Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	31.16	31.31	30.06	30.24	3,822,589	-0.88(-2.84%)
Oct 30, 2006	31.07	31.29	30.58	31.12	2,243,835	+0.14(+0.47%)
Oct 27, 2006	31.38	31.48	30.96	30.97	1,898,714	-0.70(-2.20%)
Oct 26, 2006	31.42	32.11	31.15	31.67	1,871,589	-0.11(-0.34%)
Oct 25, 2006	32.05	32.93	31.15	31.78	5,072,308	+0.95(+3.08%)
Oct 24, 2006	30.74	31.03	30.50	30.83	2,689,219	-0.12(-0.37%)
Oct 23, 2006	31.16	31.69	30.51	30.95	3,071,944	-0.54(-1.70%)
Oct 20, 2006	31.39	31.77	31.27	31.48	2,997,608	+0.23(+0.74%)
Oct 19, 2006	28.89	31.31	28.89	31.25	4,109,001	+1.77(+5.99%)
Oct 18, 2006	30.55	30.88	28.92	29.48	4,101,994	-0.80(-2.65%)
Oct 17, 2006	31.19	31.33	30.18	30.29	3,107,238	-1.33(-4.22%)
Oct 16, 2006	31.15	31.85	31.15	31.62	1,795,998	+0.39(+1.25%)
Oct 13, 2006	31.15	31.77	31.00	31.23	1,663,670	-0.10(-0.32%)
Oct 12, 2006	31.23	31.69	31.09	31.33	1,744,405	+0.11(+0.35%)
Oct 11, 2006	32.02	32.08	31.00	31.22	2,154,886	-0.95(-2.95%)
Oct 10, 2006	31.90	32.81	31.87	32.17	2,086,823	+0.42(+1.32%)
Oct 09, 2006	31.98	32.03	31.34	31.75	3,024,524	-0.20(-0.64%)
Oct 06, 2006	32.92	32.97	31.85	31.95	1,546,456	-1.07(-3.25%)
Oct 05, 2006	32.42	33.08	32.25	33.02	1,857,999	+0.43(+1.31%)
Oct 04, 2006	31.40	32.97	31.13	32.60	2,038,734	+1.03(+3.26%)
Oct 03, 2006	31.18	31.93	30.96	31.57	1,753,415	+0.43(+1.37%)
Oct 02, 2006	32.40	32.40	31.13	31.14	1,969,303	-1.15(-3.57%)
Sep 29, 2006	32.05	32.31	31.45	32.29	1,996,140	+0.06(+0.18%)
Sep 28, 2006	32.68	33.16	31.88	32.23	2,534,367	-0.58(-1.77%)
Sep 27, 2006	32.44	32.89	32.09	32.81	1,406,726	+0.30(+0.91%)
Sep 26, 2006	31.51	32.55	31.12	32.52	1,595,028	+0.88(+2.79%)
Sep 25, 2006	31.58	31.81	30.85	31.63	1,637,004	+0.19(+0.60%)
Sep 22, 2006	31.87	32.10	31.32	31.45	1,498,910	-0.67(-2.08%)
Sep 21, 2006	32.85	33.24	31.97	32.11	1,474,406	-0.52(-1.60%)
Sep 20, 2006	32.80	33.68	32.34	32.63	1,499,990	+0.08(+0.24%)
Sep 19, 2006	32.36	32.58	31.72	32.55	2,026,111	+0.21(+0.65%)
Sep 18, 2006	32.86	33.21	32.24	32.34	1,559,459	-0.63(-1.91%)
Sep 15, 2006	33.06	33.81	32.59	32.97	3,800,574	+0.12(+0.35%)
Sep 14, 2006	33.57	33.73	32.60	32.86	1,739,939	-0.93(-2.74%)
Sep 13, 2006	33.05	34.39	33.02	33.78	1,749,601	+0.63(+1.90%)
