Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	47.99	48.16	47.65	47.99	1,558,771	-0.04(-0.07%)
Aug 30, 2006	48.16	48.23	47.94	48.02	896,578	-0.28(-0.57%)
Aug 29, 2006	48.27	48.67	48.09	48.30	1,247,242	+0.43(+0.89%)
Aug 28, 2006	47.67	48.09	47.58	47.87	1,105,485	+0.02(+0.04%)
Aug 25, 2006	47.26	47.97	46.96	47.85	1,325,371	+0.37(+0.78%)
Aug 24, 2006	48.06	48.23	47.38	47.48	2,084,697	-0.40(-0.83%)
Aug 23, 2006	48.62	48.66	47.85	47.88	1,102,106	-0.55(-1.13%)
Aug 22, 2006	48.84	49.09	48.12	48.43	1,455,444	-0.37(-0.76%)
Aug 21, 2006	48.84	48.97	48.48	48.80	1,054,103	-0.05(-0.10%)
Aug 18, 2006	49.07	49.27	48.47	48.84	1,649,992	-0.22(-0.45%)
Aug 17, 2006	49.16	49.51	48.87	49.06	2,014,733	-0.38(-0.76%)
Aug 16, 2006	49.02	49.68	48.99	49.44	1,928,158	+0.55(+1.12%)
Aug 15, 2006	48.41	48.97	48.36	48.89	1,973,205	+0.94(+1.97%)
Aug 14, 2006	48.30	48.60	47.95	47.95	1,743,183	-0.09(-0.19%)
Aug 11, 2006	47.81	48.15	47.51	48.04	1,502,462	+0.21(+0.45%)
Aug 10, 2006	46.92	48.12	46.88	47.83	1,707,849	+0.64(+1.35%)
Aug 09, 2006	48.09	48.23	47.13	47.19	1,276,241	-0.63(-1.31%)
Aug 08, 2006	48.30	48.45	47.64	47.81	1,761,343	-0.38(-0.80%)
Aug 07, 2006	48.14	48.26	47.96	48.20	1,694,054	+0.06(+0.13%)
Aug 04, 2006	48.20	48.52	48.04	48.13	2,311,763	+0.26(+0.55%)
Aug 03, 2006	47.63	48.48	47.57	47.87	1,752,333	+0.26(+0.55%)
Aug 02, 2006	47.56	47.89	47.24	47.61	1,362,112	+0.09(+0.19%)
Aug 01, 2006	47.59	47.69	47.19	47.52	1,544,413	-0.09(-0.19%)
Jul 31, 2006	47.89	47.91	47.33	47.61	1,825,535	-0.17(-0.36%)
Jul 28, 2006	47.59	48.22	47.25	47.78	2,509,548	-0.61(-1.26%)
Jul 27, 2006	48.32	48.89	48.12	48.39	1,852,845	+0.09(+0.19%)
Jul 26, 2006	49.29	49.29	48.25	48.30	1,880,718	-0.99(-2.00%)
Jul 25, 2006	47.95	49.41	47.67	49.29	2,291,069	+0.97(+2.01%)
Jul 24, 2006	47.86	48.57	47.86	48.31	1,581,154	+0.40(+0.85%)
Jul 21, 2006	48.30	48.41	47.78	47.91	2,086,668	-0.35(-0.72%)
Jul 20, 2006	49.09	49.63	48.23	48.26	4,495,564	-0.04(-0.09%)
Jul 19, 2006	48.66	49.41	47.02	48.30	8,856,972	-0.26(-0.53%)
Jul 18, 2006	48.20	48.79	47.73	48.55	2,519,683	+0.36(+0.75%)
Jul 17, 2006	48.82	48.94	47.92	48.19	2,078,925	-0.55(-1.12%)
Jul 14, 2006	48.66	48.87	47.89	48.74	2,038,523	+0.04(+0.07%)
Jul 13, 2006	48.91	48.91	48.31	48.70	3,525,642	-0.31(-0.64%)
Jul 12, 2006	48.77	49.19	48.60	49.02	2,866,265	+0.24(+0.50%)
Jul 11, 2006	47.42	48.87	47.38	48.77	2,499,271	+1.25(+2.63%)
Jul 10, 2006	47.81	47.81	47.35	47.52	1,325,512	+0.27(+0.57%)
Jul 07, 2006	47.49	47.69	47.23	47.25	2,257,002	-0.34(-0.72%)
Jul 06, 2006	46.53	47.99	46.53	47.59	2,949,461	+1.44(+3.12%)
Jul 05, 2006	46.42	46.51	45.82	46.15	1,995,729	-0.16(-0.35%)
Jul 03, 2006	46.53	46.68	46.15	46.32	1,051,006	-0.18(-0.40%)
Jun 30, 2006	46.64	46.74	46.41	46.50	1,852,986	+0.09(+0.20%)
Jun 29, 2006	45.79	46.42	45.61	46.41	2,017,689	+0.90(+1.98%)
Jun 28, 2006	45.50	45.51	44.99	45.51	1,768,381	-0.06(-0.14%)
Jun 27, 2006	45.95	46.16	45.55	45.57	2,037,960	-0.31(-0.67%)
