Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	21.18	21.26	20.97	21.23	2,495,875	+0.10(+0.46%)
Oct 30, 2006	21.12	21.31	21.02	21.13	2,420,963	-0.04(-0.17%)
Oct 27, 2006	20.77	21.19	20.76	21.17	2,398,080	+0.42(+2.03%)
Oct 26, 2006	20.20	20.78	20.10	20.75	1,574,622	+0.64(+3.19%)
Oct 25, 2006	20.14	20.37	20.07	20.11	1,089,974	+0.06(+0.31%)
Oct 24, 2006	20.02	20.09	19.97	20.04	742,056	+0.03(+0.13%)
Oct 23, 2006	19.83	20.21	19.79	20.02	1,157,941	+0.04(+0.22%)
Oct 20, 2006	20.05	20.05	19.88	19.97	937,874	+0.00(+0.00%)
Oct 19, 2006	20.38	20.38	19.85	19.97	3,514,694	-0.45(-2.19%)
Oct 18, 2006	20.29	20.54	20.09	20.42	2,381,686	-0.31(-1.48%)
Oct 17, 2006	20.58	20.81	20.48	20.73	844,405	+0.13(+0.64%)
Oct 16, 2006	20.83	20.86	20.54	20.60	1,285,336	-0.27(-1.30%)
Oct 13, 2006	20.83	20.97	20.44	20.87	1,586,007	-0.09(-0.42%)
Oct 12, 2006	20.20	20.98	20.12	20.96	2,988,947	+0.84(+4.19%)
Oct 11, 2006	20.22	20.32	19.91	20.11	1,677,426	-0.28(-1.38%)
Oct 10, 2006	20.20	20.42	20.00	20.40	1,042,841	+0.21(+1.04%)
Oct 09, 2006	20.06	20.20	19.90	20.18	698,567	+0.18(+0.92%)
Oct 06, 2006	20.05	20.07	19.91	20.00	500,586	-0.02(-0.09%)
Oct 05, 2006	19.76	20.11	19.72	20.02	813,780	+0.18(+0.88%)
Oct 04, 2006	19.69	19.84	19.65	19.84	1,023,829	+0.06(+0.31%)
Oct 03, 2006	19.72	19.91	19.72	19.78	1,113,540	-0.04(-0.18%)
Oct 02, 2006	20.11	20.11	19.73	19.82	1,448,251	-0.37(-1.83%)
Sep 29, 2006	20.05	20.28	19.91	20.18	1,924,930	+0.18(+0.88%)
Sep 28, 2006	19.80	20.03	19.80	20.01	1,677,085	+0.22(+1.11%)
Sep 27, 2006	19.85	19.98	19.76	19.79	1,835,105	-0.10(-0.49%)
Sep 26, 2006	19.63	19.96	19.53	19.89	2,133,612	+0.31(+1.57%)
Sep 25, 2006	19.22	19.61	19.18	19.58	1,784,101	+0.44(+2.29%)
Sep 22, 2006	19.32	19.62	19.13	19.14	3,838,704	-0.91(-4.56%)
Sep 21, 2006	20.20	20.42	19.99	20.05	927,855	+0.00(+0.00%)
Sep 20, 2006	20.24	20.27	19.92	20.05	707,447	-0.10(-0.48%)
Sep 19, 2006	20.29	20.32	20.01	20.15	2,098,320	-0.07(-0.35%)
Sep 18, 2006	20.33	20.44	20.15	20.22	754,807	+0.01(+0.04%)
Sep 15, 2006	20.35	20.38	20.06	20.21	816,740	-0.04(-0.17%)
Sep 14, 2006	20.36	20.47	20.04	20.25	1,260,176	-0.09(-0.43%)
Sep 13, 2006	19.84	20.64	19.76	20.33	3,476,897	+0.76(+3.90%)
