Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	42.29	42.32	42.17	42.23	10,305,470	-0.07(-0.18%)
Sep 28, 2006	42.30	42.38	42.14	42.30	5,628,458	+0.10(+0.24%)
Sep 27, 2006	42.07	42.25	42.06	42.20	5,294,088	+0.32(+0.76%)
Sep 26, 2006	41.63	41.95	41.63	41.88	6,493,104	+0.05(+0.12%)
Sep 25, 2006	41.76	41.91	41.29	41.83	9,906,922	+0.17(+0.42%)
Sep 22, 2006	41.95	41.95	41.58	41.66	4,308,306	-0.21(-0.49%)
Sep 21, 2006	42.05	42.08	41.78	41.86	5,229,749	+0.10(+0.24%)
Sep 20, 2006	41.70	41.91	41.66	41.76	4,735,414	+0.41(+0.98%)
Sep 19, 2006	41.70	41.73	41.14	41.36	4,783,387	-0.39(-0.93%)
Sep 18, 2006	41.68	41.82	41.47	41.75	5,197,339	+0.22(+0.53%)
Sep 15, 2006	41.78	41.79	41.46	41.53	5,141,183	-0.13(-0.31%)
Sep 14, 2006	41.68	41.73	41.58	41.66	3,713,531	+0.06(+0.13%)
Sep 13, 2006	41.51	41.73	41.43	41.60	3,579,558	-0.08(-0.19%)
Sep 12, 2006	41.37	41.74	41.29	41.68	6,077,067	+0.47(+1.15%)
Sep 11, 2006	41.22	41.38	41.00	41.21	5,818,427	-0.25(-0.60%)
Sep 08, 2006	41.43	41.55	41.36	41.46	3,578,435	-0.01(-0.02%)
Sep 07, 2006	41.51	41.71	41.36	41.47	5,666,805	-0.49(-1.16%)
Sep 06, 2006	42.18	42.19	41.90	41.95	5,574,228	-0.65(-1.54%)
Sep 05, 2006	42.62	42.71	42.46	42.61	5,428,221	+0.16(+0.38%)
Sep 01, 2006	42.27	42.52	42.23	42.44	4,189,736	+0.31(+0.74%)
Aug 31, 2006	42.36	42.36	42.07	42.13	8,079,598	+0.00(+0.00%)
Aug 30, 2006	42.31	42.31	42.06	42.13	9,412,426	+0.00(+0.00%)
Aug 29, 2006	42.05	42.18	41.75	42.13	5,719,752	+0.34(+0.81%)
Aug 28, 2006	41.65	41.95	41.61	41.80	5,733,069	+0.17(+0.42%)
Aug 25, 2006	41.65	41.74	41.53	41.62	5,921,754	-0.03(-0.07%)
Aug 24, 2006	41.98	42.00	41.55	41.65	4,572,240	-0.12(-0.28%)
Aug 23, 2006	42.04	42.13	41.70	41.77	4,124,434	-0.15(-0.36%)
Aug 22, 2006	41.88	42.06	41.76	41.92	4,095,233	-0.12(-0.28%)
Aug 21, 2006	42.09	42.26	42.03	42.04	5,075,721	-0.13(-0.31%)
Aug 18, 2006	42.10	42.18	41.86	42.17	3,239,893	+0.17(+0.42%)
Aug 17, 2006	42.10	42.26	41.91	42.00	3,953,880	-0.17(-0.40%)
Aug 16, 2006	42.10	42.19	41.99	42.16	4,201,288	+0.39(+0.94%)
Aug 15, 2006	41.63	41.85	41.56	41.77	4,632,568	+0.89(+2.16%)
Aug 14, 2006	41.07	41.23	40.88	40.89	3,563,514	+0.14(+0.34%)
Aug 11, 2006	40.78	40.92	40.65	40.75	3,202,830	-0.36(-0.86%)