Sep 12, 2006	31.68	33.20	31.26	33.15	1,683,152	+1.19(+3.72%)
Sep 11, 2006	31.05	31.98	30.24	31.97	2,614,641	+0.65(+2.08%)
Sep 08, 2006	31.55	31.87	31.11	31.31	1,930,518	-0.36(-1.12%)
Sep 07, 2006	31.33	32.29	31.15	31.67	1,844,211	+0.30(+0.97%)
Sep 06, 2006	32.58	32.67	31.32	31.37	2,214,290	-1.24(-3.80%)
Sep 05, 2006	33.46	33.50	32.50	32.60	2,095,828	-0.75(-2.24%)
Sep 01, 2006	33.43	33.84	33.06	33.35	580,108	+0.16(+0.48%)
Aug 31, 2006	33.10	33.40	32.54	33.19	1,072,185	+0.33(+0.99%)
Aug 30, 2006	33.86	33.86	32.51	32.86	1,853,577	-0.96(-2.85%)
Aug 29, 2006	33.84	33.92	32.71	33.83	1,236,273	-0.10(-0.30%)
Aug 28, 2006	32.78	34.23	32.60	33.93	1,590,110	+1.28(+3.93%)
Aug 25, 2006	33.16	33.16	32.26	32.65	986,783	-0.47(-1.42%)
Aug 24, 2006	33.26	33.61	32.60	33.12	1,296,315	+0.14(+0.42%)
Aug 23, 2006	33.98	34.55	32.89	32.98	1,472,193	-1.11(-3.25%)
Aug 22, 2006	34.57	35.22	33.92	34.09	1,227,584	-0.67(-1.92%)
Aug 21, 2006	34.63	35.15	34.17	34.76	1,408,018	+0.04(+0.13%)
Aug 18, 2006	34.97	34.97	34.02	34.71	1,220,644	-0.15(-0.44%)
Aug 17, 2006	34.67	35.24	34.50	34.86	1,049,523	+0.17(+0.48%)
Aug 16, 2006	34.41	34.70	33.89	34.70	1,751,263	+0.61(+1.79%)
Aug 15, 2006	33.35	34.17	33.03	34.09	1,109,654	+1.41(+4.32%)
Aug 14, 2006	33.16	33.84	32.63	32.68	989,402	+0.22(+0.67%)
Aug 11, 2006	33.44	33.44	32.29	32.46	916,903	-0.90(-2.69%)
Aug 10, 2006	31.55	33.65	31.51	33.36	2,378,198	+1.75(+5.52%)
Aug 09, 2006	33.34	33.68	31.55	31.61	1,899,728	-1.32(-4.00%)
Aug 08, 2006	33.71	34.06	32.84	32.93	1,072,667	-0.72(-2.15%)
Aug 07, 2006	33.89	34.15	33.17	33.65	975,281	-0.40(-1.17%)
Aug 04, 2006	35.07	35.86	33.87	34.05	2,243,210	-0.54(-1.57%)
Aug 03, 2006	33.00	34.99	32.45	34.60	1,758,803	+1.59(+4.81%)
Aug 02, 2006	32.16	33.28	32.02	33.01	1,442,811	+0.72(+2.24%)
Aug 01, 2006	32.20	32.32	31.21	32.29	2,311,987	-0.88(-2.64%)
Jul 31, 2006	33.62	33.62	32.93	33.16	1,031,587	-0.45(-1.34%)
Jul 28, 2006	32.02	33.68	31.92	33.61	1,728,405	+1.89(+5.96%)
Jul 27, 2006	32.81	33.64	31.51	31.72	2,103,230	-1.09(-3.31%)
Jul 26, 2006	33.10	33.23	31.46	32.81	2,260,756	-0.29(-0.88%)
Jul 25, 2006	33.25	33.30	32.05	33.10	2,062,794	-0.42(-1.25%)
Jul 24, 2006	32.25	34.01	32.28	33.52	1,627,599	+1.27(+3.93%)