Sep 12, 2006	19.27	19.57	19.17	19.57	883,796	+0.25(+1.27%)
Sep 11, 2006	19.24	19.40	19.05	19.32	1,100,220	-0.08(-0.41%)
Sep 08, 2006	19.55	19.55	19.36	19.40	885,390	-0.15(-0.76%)
Sep 07, 2006	19.54	19.70	19.52	19.55	1,108,645	-0.11(-0.58%)
Sep 06, 2006	19.76	19.84	19.61	19.67	917,495	-0.18(-0.93%)
Sep 05, 2006	19.98	19.98	19.81	19.85	485,672	-0.08(-0.40%)
Sep 01, 2006	19.85	19.94	19.75	19.93	571,968	+0.15(+0.75%)
Aug 31, 2006	20.12	20.13	19.77	19.78	1,224,655	-0.31(-1.53%)
Aug 30, 2006	19.76	20.13	19.61	20.09	2,125,302	+0.36(+1.83%)
Aug 29, 2006	19.43	19.76	19.36	19.73	1,341,690	+0.34(+1.77%)
Aug 28, 2006	19.38	19.47	19.24	19.39	794,768	-0.06(-0.32%)
Aug 25, 2006	19.45	19.50	19.33	19.45	2,636,021	-0.08(-0.40%)
Aug 24, 2006	19.48	19.70	19.32	19.53	1,708,506	+0.05(+0.27%)
Aug 23, 2006	18.99	19.54	18.98	19.47	2,236,530	+0.47(+2.45%)
Aug 22, 2006	19.16	19.21	18.98	19.01	764,029	-0.25(-1.28%)
Aug 21, 2006	19.49	19.50	19.22	19.25	897,458	+0.03(+0.14%)
Aug 18, 2006	19.02	19.26	18.96	19.23	1,259,834	+0.27(+1.44%)
Aug 17, 2006	19.11	19.19	18.92	18.96	2,008,722	-0.23(-1.19%)
Aug 16, 2006	19.54	19.54	18.96	19.18	3,795,442	-0.27(-1.40%)
Aug 15, 2006	19.50	19.76	19.40	19.46	1,404,648	-0.25(-1.25%)
Aug 14, 2006	19.80	19.85	19.59	19.70	845,544	-0.07(-0.36%)
Aug 11, 2006	19.75	19.85	19.59	19.77	964,742	+0.03(+0.13%)
Aug 10, 2006	19.36	19.75	19.35	19.75	1,089,291	+0.32(+1.63%)
Aug 09, 2006	19.43	19.56	19.35	19.43	944,705	+0.08(+0.41%)
Aug 08, 2006	19.46	19.54	19.32	19.35	634,926	-0.06(-0.32%)
Aug 07, 2006	19.68	19.70	19.32	19.41	970,776	-0.33(-1.69%)
Aug 04, 2006	19.58	19.80	19.50	19.75	1,083,598	+0.25(+1.31%)
Aug 03, 2006	19.27	19.51	19.16	19.49	1,301,730	+0.06(+0.32%)
Aug 02, 2006	19.50	19.54	19.26	19.43	978,290	-0.14(-0.72%)
Aug 01, 2006	19.46	19.59	19.35	19.57	1,113,882	+0.10(+0.50%)
Jul 31, 2006	19.22	19.62	19.12	19.47	1,375,048	+0.26(+1.37%)
Jul 28, 2006	19.20	19.29	19.13	19.21	1,177,295	+0.02(+0.09%)
Jul 27, 2006	19.34	19.41	19.16	19.19	1,223,403	-0.11(-0.55%)
Jul 26, 2006	19.42	19.43	19.19	19.30	1,624,715	-0.23(-1.17%)
Jul 25, 2006	19.61	19.67	19.41	19.53	1,435,956	-0.04(-0.18%)
Jul 24, 2006	19.40	19.58	19.32	19.56	926,261	+0.25(+1.32%)