Aug 10, 2006	40.97	41.12	40.80	41.10	6,175,260	+0.09(+0.23%)
Aug 09, 2006	41.37	41.55	41.00	41.01	4,918,483	+0.20(+0.49%)
Aug 08, 2006	40.95	41.27	40.71	40.81	4,214,926	-0.14(-0.35%)
Aug 07, 2006	40.91	41.06	40.82	40.95	3,308,083	-0.26(-0.62%)
Aug 04, 2006	41.47	41.63	41.06	41.21	6,493,585	+0.03(+0.08%)
Aug 03, 2006	40.81	41.29	40.76	41.18	6,320,143	-0.07(-0.17%)
Aug 02, 2006	41.02	41.35	41.02	41.25	5,210,014	+0.45(+1.10%)
Aug 01, 2006	40.82	40.92	40.50	40.80	6,063,108	-0.29(-0.70%)
Jul 31, 2006	41.10	41.14	40.98	41.09	5,576,313	-0.14(-0.35%)
Jul 28, 2006	40.79	41.23	40.77	41.23	4,860,241	+0.81(+2.00%)
Jul 27, 2006	40.77	40.84	40.25	40.42	6,722,863	+0.25(+0.62%)
Jul 26, 2006	39.84	40.27	39.73	40.17	4,887,036	+0.28(+0.70%)
Jul 25, 2006	39.93	40.09	39.65	39.89	7,216,878	-0.01(-0.03%)
Jul 24, 2006	39.38	39.93	39.35	39.90	4,854,305	+0.71(+1.81%)
Jul 21, 2006	39.43	39.48	39.14	39.19	5,843,296	+0.00(+0.00%)
Jul 20, 2006	39.55	39.69	39.14	39.19	4,243,004	-0.21(-0.54%)
Jul 19, 2006	39.57	39.57	38.26	39.40	8,331,498	+0.95(+2.46%)
Jul 18, 2006	38.52	38.57	37.98	38.46	5,872,016	-0.06(-0.16%)
Jul 17, 2006	38.41	38.64	38.37	38.52	4,655,351	-0.55(-1.40%)
Jul 14, 2006	39.19	39.27	38.33	39.07	5,705,152	-0.34(-0.85%)
Jul 13, 2006	39.73	39.83	39.33	39.40	6,712,915	-0.70(-1.76%)
Jul 12, 2006	40.37	40.44	39.98	40.11	5,061,762	-0.77(-1.88%)
Jul 11, 2006	40.61	40.92	40.33	40.87	6,737,785	+0.11(+0.28%)
Jul 10, 2006	40.76	40.88	40.63	40.76	6,349,665	+0.34(+0.83%)
Jul 07, 2006	40.79	40.88	40.42	40.42	5,013,628	-0.19(-0.46%)
Jul 06, 2006	40.44	40.69	40.42	40.61	7,036,375	+0.42(+1.05%)
Jul 05, 2006	40.45	40.48	40.01	40.19	10,250,116	-0.78(-1.90%)
Jul 03, 2006	40.82	41.07	40.74	40.97	14,704,268	+0.21(+0.52%)
Jun 30, 2006	40.69	40.77	40.47	40.76	9,477,888	+0.50(+1.25%)
Jun 29, 2006	39.15	40.29	39.15	40.25	12,419,833	+1.43(+3.69%)
Jun 28, 2006	38.70	38.86	38.52	38.82	7,946,427	+0.44(+1.14%)
Jun 27, 2006	39.07	39.08	38.36	38.38	6,613,118	-0.72(-1.85%)
Jun 26, 2006	38.94	39.12	38.79	39.10	3,277,919	+0.31(+0.79%)
Jun 23, 2006	38.69	39.03	38.63	38.80	4,024,316	-0.11(-0.29%)
Jun 22, 2006	39.04	39.67	38.75	38.91	7,493,648	-0.21(-0.53%)
Jun 21, 2006	38.64	39.31	38.62	39.12	5,035,770	+0.50(+1.29%)