Jul 21, 2006	31.82	32.65	31.09	32.25	3,017,247	+0.28(+0.88%)
Jul 20, 2006	34.72	34.73	31.94	31.97	1,642,760	-2.78(-8.00%)
Jul 19, 2006	33.79	34.84	33.44	34.75	1,427,576	+0.96(+2.83%)
Jul 18, 2006	33.61	33.92	33.10	33.79	1,140,348	+0.21(+0.63%)
Jul 17, 2006	33.63	34.00	33.29	33.58	1,231,520	-0.10(-0.30%)
Jul 14, 2006	35.13	35.18	33.10	33.68	3,106,915	-1.33(-3.81%)
Jul 13, 2006	36.89	36.89	34.96	35.02	2,102,501	-1.80(-4.88%)
Jul 12, 2006	37.31	37.67	36.65	36.81	1,045,102	-0.65(-1.74%)
Jul 11, 2006	37.62	37.65	36.72	37.46	1,552,686	-0.10(-0.27%)
Jul 10, 2006	37.67	38.18	37.05	37.57	1,163,458	-0.04(-0.10%)
Jul 07, 2006	38.28	38.32	37.38	37.60	1,493,787	-0.83(-2.15%)
Jul 06, 2006	38.13	38.90	38.13	38.43	1,466,634	+0.22(+0.57%)
Jul 05, 2006	39.57	39.69	37.59	38.21	2,042,424	-1.48(-3.72%)
Jul 03, 2006	38.84	39.97	38.83	39.69	1,082,971	+1.08(+2.80%)
Jun 30, 2006	37.67	38.80	37.62	38.61	2,591,012	+0.99(+2.62%)
Jun 29, 2006	35.20	37.62	35.20	37.62	2,094,219	+2.70(+7.74%)
Jun 28, 2006	35.20	35.20	34.39	34.92	1,107,867	-0.05(-0.14%)
Jun 27, 2006	35.86	36.18	34.86	34.97	1,235,234	-0.80(-2.23%)
Jun 26, 2006	35.41	35.78	35.14	35.77	1,097,222	+0.45(+1.27%)
Jun 23, 2006	34.48	35.75	34.41	35.32	1,107,436	+0.60(+1.73%)
Jun 22, 2006	35.37	35.40	34.19	34.72	2,069,831	-0.93(-2.62%)
Jun 21, 2006	34.28	36.18	33.95	35.65	2,325,573	+1.61(+4.72%)
Jun 20, 2006	34.00	34.54	33.86	34.05	1,229,058	+0.04(+0.13%)
Jun 19, 2006	33.91	34.33	33.76	34.00	2,030,696	+0.25(+0.73%)
Jun 16, 2006	33.01	33.90	33.00	33.76	2,699,485	+0.67(+2.01%)
Jun 15, 2006	31.58	33.16	31.42	33.09	2,060,334	+1.79(+5.72%)
Jun 14, 2006	31.15	31.38	30.81	31.30	1,053,011	+0.09(+0.28%)
Jun 13, 2006	30.80	31.71	30.47	31.21	1,430,439	+0.21(+0.68%)
Jun 12, 2006	32.12	32.23	30.89	31.00	1,129,854	-0.57(-1.81%)
Jun 09, 2006	31.58	32.30	31.20	31.58	1,023,678	+0.17(+0.55%)
Jun 08, 2006	31.58	31.68	30.84	31.40	1,985,419	-0.45(-1.41%)
Jun 07, 2006	32.42	32.96	31.84	31.85	1,788,938	+0.41(+1.29%)
Jun 06, 2006	32.10	32.21	30.53	31.45	1,697,626	-0.67(-2.08%)
Jun 05, 2006	33.42	33.53	32.01	32.11	1,159,591	-1.20(-3.61%)
Jun 02, 2006	33.66	33.74	33.09	33.31	944,908	+0.25(+0.74%)
Jun 01, 2006	31.98	33.24	31.98	33.07	1,733,256	+1.17(+3.66%)