Jul 21, 2006	19.47	19.47	19.06	19.31	1,422,977	-0.12(-0.63%)
Jul 20, 2006	19.52	19.54	19.30	19.43	1,937,795	-0.09(-0.45%)
Jul 19, 2006	19.85	19.96	19.52	19.52	3,638,902	-0.40(-1.98%)
Jul 18, 2006	20.17	20.18	19.56	19.91	2,881,703	-0.45(-2.20%)
Jul 17, 2006	20.60	20.76	20.11	20.36	2,439,976	-0.33(-1.61%)
Jul 14, 2006	20.93	21.18	20.64	20.69	1,247,311	-0.31(-1.46%)
Jul 13, 2006	21.28	21.28	20.98	21.00	1,251,296	-0.30(-1.40%)
Jul 12, 2006	21.52	21.52	21.26	21.30	630,714	-0.11(-0.49%)
Jul 11, 2006	21.13	21.46	21.12	21.41	647,449	+0.24(+1.12%)
Jul 10, 2006	21.39	21.39	21.10	21.17	558,307	-0.21(-0.99%)
Jul 07, 2006	21.41	21.61	21.35	21.38	755,946	+0.01(+0.04%)
Jul 06, 2006	21.28	21.48	21.23	21.37	719,856	+0.03(+0.12%)
Jul 05, 2006	21.08	21.38	20.95	21.34	681,376	+0.11(+0.54%)
Jul 03, 2006	21.56	21.56	21.20	21.23	385,373	-0.32(-1.51%)
Jun 30, 2006	21.52	21.56	21.29	21.56	1,552,308	+0.17(+0.78%)
Jun 29, 2006	20.90	21.41	20.86	21.39	1,403,396	+0.54(+2.61%)
Jun 28, 2006	20.95	21.01	20.76	20.84	695,265	+0.09(+0.42%)
Jun 27, 2006	21.08	21.18	20.74	20.76	1,196,080	-0.30(-1.42%)
Jun 26, 2006	20.97	21.14	20.83	21.05	1,021,552	+0.13(+0.63%)
Jun 23, 2006	21.39	21.44	20.91	20.92	1,099,537	-0.43(-2.02%)
Jun 22, 2006	21.56	21.61	21.26	21.35	1,116,500	-0.18(-0.86%)
Jun 21, 2006	20.68	21.78	20.64	21.54	2,035,476	+0.98(+4.74%)
Jun 20, 2006	20.67	20.89	20.55	20.56	809,682	-0.17(-0.81%)
Jun 19, 2006	20.85	20.99	20.62	20.73	510,263	-0.13(-0.63%)
Jun 16, 2006	21.05	21.17	20.83	20.86	939,809	-0.26(-1.25%)
Jun 15, 2006	20.26	21.14	20.10	21.12	1,871,650	+1.03(+5.11%)
Jun 14, 2006	20.09	20.29	19.87	20.10	1,653,746	-0.04(-0.17%)
Jun 13, 2006	20.55	20.55	20.09	20.13	1,384,155	-0.42(-2.05%)
Jun 12, 2006	20.76	20.76	20.46	20.55	1,080,752	-0.23(-1.10%)
Jun 09, 2006	20.60	20.83	20.32	20.78	1,828,388	-0.33(-1.58%)
Jun 08, 2006	21.10	21.25	20.85	21.12	1,074,377	-0.04(-0.21%)
Jun 07, 2006	21.18	21.36	21.08	21.16	492,048	+0.09(+0.42%)
Jun 06, 2006	21.07	21.28	20.86	21.07	909,184	+0.11(+0.50%)
Jun 05, 2006	21.18	21.27	20.97	20.97	644,034	-0.29(-1.36%)
Jun 02, 2006	21.45	21.60	21.12	21.26	833,020	-0.27(-1.26%)
Jun 01, 2006	21.26	21.56	21.12	21.53	1,150,654	+0.31(+1.45%)
May 31, 2006	21.34	21.46	21.08	21.22	1,416,146	-0.17(-0.78%)