Jun 20, 2006	38.55	38.83	38.39	38.62	6,343,087	+0.23(+0.60%)
Jun 19, 2006	38.76	38.89	38.30	38.39	6,993,697	-0.19(-0.50%)
Jun 16, 2006	38.73	38.79	38.48	38.58	7,397,861	-0.31(-0.80%)
Jun 15, 2006	38.34	39.01	38.24	38.89	10,197,490	+1.30(+3.45%)
Jun 14, 2006	37.65	37.85	37.30	37.60	8,876,856	+0.45(+1.21%)
Jun 13, 2006	37.58	37.86	37.02	37.15	9,838,732	-1.11(-2.90%)
Jun 12, 2006	38.83	38.94	38.21	38.26	4,852,379	-0.33(-0.86%)
Jun 09, 2006	38.98	39.09	38.54	38.59	7,961,028	-0.04(-0.11%)
Jun 08, 2006	38.67	38.74	38.08	38.63	19,539,320	-0.87(-2.21%)
Jun 07, 2006	39.86	40.14	39.50	39.50	6,245,054	-0.55(-1.37%)
Jun 06, 2006	40.23	40.27	39.70	40.05	7,371,387	-0.49(-1.21%)
Jun 05, 2006	41.29	41.30	40.47	40.54	5,695,365	-0.90(-2.17%)
Jun 02, 2006	41.53	41.62	41.17	41.44	6,863,575	+0.40(+0.97%)
Jun 01, 2006	40.36	41.04	40.18	41.04	6,596,271	+0.26(+0.64%)
May 31, 2006	40.72	40.85	40.49	40.78	9,100,037	+0.30(+0.74%)
May 30, 2006	40.82	40.95	40.39	40.48	4,706,052	-0.62(-1.52%)
May 26, 2006	41.10	41.15	40.73	41.10	9,124,906	+0.33(+0.81%)
May 25, 2006	40.49	40.77	40.33	40.77	8,349,629	+0.54(+1.35%)
May 24, 2006	40.30	40.37	39.73	40.23	7,082,103	-0.02(-0.06%)
May 23, 2006	40.59	41.00	40.26	40.26	8,156,131	+0.01(+0.03%)
May 22, 2006	40.11	40.46	39.85	40.24	9,186,036	-0.90(-2.20%)
May 19, 2006	40.92	41.19	40.66	41.15	5,957,213	+0.21(+0.50%)
May 18, 2006	41.28	41.58	40.84	40.94	8,367,759	-0.12(-0.30%)
May 17, 2006	42.14	42.23	40.90	41.07	8,017,344	-1.35(-3.19%)
May 16, 2006	42.56	42.61	42.18	42.42	4,311,996	-0.06(-0.15%)
May 15, 2006	42.30	42.62	42.15	42.48	9,541,746	-0.37(-0.86%)
May 12, 2006	43.27	43.39	42.76	42.85	9,522,813	-0.56(-1.29%)
May 11, 2006	43.83	43.88	43.29	43.41	10,509,077	-0.44(-1.01%)
May 10, 2006	43.85	44.03	43.72	43.85	6,546,372	-0.14(-0.31%)
May 09, 2006	43.83	44.03	43.77	43.99	6,012,246	+0.26(+0.60%)
May 08, 2006	43.88	43.88	43.64	43.73	5,316,230	-0.04(-0.09%)
May 05, 2006	43.41	43.78	43.13	43.77	5,462,557	+0.66(+1.53%)
May 04, 2006	42.77	43.15	42.72	43.10	4,807,133	+0.33(+0.77%)
May 03, 2006	42.87	42.89	40.98	42.77	7,373,473	-0.26(-0.59%)
May 02, 2006	42.89	43.03	42.81	43.03	9,701,229	+0.65(+1.53%)
May 01, 2006	42.82	42.87	42.33	42.38	5,418,274	-0.02(-0.04%)