May 31, 2006	31.89	32.18	31.46	31.90	1,702,008	+0.01(+0.02%)
May 30, 2006	32.51	32.67	31.89	31.89	876,740	-0.81(-2.48%)
May 26, 2006	32.82	32.92	32.29	32.71	831,655	-0.04(-0.11%)
May 25, 2006	32.63	33.02	32.40	32.74	812,024	+0.14(+0.44%)
May 24, 2006	32.47	32.81	31.42	32.60	2,145,774	+0.12(+0.38%)
May 23, 2006	32.96	33.53	32.42	32.47	2,071,097	-0.09(-0.29%)
May 22, 2006	31.52	32.96	30.74	32.57	2,503,396	+0.64(+2.02%)
May 19, 2006	32.31	32.68	31.49	31.92	2,630,264	-0.36(-1.12%)
May 18, 2006	33.10	33.21	32.23	32.29	1,371,505	-0.82(-2.47%)
May 17, 2006	33.70	33.92	32.90	33.10	1,534,925	-0.54(-1.61%)
May 16, 2006	33.45	33.71	33.10	33.65	1,928,594	-0.18(-0.54%)
May 15, 2006	34.07	34.12	33.23	33.83	1,694,911	-0.36(-1.06%)
May 12, 2006	35.47	35.47	34.12	34.19	2,706,218	-1.20(-3.40%)
May 11, 2006	35.69	36.04	35.36	35.39	1,701,159	-0.46(-1.27%)
May 10, 2006	35.87	36.18	35.65	35.85	1,020,083	-0.09(-0.24%)
May 09, 2006	36.04	36.04	35.57	35.94	1,550,921	-0.07(-0.18%)
May 08, 2006	35.44	36.21	35.32	36.00	1,775,839	+0.75(+2.14%)
May 05, 2006	35.42	35.48	34.90	35.25	1,406,302	+0.30(+0.87%)
May 04, 2006	33.70	35.62	33.59	34.94	2,451,333	+1.56(+4.66%)
May 03, 2006	33.43	33.65	33.08	33.39	1,055,938	-0.15(-0.45%)
May 02, 2006	32.86	33.68	32.44	33.54	1,663,600	+0.80(+2.43%)
May 01, 2006	32.29	33.38	32.16	32.74	1,813,098	+0.62(+1.92%)
Apr 28, 2006	32.77	32.82	31.84	32.13	2,639,655	-0.61(-1.86%)
Apr 27, 2006	33.08	33.37	31.76	32.73	3,657,210	-0.51(-1.53%)
Apr 26, 2006	35.52	36.04	33.17	33.24	4,141,450	-3.01(-8.29%)
Apr 25, 2006	35.60	36.34	35.20	36.25	1,937,461	+0.99(+2.79%)
Apr 24, 2006	36.07	36.22	34.85	35.26	2,049,969	-0.03(-0.08%)
Apr 21, 2006	35.92	36.07	34.76	35.29	2,077,368	-0.78(-2.15%)
Apr 20, 2006	35.89	36.34	35.78	36.07	1,299,150	+0.29(+0.81%)
Apr 19, 2006	35.31	35.78	35.18	35.78	2,313,362	+0.45(+1.27%)
Apr 18, 2006	35.56	35.68	35.18	35.33	3,553,472	-0.23(-0.65%)
Apr 17, 2006	36.39	36.68	34.70	35.56	3,348,863	-1.70(-4.55%)
Apr 13, 2006	37.40	37.64	36.71	37.25	1,767,568	-0.78(-2.04%)
Apr 12, 2006	37.94	38.27	37.67	38.03	854,919	+0.09(+0.23%)
Apr 11, 2006	38.30	38.49	37.67	37.94	1,267,644	+0.07(+0.19%)
Apr 10, 2006	37.98	38.03	37.54	37.87	2,307,138	-0.01(-0.02%)