May 30, 2006	21.52	21.84	21.33	21.39	1,180,141	-0.10(-0.45%)
May 26, 2006	21.90	21.90	21.45	21.48	614,775	-0.25(-1.13%)
May 25, 2006	21.67	21.86	21.60	21.73	992,293	+0.09(+0.41%)
May 24, 2006	21.86	21.99	21.31	21.64	1,791,501	-0.34(-1.56%)
May 23, 2006	22.09	22.23	21.92	21.99	1,838,292	-0.10(-0.44%)
May 22, 2006	21.97	22.11	21.89	22.08	1,083,029	+0.12(+0.56%)
May 19, 2006	21.78	21.96	21.60	21.96	1,441,762	+0.40(+1.83%)
May 18, 2006	21.77	21.92	21.48	21.56	1,369,811	-0.22(-1.01%)
May 17, 2006	21.87	22.03	21.70	21.78	1,379,601	-0.23(-1.04%)
May 16, 2006	21.86	22.01	21.74	22.01	755,377	+0.11(+0.52%)
May 15, 2006	21.77	22.00	21.77	21.90	962,351	-0.06(-0.28%)
May 12, 2006	21.73	22.39	21.68	21.96	1,514,511	+0.13(+0.60%)
May 11, 2006	22.04	22.07	21.72	21.83	762,663	-0.25(-1.11%)
May 10, 2006	21.95	22.16	21.83	22.07	738,869	-0.01(-0.04%)
May 09, 2006	22.49	22.56	22.05	22.08	939,468	-0.49(-2.18%)
May 08, 2006	21.51	22.63	21.47	22.57	2,442,025	+1.00(+4.64%)
May 05, 2006	21.38	21.60	21.27	21.57	645,172	+0.28(+1.32%)
May 04, 2006	21.32	21.54	21.23	21.29	567,870	-0.05(-0.25%)
May 03, 2006	21.41	21.48	21.22	21.34	1,069,254	-0.15(-0.69%)
May 02, 2006	21.51	21.55	21.24	21.49	649,612	-0.04(-0.16%)
May 01, 2006	21.74	21.99	21.48	21.53	1,134,260	-0.25(-1.13%)
Apr 28, 2006	21.60	21.90	21.42	21.77	1,073,011	+0.11(+0.49%)
Apr 27, 2006	21.49	21.73	21.35	21.67	1,017,112	+0.04(+0.16%)
Apr 26, 2006	21.48	21.68	21.35	21.63	1,052,518	+0.18(+0.82%)
Apr 25, 2006	21.56	21.61	21.43	21.46	693,444	-0.04(-0.16%)
Apr 24, 2006	21.47	21.57	21.23	21.49	802,282	-0.01(-0.04%)
Apr 21, 2006	21.79	21.79	21.30	21.50	1,072,214	-0.15(-0.69%)
Apr 20, 2006	21.77	21.87	21.60	21.65	965,539	-0.10(-0.44%)
Apr 19, 2006	22.26	22.29	21.70	21.75	1,950,660	-0.51(-2.29%)
Apr 18, 2006	22.02	23.19	21.76	22.26	4,162,713	+0.28(+1.28%)
Apr 17, 2006	21.96	22.11	21.87	21.98	1,003,564	-0.03(-0.12%)
Apr 13, 2006	22.15	22.77	21.93	22.00	2,007,469	-0.15(-0.67%)
Apr 12, 2006	22.06	22.22	21.97	22.15	1,566,083	+0.08(+0.36%)
Apr 11, 2006	22.13	22.13	21.95	22.07	1,056,275	+0.00(+0.00%)
Apr 10, 2006	21.80	22.17	21.70	22.07	864,442	+0.18(+0.84%)
Apr 07, 2006	22.41	22.65	21.84	21.89	1,128,796	-0.43(-1.93%)