Apr 28, 2006	42.29	42.55	42.26	42.40	6,248,744	+0.01(+0.01%)
Apr 27, 2006	41.90	42.57	41.85	42.39	4,975,923	+0.07(+0.18%)
Apr 26, 2006	42.23	42.36	42.16	42.32	7,397,219	+0.26(+0.62%)
Apr 25, 2006	42.19	42.29	41.90	42.06	6,560,331	-0.02(-0.06%)
Apr 24, 2006	42.00	42.16	41.85	42.08	2,841,505	+0.04(+0.10%)
Apr 21, 2006	42.04	42.16	41.83	42.04	3,954,200	+0.28(+0.67%)
Apr 20, 2006	41.75	41.88	41.64	41.76	10,221,236	-0.19(-0.45%)
Apr 19, 2006	41.46	41.96	41.44	41.95	6,022,354	+0.29(+0.69%)
Apr 18, 2006	41.18	41.66	40.92	41.66	7,210,620	+0.84(+2.05%)
Apr 17, 2006	40.87	40.99	40.71	40.82	3,705,348	+0.19(+0.46%)
Apr 13, 2006	40.53	40.69	40.44	40.64	6,377,743	+0.11(+0.26%)
Apr 12, 2006	40.56	40.71	40.43	40.53	11,118,131	-0.20(-0.49%)
Apr 11, 2006	41.04	41.07	40.61	40.73	9,505,806	-0.27(-0.67%)
Apr 10, 2006	41.04	41.10	40.90	41.00	5,169,742	+0.07(+0.18%)
Apr 07, 2006	41.40	41.91	40.83	40.93	7,271,269	-0.47(-1.14%)
Apr 06, 2006	41.42	41.57	41.23	41.40	4,502,767	+0.04(+0.09%)
Apr 05, 2006	41.24	41.50	41.17	41.37	5,801,099	+0.14(+0.33%)
Apr 04, 2006	41.09	41.24	40.97	41.23	5,712,853	+0.40(+0.98%)
Apr 03, 2006	40.62	41.05	40.59	40.83	10,963,301	+0.37(+0.91%)
Mar 31, 2006	40.54	40.58	40.40	40.46	8,632,175	-0.29(-0.70%)
Mar 30, 2006	40.43	40.84	40.42	40.75	8,134,952	+0.49(+1.21%)
Mar 29, 2006	39.92	40.31	39.87	40.26	4,393,021	+0.52(+1.32%)
Mar 28, 2006	40.10	40.21	39.67	39.74	6,381,915	-0.39(-0.96%)
Mar 27, 2006	40.11	40.18	39.95	40.13	7,850,962	-0.07(-0.17%)
Mar 24, 2006	39.93	40.21	39.85	40.19	5,395,169	+0.32(+0.80%)
Mar 23, 2006	40.14	40.16	39.75	39.88	8,772,726	-0.49(-1.20%)
Mar 22, 2006	40.19	40.45	40.12	40.36	5,072,351	+0.37(+0.94%)
Mar 21, 2006	40.22	40.29	39.92	39.99	6,965,458	-0.42(-1.03%)
Mar 20, 2006	40.52	40.54	40.29	40.41	3,624,483	+0.08(+0.20%)
Mar 17, 2006	40.26	40.33	40.08	40.33	4,487,685	+0.19(+0.48%)
Mar 16, 2006	39.95	40.24	39.90	40.13	5,558,183	+0.13(+0.33%)
Mar 15, 2006	39.93	40.02	39.72	40.00	8,297,484	+0.14(+0.36%)
Mar 14, 2006	39.42	39.92	39.36	39.86	6,047,223	+0.42(+1.06%)
Mar 13, 2006	39.33	39.45	39.27	39.44	4,036,509	+0.32(+0.83%)
Mar 10, 2006	38.72	39.15	38.59	39.12	6,007,593	+0.59(+1.52%)
Mar 09, 2006	38.75	38.84	38.52	38.53	7,646,392	-0.04(-0.11%)