Apr 07, 2006	37.95	38.35	37.52	37.88	1,504,247	+0.09(+0.25%)
Apr 06, 2006	37.28	37.88	36.86	37.78	1,467,807	+0.52(+1.40%)
Apr 05, 2006	36.19	37.41	35.94	37.26	1,293,077	+0.96(+2.65%)
Apr 04, 2006	36.23	36.51	35.83	36.30	1,706,003	+0.53(+1.48%)
Apr 03, 2006	35.83	36.22	35.56	35.77	1,035,560	+0.21(+0.59%)
Mar 31, 2006	35.83	35.86	35.18	35.56	1,477,130	-0.28(-0.77%)
Mar 30, 2006	36.05	36.27	35.53	35.83	1,023,254	-0.09(-0.26%)
Mar 29, 2006	35.98	36.28	35.60	35.93	1,380,310	+0.14(+0.40%)
Mar 28, 2006	35.61	36.54	35.39	35.78	3,173,193	+0.02(+0.06%)
Mar 27, 2006	34.15	35.81	34.05	35.76	2,721,790	+1.70(+4.98%)
Mar 24, 2006	34.15	34.45	33.97	34.07	1,363,279	+0.04(+0.13%)
Mar 23, 2006	33.84	34.31	33.58	34.02	1,461,122	-0.24(-0.70%)
Mar 22, 2006	33.08	34.59	32.97	34.26	1,813,011	+1.06(+3.21%)
Mar 21, 2006	33.09	33.61	32.70	33.20	1,343,812	+0.07(+0.22%)
Mar 20, 2006	32.77	33.36	32.60	33.13	808,500	+0.32(+0.97%)
Mar 17, 2006	33.00	33.06	32.22	32.81	1,590,604	-0.12(-0.37%)
Mar 16, 2006	33.46	33.68	32.89	32.93	720,330	-0.58(-1.73%)
Mar 15, 2006	33.24	33.61	33.02	33.51	786,998	+0.30(+0.92%)
Mar 14, 2006	32.26	33.29	32.17	33.21	921,716	+0.91(+2.80%)
Mar 13, 2006	32.34	32.74	32.27	32.30	625,427	-0.19(-0.58%)
Mar 10, 2006	31.82	32.71	31.52	32.49	941,812	+0.56(+1.75%)
Mar 09, 2006	32.02	32.58	31.81	31.93	817,985	+0.00(+0.00%)
Mar 08, 2006	31.96	32.22	31.24	31.93	1,545,468	-0.34(-1.06%)
Mar 07, 2006	32.19	32.52	32.05	32.27	706,108	-0.28(-0.87%)
Mar 06, 2006	32.79	32.84	32.13	32.55	841,699	-0.24(-0.73%)
Mar 03, 2006	32.82	33.58	32.52	32.79	947,854	-0.17(-0.51%)
Mar 02, 2006	33.16	33.37	32.77	32.96	1,131,182	-0.22(-0.68%)
Mar 01, 2006	32.68	33.44	32.46	33.18	1,642,675	+0.72(+2.21%)
Feb 28, 2006	32.85	32.87	32.10	32.47	1,283,665	-0.38(-1.17%)
Feb 27, 2006	32.23	33.23	32.05	32.85	1,417,294	+0.79(+2.46%)
Feb 24, 2006	31.97	32.23	31.75	32.06	884,235	+0.01(+0.02%)
Feb 23, 2006	31.85	32.24	31.43	32.05	1,551,478	+0.17(+0.52%)
Feb 22, 2006	30.97	31.95	30.75	31.89	1,438,867	+1.12(+3.63%)
Feb 21, 2006	31.18	31.21	30.46	30.77	1,436,375	-0.46(-1.48%)
Feb 17, 2006	30.97	31.37	30.76	31.23	1,057,255	+0.21(+0.68%)
Feb 16, 2006	31.12	31.36	30.58	31.02	1,660,190	-0.09(-0.28%)