Apr 06, 2006	22.18	22.38	21.98	22.32	782,814	+0.10(+0.44%)
Apr 05, 2006	22.21	22.57	22.08	22.22	908,387	-0.05(-0.24%)
Apr 04, 2006	22.19	22.33	22.12	22.28	872,298	-0.05(-0.24%)
Apr 03, 2006	22.21	22.34	22.18	22.33	1,378,349	+0.10(+0.43%)
Mar 31, 2006	22.27	22.31	22.18	22.23	979,200	+0.01(+0.04%)
Mar 30, 2006	22.24	22.39	22.18	22.22	725,321	-0.05(-0.24%)
Mar 29, 2006	22.29	22.38	22.13	22.28	737,730	+0.04(+0.20%)
Mar 28, 2006	22.21	22.35	22.08	22.23	910,209	-0.04(-0.16%)
Mar 27, 2006	22.21	22.39	22.04	22.27	677,960	-0.04(-0.16%)
Mar 24, 2006	22.56	22.67	22.18	22.30	1,215,775	-0.10(-0.43%)
Mar 23, 2006	22.11	22.40	22.05	22.40	2,230,952	+0.18(+0.79%)
Mar 22, 2006	22.44	22.47	21.85	22.22	3,571,049	-0.43(-1.90%)
Mar 21, 2006	22.78	22.89	22.59	22.65	805,697	-0.18(-0.77%)
Mar 20, 2006	22.97	23.40	22.74	22.83	850,098	-0.05(-0.23%)
Mar 17, 2006	23.34	23.34	22.52	22.88	1,681,866	-0.51(-2.18%)
Mar 16, 2006	23.41	23.61	23.29	23.39	673,634	-0.01(-0.04%)
Mar 15, 2006	23.15	23.48	22.91	23.40	1,037,149	+0.18(+0.76%)
Mar 14, 2006	23.51	23.53	23.18	23.22	1,697,577	-0.41(-1.75%)
Mar 13, 2006	23.98	24.19	23.64	23.64	663,957	-0.40(-1.68%)
Mar 10, 2006	23.79	24.04	23.67	24.04	1,225,111	+0.39(+1.63%)
Mar 09, 2006	23.88	24.02	23.64	23.65	962,920	-0.27(-1.14%)
Mar 08, 2006	24.12	24.16	23.87	23.93	1,073,238	-0.25(-1.02%)
Mar 07, 2006	24.11	24.32	24.03	24.17	752,530	-0.03(-0.11%)
Mar 06, 2006	24.53	24.62	24.12	24.20	810,023	-0.41(-1.68%)
Mar 03, 2006	24.58	24.84	24.41	24.61	555,119	-0.16(-0.64%)
Mar 02, 2006	24.64	24.82	24.35	24.77	765,395	-0.07(-0.28%)
Mar 01, 2006	24.74	24.89	24.45	24.84	860,344	+0.05(+0.21%)
Feb 28, 2006	25.38	25.31	24.74	24.79	640,163	-0.60(-2.35%)
Feb 27, 2006	25.04	25.43	25.03	25.38	1,186,289	+0.21(+0.84%)
Feb 24, 2006	24.86	25.18	24.85	25.17	599,747	+0.25(+0.99%)
Feb 23, 2006	25.19	25.30	24.91	24.93	1,083,143	-0.36(-1.42%)
Feb 22, 2006	24.85	25.46	24.84	25.29	1,380,057	+0.47(+1.91%)
Feb 21, 2006	24.70	24.81	24.42	24.81	1,216,117	+0.05(+0.21%)
Feb 17, 2006	24.68	24.86	24.68	24.76	761,410	+0.07(+0.28%)
Feb 16, 2006	24.61	24.74	24.47	24.69	648,815	-0.04(-0.14%)
Feb 15, 2006	24.64	24.85	24.53	24.73	562,633	+0.04(+0.18%)