Mar 08, 2006	38.34	38.63	38.24	38.57	4,610,747	+0.13(+0.34%)
Mar 07, 2006	38.55	38.89	38.34	38.44	6,190,342	-0.49(-1.26%)
Mar 06, 2006	39.21	39.21	38.84	38.94	3,677,751	-0.13(-0.34%)
Mar 03, 2006	38.94	39.25	38.88	39.07	8,403,539	-0.16(-0.41%)
Mar 02, 2006	39.05	39.23	38.90	39.23	4,528,117	-0.07(-0.19%)
Mar 01, 2006	39.18	39.36	39.07	39.30	6,541,238	+0.40(+1.03%)
Feb 28, 2006	39.27	39.17	38.89	38.90	18,185,152	-0.36(-0.92%)
Feb 27, 2006	39.22	39.36	39.16	39.27	4,421,420	+0.14(+0.35%)
Feb 24, 2006	39.08	39.18	39.01	39.13	5,744,943	+0.13(+0.34%)
Feb 23, 2006	39.10	39.16	38.90	39.00	5,140,541	+0.10(+0.26%)
Feb 22, 2006	38.70	38.95	38.60	38.90	10,621,710	+0.29(+0.76%)
Feb 21, 2006	38.74	38.82	38.55	38.60	4,608,982	+0.01(+0.02%)
Feb 17, 2006	38.42	38.72	38.36	38.60	11,129,042	-0.11(-0.29%)
Feb 16, 2006	38.37	38.74	38.31	38.71	3,879,753	+0.37(+0.96%)
Feb 15, 2006	38.46	38.64	38.19	38.34	10,310,765	-0.35(-0.90%)
Feb 14, 2006	38.21	39.26	38.19	38.69	4,920,088	+0.42(+1.11%)
Feb 13, 2006	38.21	38.39	38.17	38.27	5,587,705	-0.27(-0.70%)
Feb 10, 2006	38.75	38.77	38.32	38.54	3,409,485	-0.09(-0.23%)
Feb 09, 2006	38.72	38.95	38.57	38.62	6,233,341	+0.07(+0.19%)
Feb 08, 2006	38.33	38.64	38.19	38.55	7,161,363	+0.16(+0.41%)
Feb 07, 2006	38.65	38.72	38.32	38.39	4,820,130	-0.31(-0.79%)
Feb 06, 2006	38.77	38.87	38.57	38.70	4,057,528	-0.06(-0.14%)
Feb 03, 2006	38.60	38.92	38.53	38.75	11,397,148	-0.10(-0.26%)
Feb 02, 2006	39.12	39.26	38.80	38.85	6,636,864	-0.44(-1.13%)
Feb 01, 2006	39.19	39.40	39.16	39.30	6,579,745	+0.12(+0.30%)
Jan 31, 2006	39.16	39.40	39.08	39.18	5,907,314	+0.04(+0.10%)
Jan 30, 2006	39.09	39.17	39.03	39.14	4,893,775	+0.03(+0.08%)
Jan 27, 2006	39.20	39.32	38.92	39.11	5,730,021	+0.21(+0.53%)
Jan 26, 2006	38.78	39.01	38.72	38.90	5,574,067	+0.46(+1.18%)
Jan 25, 2006	38.46	38.55	38.27	38.45	5,716,704	+0.13(+0.34%)
Jan 24, 2006	38.23	38.51	38.12	38.32	4,872,916	+0.19(+0.51%)
Jan 23, 2006	38.00	38.18	37.93	38.12	9,552,977	+0.52(+1.39%)
Jan 20, 2006	38.27	38.30	37.53	37.60	8,178,593	-0.58(-1.52%)
Jan 19, 2006	37.98	38.23	37.93	38.18	8,334,066	+0.43(+1.14%)
Jan 18, 2006	37.81	37.93	37.56	37.75	5,542,780	-0.52(-1.35%)
Jan 17, 2006	38.12	38.27	38.06	38.27	5,618,350	-0.49(-1.25%)