Feb 15, 2006	30.79	31.44	30.42	31.11	1,677,755	+0.20(+0.63%)
Feb 14, 2006	30.13	31.06	29.60	30.92	1,703,752	+0.77(+2.55%)
Feb 13, 2006	30.48	30.50	29.98	30.15	775,751	-0.25(-0.81%)
Feb 10, 2006	30.35	30.47	29.61	30.39	1,218,663	+0.01(+0.05%)
Feb 09, 2006	30.51	31.38	30.21	30.38	1,906,725	-0.05(-0.17%)
Feb 08, 2006	30.55	30.64	28.98	30.43	2,010,583	+0.94(+3.19%)
Feb 07, 2006	29.43	30.13	29.34	29.49	1,757,532	+0.21(+0.72%)
Feb 06, 2006	28.84	29.47	28.51	29.28	979,883	+0.59(+2.04%)
Feb 03, 2006	28.67	28.98	27.99	28.69	847,337	-0.03(-0.10%)
Feb 02, 2006	28.66	29.07	28.60	28.72	857,297	-0.07(-0.25%)
Feb 01, 2006	29.08	29.41	28.73	28.79	1,135,656	-0.51(-1.75%)
Jan 31, 2006	29.20	29.45	28.66	29.31	994,055	+0.02(+0.07%)
Jan 30, 2006	29.45	29.91	29.22	29.29	1,183,478	-0.01(-0.02%)
Jan 27, 2006	29.24	29.49	28.92	29.29	1,268,208	+0.04(+0.12%)
Jan 26, 2006	28.49	29.26	28.25	29.26	1,728,369	+1.12(+3.96%)
Jan 25, 2006	28.40	28.59	28.08	28.14	1,171,950	-0.14(-0.51%)
Jan 24, 2006	26.80	28.32	26.76	28.29	1,419,727	+1.48(+5.54%)
Jan 23, 2006	26.80	27.00	26.26	26.80	796,896	+0.12(+0.46%)
Jan 20, 2006	27.33	27.74	26.58	26.68	1,733,131	-0.82(-2.98%)
Jan 19, 2006	26.68	27.52	26.66	27.50	1,360,623	+0.71(+2.65%)
Jan 18, 2006	26.32	27.03	25.93	26.79	1,293,300	+0.47(+1.79%)
Jan 17, 2006	26.48	26.48	25.83	26.32	1,192,378	-0.15(-0.58%)
Jan 13, 2006	26.48	26.87	26.39	26.47	639,420	+0.04(+0.16%)
Jan 12, 2006	26.34	26.71	26.19	26.43	539,085	-0.07(-0.27%)
Jan 11, 2006	26.69	26.91	26.35	26.50	915,423	-0.24(-0.89%)
Jan 10, 2006	26.87	26.90	26.45	26.74	1,205,739	-0.30(-1.10%)
Jan 09, 2006	26.61	27.16	26.44	27.03	1,362,609	-0.55(-2.00%)
Jan 06, 2006	27.66	28.09	27.27	27.58	924,496	-0.09(-0.34%)
Jan 05, 2006	27.50	27.72	27.03	27.68	877,262	+0.11(+0.39%)
Jan 04, 2006	27.16	27.93	27.01	27.57	1,089,570	+0.55(+2.04%)
Jan 03, 2006	26.97	27.14	25.75	27.02	1,869,180	+0.20(+0.73%)
Dec 30, 2005	27.45	27.58	26.80	26.82	768,066	-0.82(-2.96%)
Dec 29, 2005	27.48	27.91	27.21	27.64	766,800	+0.32(+1.17%)
Dec 28, 2005	27.06	27.76	27.06	27.32	922,726	+0.23(+0.86%)
Dec 27, 2005	27.82	27.85	26.85	27.09	762,036	-0.57(-2.07%)
Dec 23, 2005	27.53	27.81	27.48	27.66	696,269	+0.25(+0.93%)
Dec 22, 2005	27.01	27.46	26.93	27.41	996,932	+0.57(+2.13%)
