15	29.35	29.50	1,756,599	+0.21(+0.72%)
Feb 06, 2006	28.85	29.48	28.53	29.29	979,363	+0.59(+2.05%)
Feb 03, 2006	28.69	29.00	28.00	28.71	846,887	-0.03(-0.10%)
Feb 02, 2006	28.67	29.08	28.61	28.74	856,842	-0.07(-0.25%)
Feb 01, 2006	29.10	29.43	28.74	28.81	1,135,053	-0.51(-1.75%)
Jan 31, 2006	29.22	29.46	28.68	29.32	993,528	+0.02(+0.07%)
Jan 30, 2006	29.46	29.93	29.24	29.30	1,182,850	-0.01(-0.02%)
Jan 27, 2006	29.25	29.50	28.93	29.31	1,267,535	+0.04(+0.12%)
Jan 26, 2006	28.50	29.28	28.27	29.27	1,727,451	+1.12(+3.96%)
Jan 25, 2006	28.42	28.61	28.09	28.16	1,171,327	-0.14(-0.51%)
Jan 24, 2006	26.82	28.33	26.77	28.30	1,418,974	+1.49(+5.54%)
Jan 23, 2006	26.82	27.01	26.27	26.82	796,473	+0.12(+0.46%)
Jan 20, 2006	27.35	27.75	26.60	26.69	1,732,212	-0.82(-2.98%)
Jan 19, 2006	26.69	27.53	26.67	27.51	1,359,900	+0.71(+2.65%)
Jan 18, 2006	26.34	27.05	25.95	26.80	1,292,613	+0.47(+1.79%)
Jan 17, 2006	26.49	26.49	25.84	26.33	1,191,745	-0.15(-0.57%)
Jan 13, 2006	26.49	26.89	26.40	26.48	639,081	+0.04(+0.16%)
Jan 12, 2006	26.35	26.72	26.20	26.44	538,799	-0.07(-0.27%)
Jan 11, 2006	26.71	26.92	26.36	26.51	914,938	-0.24(-0.89%)
Jan 10, 2006	26.88	26.91	26.46	26.75	1,205,099	-0.30(-1.10%)
Jan 09, 2006	26.63	27.18	26.45	27.05	1,361,886	-0.55(-2.00%)
Jan 06, 2006	27.67	28.11	27.29	27.60	924,005	-0.09(-0.34%)
Jan 05, 2006	27.51	27.74	27.04	27.69	876,797	+0.11(+0.39%)
Jan 04, 2006	27.18	27.95	27.03	27.58	1,088,991	+0.55(+2.04%)
Jan 03, 2006	26.98	27.15	25.77	27.03	1,868,188	+0.20(+0.73%)
Dec 30, 2005	27.47	27.60	26.82	26.84	767,658	-0.82(-2.96%)
Dec 29, 2005	27.49	27.93	27.22	27.66	766,393	+0.32(+1.17%)
Dec 28, 2005	27.08	27.77	27.08	27.34	922,237	+0.23(+0.86%)
Dec 27, 2005	27.84	27.87	26.86	27.11	761,632	-0.57(-2.07%)
Dec 23, 2005	27.54	27.82	27.49	27.68	695,899	+0.25(+0.93%)
Dec 22, 2005	27.03	27.48	26.95	27.42	996,403	+0.57(+2.13%)
Dec 21, 2005	26.26	27.11	26.13	26.85	1,610,908	+0.78(+3.00%)
Dec 20, 2005	26.24	26.44	26.05	26.07	712,917	-0.18(-0.69%)
Dec 19, 2005	26.68	26.91	26.21	26.25	1,107,958	-0.42(-1.58%)
Dec 16, 2005	27.16	27.45	26.67	26.67	2,175,174	-0.56(-2.05%)
Dec 15, 2005	26.96	27.45	26.66	27.23	875,242	+0.40(+1.49%)
Dec 14, 2005	27.35	27.49	26.74	26.83	1,532,460	-0.51(-1.88%)
Dec 13, 2005	27.06	27.69	26.55	27.35	1,883,055	-0.26(-0.95%)
Dec 12, 2005	27.99	28.29	27.42	27.61	1,045,911	-0.41(-1.47%)
Dec 09, 2005	27.94	28.24	27.78	28.02	761,038	+0.00(+0.00%)
Dec 08, 2005	28.34	28.74	27.74	28.02	1,073,902	-0.14(-0.49%)
Dec 07, 2005	28.92	28.99	28.00	28.16	1,385,007	-0.70(-2.41%)
Dec 06, 2005	28.98	29.72	28.83	28.85	1,118,106	+0.12(+0.40%)