Jan 13, 2006	38.51	39.19	38.49	38.75	4,142,885	+0.15(+0.39%)
Jan 12, 2006	38.70	38.80	38.53	38.60	5,516,788	-0.34(-0.86%)
Jan 11, 2006	38.57	38.94	38.57	38.94	6,541,398	+0.35(+0.90%)
Jan 10, 2006	38.32	38.59	38.32	38.59	5,789,547	-0.35(-0.90%)
Jan 09, 2006	38.87	38.94	38.76	38.94	4,905,166	+0.02(+0.05%)
Jan 06, 2006	38.74	38.95	38.64	38.92	8,537,993	+0.52(+1.35%)
Jan 05, 2006	38.41	38.47	38.32	38.41	7,948,192	-0.19(-0.50%)
Jan 04, 2006	38.42	38.62	38.36	38.60	8,410,438	+0.30(+0.78%)
Jan 03, 2006	37.71	38.31	37.57	38.30	12,480,321	+1.24(+3.35%)
Dec 30, 2005	36.99	37.07	36.80	37.06	6,797,471	-0.15(-0.40%)
Dec 29, 2005	37.27	37.39	37.16	37.21	9,824,613	+0.01(+0.03%)
Dec 28, 2005	37.39	37.40	37.10	37.20	5,212,261	+0.27(+0.73%)
Dec 27, 2005	37.21	37.33	36.85	36.93	5,685,898	-0.34(-0.92%)
Dec 23, 2005	37.13	37.27	37.09	37.27	3,437,884	-0.71(-1.87%)
Dec 22, 2005	37.83	37.99	37.14	37.98	4,266,269	+0.22(+0.58%)
Dec 21, 2005	37.76	37.80	37.57	37.76	7,881,767	+0.18(+0.48%)
Dec 20, 2005	37.56	37.68	37.48	37.58	5,317,032	+0.01(+0.02%)
Dec 19, 2005	37.65	37.81	37.52	37.58	3,747,064	-0.07(-0.18%)
Dec 16, 2005	37.65	37.77	37.58	37.65	3,458,742	+0.29(+0.78%)
Dec 15, 2005	37.70	37.57	37.25	37.35	8,049,273	-0.35(-0.93%)
Dec 14, 2005	37.65	37.78	37.58	37.70	2,905,523	-0.02(-0.05%)
Dec 13, 2005	37.46	37.77	37.40	37.72	4,592,296	+0.18(+0.48%)
Dec 12, 2005	37.48	37.55	37.40	37.54	4,045,174	+0.47(+1.26%)
Dec 09, 2005	36.93	37.11	36.90	37.07	3,280,165	+0.37(+1.00%)
Dec 08, 2005	36.70	36.95	36.56	36.70	9,657,588	-0.01(-0.02%)
Dec 07, 2005	36.90	36.92	36.58	36.71	3,904,783	-0.24(-0.66%)
Dec 06, 2005	36.90	37.14	36.78	36.95	3,951,473	+0.11(+0.30%)
Dec 05, 2005	36.90	36.90	36.59	36.84	3,168,495	+0.16(+0.44%)
Dec 02, 2005	36.57	36.74	36.43	36.68	3,863,388	+0.14(+0.38%)
Dec 01, 2005	36.26	36.55	36.21	36.54	4,568,710	+0.67(+1.88%)
Nov 30, 2005	36.07	36.11	35.80	35.87	7,958,621	-0.24(-0.66%)
Nov 29, 2005	36.26	36.28	36.09	36.11	3,990,782	-0.10(-0.28%)
Nov 28, 2005	36.22	36.30	36.06	36.21	6,094,555	+0.09(+0.26%)
Nov 25, 2005	36.24	36.30	36.06	36.11	4,144,169	-0.35(-0.96%)
Nov 23, 2005	36.27	36.49	36.24	36.46	4,856,391	+0.17(+0.48%)
Nov 22, 2005	35.86	36.31	35.79	36.29	4,547,692	+0.12(+0.33%)