Feb 14, 2006	24.55	25.03	24.53	24.68	1,283,400	+0.25(+1.04%)
Feb 13, 2006	24.31	24.64	24.26	24.43	938,785	+0.08(+0.32%)
Feb 10, 2006	24.43	24.66	24.34	24.35	1,059,690	-0.08(-0.32%)
Feb 09, 2006	24.37	24.47	24.27	24.43	1,106,140	-0.02(-0.07%)
Feb 08, 2006	24.90	24.95	24.37	24.45	1,402,826	-0.08(-0.32%)
Feb 07, 2006	24.44	24.68	24.24	24.52	849,984	-0.03(-0.11%)
Feb 06, 2006	24.59	24.61	24.17	24.55	975,899	-0.04(-0.14%)
Feb 03, 2006	25.03	25.20	24.55	24.59	1,087,697	-0.54(-2.17%)
Feb 02, 2006	24.99	25.23	24.88	25.13	1,708,393	+0.21(+0.85%)
Feb 01, 2006	24.73	25.01	24.68	24.92	1,746,759	+0.06(+0.25%)
Jan 31, 2006	24.59	24.89	24.43	24.86	1,524,757	+0.27(+1.11%)
Jan 30, 2006	24.68	24.69	24.45	24.59	1,048,875	-0.04(-0.14%)
Jan 27, 2006	25.24	25.32	24.47	24.62	1,453,602	-0.45(-1.79%)
Jan 26, 2006	24.77	25.12	24.74	25.07	2,131,563	+0.32(+1.31%)
Jan 25, 2006	24.64	24.74	24.23	24.74	1,693,820	+0.04(+0.18%)
Jan 24, 2006	24.33	25.08	24.27	24.70	2,870,205	+0.71(+2.97%)
Jan 23, 2006	23.60	24.06	23.42	23.99	1,217,483	+0.53(+2.25%)
Jan 20, 2006	23.80	23.94	23.25	23.46	1,778,409	-0.39(-1.62%)
Jan 19, 2006	23.98	24.20	23.77	23.85	793,971	-0.09(-0.37%)
Jan 18, 2006	24.13	24.38	23.75	23.94	1,135,513	-0.47(-1.91%)
Jan 17, 2006	24.24	24.48	24.18	24.40	799,208	+0.23(+0.94%)
Jan 13, 2006	23.91	24.21	23.89	24.17	592,689	+0.30(+1.25%)
Jan 12, 2006	24.16	24.20	23.85	23.87	1,056,161	-0.30(-1.24%)
Jan 11, 2006	24.29	24.41	24.11	24.17	724,296	-0.17(-0.69%)
Jan 10, 2006	24.59	24.64	24.21	24.34	877,535	-0.34(-1.39%)
Jan 09, 2006	24.17	24.74	24.17	24.68	1,588,284	+0.37(+1.52%)
Jan 06, 2006	24.33	24.49	24.14	24.31	1,053,429	+0.16(+0.65%)
Jan 05, 2006	24.24	24.40	24.11	24.16	1,823,378	-0.08(-0.33%)
Jan 04, 2006	24.11	24.68	24.02	24.23	2,987,353	+0.42(+1.77%)
Jan 03, 2006	23.06	23.82	22.98	23.81	3,436,709	+0.58(+2.50%)
Dec 30, 2005	23.06	23.29	23.06	23.23	1,150,654	+0.01(+0.04%)
Dec 29, 2005	23.36	23.51	23.12	23.22	1,076,540	-0.11(-0.45%)
Dec 28, 2005	23.43	23.53	23.12	23.33	1,518,609	+0.33(+1.45%)
Dec 27, 2005	23.22	23.35	22.92	23.00	986,031	-0.19(-0.83%)
Dec 23, 2005	23.10	23.30	23.04	23.19	1,123,217	+0.04(+0.15%)
Dec 22, 2005	23.70	23.74	22.97	23.15	2,081,812	-0.54(-2.30%)