Dec 21, 2005	26.24	27.09	26.11	26.84	1,611,763	+0.78(+3.00%)
Dec 20, 2005	26.23	26.43	26.03	26.06	713,296	-0.18(-0.69%)
Dec 19, 2005	26.66	26.90	26.19	26.24	1,108,546	-0.42(-1.58%)
Dec 16, 2005	27.15	27.44	26.66	26.66	2,176,329	-0.56(-2.05%)
Dec 15, 2005	26.95	27.44	26.64	27.21	875,706	+0.40(+1.49%)
Dec 14, 2005	27.33	27.48	26.73	26.82	1,533,274	-0.51(-1.88%)
Dec 13, 2005	27.04	27.68	26.53	27.33	1,884,055	-0.26(-0.94%)
Dec 12, 2005	27.98	28.28	27.41	27.59	1,046,466	-0.41(-1.47%)
Dec 09, 2005	27.92	28.23	27.77	28.00	761,442	+0.00(+0.00%)
Dec 08, 2005	28.32	28.73	27.73	28.00	1,074,472	-0.14(-0.49%)
Dec 07, 2005	28.90	28.98	27.98	28.14	1,385,742	-0.70(-2.41%)
Dec 06, 2005	28.97	29.70	28.82	28.84	1,118,699	+0.12(+0.40%)
Dec 05, 2005	28.97	29.12	28.42	28.72	1,438,748	-0.18(-0.63%)
Dec 02, 2005	29.42	29.43	28.63	28.90	2,006,792	-0.75(-2.52%)
Dec 01, 2005	29.63	29.84	29.50	29.65	1,626,896	+0.31(+1.06%)
Nov 30, 2005	29.74	29.77	29.24	29.34	916,495	-0.34(-1.15%)
Nov 29, 2005	29.73	30.05	29.63	29.68	1,116,992	+0.18(+0.61%)
Nov 28, 2005	30.06	30.12	29.42	29.50	1,120,425	-0.55(-1.83%)
Nov 25, 2005	30.03	30.11	29.77	30.05	204,954	+0.06(+0.19%)
Nov 23, 2005	29.92	30.21	29.65	29.99	1,400,835	+0.11(+0.36%)
Nov 22, 2005	29.70	30.00	29.38	29.88	1,732,786	+0.07(+0.24%)
Nov 21, 2005	29.07	29.83	29.03	29.81	1,654,531	+0.85(+2.95%)
Nov 18, 2005	28.29	29.03	28.29	28.95	2,290,956	+0.70(+2.49%)
Nov 17, 2005	27.58	28.32	27.39	28.25	1,396,737	+0.86(+3.15%)
Nov 16, 2005	27.50	27.68	27.19	27.39	1,417,398	+0.00(+0.00%)
Nov 15, 2005	27.95	28.00	27.19	27.39	2,462,957	-0.57(-2.02%)
Nov 14, 2005	28.46	28.61	27.74	27.95	2,487,938	-0.80(-2.80%)
Nov 11, 2005	28.36	28.94	28.21	28.76	1,136,014	+0.59(+2.08%)
Nov 10, 2005	27.50	28.17	27.24	28.17	1,178,671	+0.67(+2.42%)
Nov 09, 2005	26.96	27.51	26.79	27.50	1,572,804	+0.69(+2.57%)
Nov 08, 2005	26.74	26.88	26.39	26.82	1,098,878	+0.07(+0.27%)
Nov 07, 2005	26.22	26.80	26.21	26.74	1,482,381	+0.56(+2.13%)
Nov 04, 2005	26.87	27.03	25.87	26.19	2,391,027	-0.80(-2.98%)
Nov 03, 2005	26.55	27.50	26.42	26.99	2,310,958	+0.38(+1.44%)
Nov 02, 2005	26.01	26.80	25.87	26.61	2,156,480	+0.67(+2.57%)

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.