Nov 21, 2005	36.14	36.21	35.95	36.17	3,481,846	+0.05(+0.14%)
Nov 18, 2005	36.02	36.12	35.76	36.12	9,104,208	+0.25(+0.70%)
Nov 17, 2005	35.53	35.87	35.53	35.87	3,481,205	+0.60(+1.71%)
Nov 16, 2005	35.20	35.27	35.11	35.26	2,825,460	-0.06(-0.18%)
Nov 15, 2005	35.31	35.46	34.92	35.33	3,822,153	-0.19(-0.54%)
Nov 14, 2005	35.58	35.67	35.38	35.52	3,712,568	-0.21(-0.59%)
Nov 11, 2005	35.52	35.75	35.52	35.73	2,968,257	+0.19(+0.53%)
Nov 10, 2005	35.53	35.60	35.28	35.54	4,074,696	-0.04(-0.12%)
Nov 09, 2005	35.44	35.65	35.35	35.59	6,388,172	-0.02(-0.07%)
Nov 08, 2005	35.55	35.68	35.48	35.61	6,372,288	-0.09(-0.24%)
Nov 07, 2005	35.56	35.74	35.46	35.70	2,615,436	+0.21(+0.58%)
Nov 04, 2005	35.79	35.81	35.35	35.49	3,130,950	-0.33(-0.92%)
Nov 03, 2005	35.89	35.96	35.70	35.83	3,965,111	-0.02(-0.05%)
Nov 02, 2005	35.31	35.84	35.30	35.84	4,919,125	+0.49(+1.38%)
Nov 01, 2005	35.33	35.43	35.21	35.36	4,484,957	+0.30(+0.85%)
Oct 31, 2005	35.12	35.29	35.03	35.06	7,802,346	+0.06(+0.18%)
Oct 28, 2005	34.78	35.03	34.63	35.00	5,979,515	+0.30(+0.86%)
Oct 27, 2005	35.06	35.09	34.65	34.70	2,523,821	-0.07(-0.20%)
Oct 26, 2005	34.87	35.06	34.72	34.77	5,223,813	-0.06(-0.18%)
Oct 25, 2005	34.83	34.99	34.65	34.83	3,517,305	+0.04(+0.11%)
Oct 24, 2005	34.42	34.80	34.37	34.79	3,567,204	+0.51(+1.49%)
Oct 21, 2005	34.38	34.48	34.14	34.28	2,222,663	+0.17(+0.51%)
Oct 20, 2005	34.55	34.57	34.00	34.10	3,800,172	-0.80(-2.29%)
Oct 19, 2005	34.25	34.90	34.21	34.90	3,967,517	+0.28(+0.81%)
Oct 18, 2005	34.75	34.81	34.57	34.62	4,895,700	-0.41(-1.16%)
Oct 17, 2005	35.05	35.11	34.91	35.03	4,741,992	-0.36(-1.00%)
Oct 14, 2005	35.10	35.43	35.00	35.38	2,805,565	+0.33(+0.94%)
Oct 13, 2005	34.86	35.11	34.66	35.05	3,524,204	-0.07(-0.21%)
Oct 12, 2005	35.41	35.48	35.05	35.13	4,976,084	-0.24(-0.67%)
Oct 11, 2005	35.56	35.61	35.31	35.36	2,403,165	+0.04(+0.12%)
Oct 10, 2005	35.52	35.56	35.22	35.32	1,759,134	-0.17(-0.49%)
Oct 07, 2005	35.53	35.84	35.40	35.49	2,496,224	+0.12(+0.35%)
Oct 06, 2005	35.53	35.64	35.16	35.37	5,423,568	-0.17(-0.47%)
Oct 05, 2005	35.90	35.93	35.54	35.54	3,982,920	-0.31(-0.87%)
Oct 04, 2005	36.14	36.28	35.85	35.85	2,994,892	-0.24(-0.66%)

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.