Dec 05, 2005	28.98	29.14	28.43	28.74	1,437,984	-0.18(-0.63%)
Dec 02, 2005	29.43	29.44	28.64	28.92	2,005,727	-0.75(-2.52%)
Dec 01, 2005	29.64	29.86	29.52	29.66	1,626,033	+0.31(+1.06%)
Nov 30, 2005	29.75	29.79	29.26	29.35	916,008	-0.34(-1.15%)
Nov 29, 2005	29.74	30.06	29.64	29.69	1,116,399	+0.18(+0.61%)
Nov 28, 2005	30.08	30.14	29.44	29.51	1,119,830	-0.55(-1.83%)
Nov 25, 2005	30.04	30.13	29.79	30.06	204,845	+0.06(+0.19%)
Nov 23, 2005	29.93	30.22	29.66	30.00	1,400,092	+0.11(+0.36%)
Nov 22, 2005	29.72	30.01	29.40	29.90	1,731,867	+0.07(+0.24%)
Nov 21, 2005	29.08	29.85	29.04	29.82	1,653,653	+0.86(+2.95%)
Nov 18, 2005	28.30	29.05	28.30	28.97	2,289,740	+0.70(+2.49%)
Nov 17, 2005	27.60	28.33	27.40	28.27	1,395,995	+0.86(+3.15%)
Nov 16, 2005	27.52	27.69	27.21	27.40	1,416,646	+0.00(+0.00%)
Nov 15, 2005	27.97	28.01	27.20	27.40	2,461,649	-0.57(-2.02%)
Nov 14, 2005	28.48	28.63	27.76	27.97	2,486,618	-0.80(-2.80%)
Nov 11, 2005	28.37	28.95	28.23	28.77	1,135,411	+0.59(+2.08%)
Nov 10, 2005	27.52	28.19	27.25	28.19	1,178,046	+0.67(+2.42%)
Nov 09, 2005	26.98	27.53	26.80	27.52	1,571,969	+0.69(+2.57%)
Nov 08, 2005	26.76	26.90	26.40	26.83	1,098,295	+0.07(+0.27%)
Nov 07, 2005	26.23	26.82	26.22	26.76	1,481,595	+0.56(+2.13%)
Nov 04, 2005	26.89	27.05	25.88	26.20	2,389,758	-0.80(-2.98%)
Nov 03, 2005	26.56	27.51	26.43	27.00	2,309,731	+0.38(+1.44%)
Nov 02, 2005	26.02	26.82	25.89	26.62	2,155,335	+0.67(+2.57%)
Nov 01, 2005	25.44	26.09	25.44	25.95	1,999,284	+0.40(+1.56%)
Oct 31, 2005	24.91	25.71	24.81	25.55	1,335,201	+0.56(+2.23%)
Oct 28, 2005	24.13	25.18	23.85	25.00	1,952,785	+1.30(+5.47%)
Oct 27, 2005	24.24	24.24	23.54	23.70	779,155	-0.53(-2.18%)
Oct 26, 2005	24.10	24.58	23.79	24.23	1,598,737	+0.38(+1.58%)
Oct 25, 2005	23.05	23.89	23.05	23.85	1,466,555	+0.69(+2.97%)
Oct 24, 2005	22.48	23.27	22.28	23.16	1,137,756	+0.94(+4.24%)
Oct 21, 2005	22.39	22.58	22.11	22.22	2,325,323	+0.19(+0.86%)
Oct 20, 2005	22.27	22.61	21.85	22.03	1,973,620	-0.22(-0.98%)
Oct 19, 2005	22.90	22.90	21.89	22.25	2,150,092	+10.95(+96.89%)
Oct 14, 2005	11.32	11.36	11.10	11.30	1,908,831	-0.01(-0.10%)
Oct 13, 2005	11.59	11.59	11.24	11.31	2,286,322	-0.25(-2.15%)
Oct 12, 2005	11.71	11.89	11.48	11.56	2,570,795	-0.12(-1.04%)
Oct 11, 2005	11.42	11.73	11.33	11.68	1,865,258	+0.27(+2.37%)
Oct 10, 2005	11.41	11.48	11.34	11.41	1,306,681	+0.06(+0.53%)
Oct 07, 2005	11.34	11.45	11.19	11.35	849,112	+0.08(+0.74%)
Oct 06, 2005	11.37	11.57	11.16	11.27	1,609,590	-0.10(-0.89%)
Oct 05, 2005	11.58	11.60	11.32	11.37	1,142,726	-0.20(-1.77%)
Oct 04, 2005	11.68	11.80	11.57	11.57	882,221	-0.11(-0.90%)

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.