Dec 21, 2005	23.86	23.89	23.65	23.70	1,438,461	-0.24(-0.99%)
Dec 20, 2005	24.19	24.34	23.88	23.94	1,533,637	-0.25(-1.05%)
Dec 19, 2005	23.87	24.27	23.84	24.19	1,892,142	+0.25(+1.06%)
Dec 16, 2005	24.18	24.24	23.89	23.94	1,667,635	-0.25(-1.02%)
Dec 15, 2005	24.46	24.71	24.16	24.18	1,685,623	-0.07(-0.29%)
Dec 14, 2005	24.18	24.28	23.96	24.25	1,201,317	-0.03(-0.11%)
Dec 13, 2005	23.94	24.37	23.94	24.28	1,220,101	+0.17(+0.69%)
Dec 12, 2005	23.98	24.34	23.98	24.11	1,179,116	+0.14(+0.59%)
Dec 09, 2005	23.80	24.05	23.73	23.97	966,449	+0.14(+0.59%)
Dec 08, 2005	23.94	24.05	23.76	23.83	1,930,053	-0.25(-1.02%)
Dec 07, 2005	23.29	24.14	23.28	24.08	3,756,734	+0.70(+3.01%)
Dec 06, 2005	23.63	23.63	23.29	23.37	1,330,875	-0.20(-0.86%)
Dec 05, 2005	23.71	23.71	23.36	23.58	1,250,840	-0.20(-0.85%)
Dec 02, 2005	23.94	24.11	23.72	23.78	1,051,038	-0.27(-1.13%)
Dec 01, 2005	24.16	24.29	24.02	24.05	1,040,336	-0.11(-0.44%)
Nov 30, 2005	24.42	24.53	24.13	24.16	879,812	-0.26(-1.08%)
Nov 29, 2005	24.59	24.68	24.38	24.42	635,154	-0.13(-0.54%)
Nov 28, 2005	24.81	25.02	24.53	24.55	659,403	+0.05(+0.22%)
Nov 25, 2005	24.55	24.56	24.40	24.50	260,027	-0.01(-0.04%)
Nov 23, 2005	24.33	24.64	24.27	24.51	579,596	+0.09(+0.36%)
Nov 22, 2005	24.46	24.49	24.25	24.42	696,517	-0.18(-0.71%)
Nov 21, 2005	24.59	24.71	24.46	24.59	481,801	+0.02(+0.07%)
Nov 18, 2005	24.72	24.87	24.30	24.58	1,393,377	-0.11(-0.43%)
Nov 17, 2005	24.67	24.73	24.37	24.68	1,040,109	+0.18(+0.75%)
Nov 16, 2005	25.14	25.14	24.35	24.50	1,343,170	-0.54(-2.17%)
Nov 15, 2005	25.60	25.60	24.90	25.04	1,393,946	-0.54(-2.13%)
Nov 14, 2005	25.78	25.90	25.47	25.59	1,099,879	-0.08(-0.31%)
Nov 11, 2005	25.82	25.87	25.49	25.67	741,943	-0.10(-0.37%)
Nov 10, 2005	25.25	25.76	25.25	25.76	969,865	+0.48(+1.91%)
Nov 09, 2005	25.23	25.39	25.09	25.28	1,451,553	+0.19(+0.77%)
Nov 08, 2005	24.99	25.16	24.81	25.09	994,911	-0.08(-0.31%)
Nov 07, 2005	24.97	25.24	24.88	25.17	1,040,223	+0.19(+0.77%)
Nov 04, 2005	25.03	25.10	24.81	24.97	807,974	+0.06(+0.25%)
Nov 03, 2005	24.66	25.10	24.56	24.91	1,693,706	+0.29(+1.18%)
Nov 02, 2005	23.98	24.94	23.92	24.62	3,348,022	+0.70(+2.94%)

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.