Jun 26, 2006	46.39	46.45	45.61	45.88	2,084,556	-0.58(-1.25%)
Jun 23, 2006	46.10	47.01	46.03	46.46	1,242,738	+0.06(+0.12%)
Jun 22, 2006	46.65	46.65	46.22	46.40	1,059,170	-0.14(-0.31%)
Jun 21, 2006	46.46	46.83	46.24	46.54	1,449,251	+0.22(+0.48%)
Jun 20, 2006	46.44	46.67	46.23	46.32	1,068,039	-0.21(-0.44%)
Jun 19, 2006	47.23	47.44	46.32	46.53	1,830,884	-0.44(-0.94%)
Jun 16, 2006	45.66	47.16	45.66	46.97	3,743,276	+0.96(+2.08%)
Jun 15, 2006	45.48	46.11	45.06	46.01	2,150,297	+0.55(+1.22%)
Jun 14, 2006	44.22	45.53	44.18	45.46	1,999,248	+0.99(+2.22%)
Jun 13, 2006	44.34	45.12	44.33	44.47	3,199,754	+0.13(+0.29%)
Jun 12, 2006	45.34	45.34	44.33	44.34	1,633,521	-0.67(-1.50%)
Jun 09, 2006	45.43	45.68	44.99	45.02	2,303,739	-0.41(-0.91%)
Jun 08, 2006	45.00	45.48	44.53	45.43	3,206,793	+0.35(+0.77%)
Jun 07, 2006	45.32	45.72	45.02	45.08	2,004,034	+0.14(+0.32%)
Jun 06, 2006	45.29	45.43	44.40	44.94	1,850,311	-0.35(-0.77%)
Jun 05, 2006	45.34	45.63	45.11	45.29	1,528,787	-0.23(-0.50%)
Jun 02, 2006	45.78	46.17	45.23	45.51	1,596,217	-0.33(-0.71%)
Jun 01, 2006	45.16	45.91	45.02	45.84	1,502,181	+0.63(+1.40%)
May 31, 2006	45.09	45.25	44.78	45.21	2,246,303	+0.26(+0.57%)
May 30, 2006	44.68	45.23	44.27	44.95	2,095,959	+0.41(+0.93%)
May 26, 2006	44.93	44.93	44.41	44.54	1,096,757	+0.02(+0.05%)
May 25, 2006	44.63	45.05	44.28	44.52	1,848,903	+0.24(+0.55%)
May 24, 2006	44.75	44.75	43.82	44.28	2,863,590	-0.48(-1.06%)
May 23, 2006	46.03	46.21	44.64	44.75	2,722,818	-1.46(-3.15%)
May 22, 2006	45.80	46.49	45.29	46.21	2,616,253	+0.41(+0.90%)
May 19, 2006	44.79	46.07	44.72	45.80	3,433,577	+1.06(+2.37%)
May 18, 2006	44.73	45.00	44.48	44.74	2,492,655	+0.01(+0.02%)
May 17, 2006	45.46	45.75	44.45	44.73	3,090,797	-1.21(-2.63%)
May 16, 2006	46.66	46.66	45.73	45.94	2,132,559	-0.72(-1.55%)
May 15, 2006	45.82	46.81	45.00	46.66	2,502,509	+0.35(+0.75%)
May 12, 2006	47.37	47.37	46.18	46.32	1,627,327	-1.04(-2.21%)
May 11, 2006	47.45	47.95	47.11	47.36	1,270,751	-0.28(-0.58%)
May 10, 2006	47.77	48.30	47.49	47.64	2,763,219	-0.58(-1.21%)
May 09, 2006	47.91	48.22	47.69	48.22	1,285,955	+0.06(+0.13%)
May 08, 2006	48.91	49.16	47.91	48.16	1,711,087	-0.61(-1.25%)
May 05, 2006	48.84	49.12	48.66	48.77	1,500,914	+0.44(+0.91%)
May 04, 2006	47.52	48.52	47.50	48.33	1,657,171	+0.79(+1.66%)
May 03, 2006	47.59	47.95	47.33	47.54	1,846,792	-0.20(-0.42%)
May 02, 2006	47.45	47.78	47.10	47.74	2,347,519	+0.63(+1.33%)
May 01, 2006	46.71	47.50	46.66	47.11	2,176,480	+0.50(+1.07%)
Apr 28, 2006	48.05	48.23	46.48	46.61	3,341,794	-1.89(-3.90%)
Apr 27, 2006	48.33	49.02	48.13	48.50	1,956,031	+0.18(+0.37%)
Apr 26, 2006	48.70	48.84	47.87	48.33	1,936,604	-0.20(-0.41%)
Apr 25, 2006	48.49	48.70	48.03	48.53	1,929,003	-0.16(-0.32%)
Apr 24, 2006	48.50	48.88	48.48	48.68	2,501,805	+0.46(+0.96%)
Apr 21, 2006	48.44	48.70	48.21	48.22	2,146,496	-0.32(-0.66%)
Apr 20, 2006	48.67	49.03	48.24	48.54	3,353,337	-0.77(-1.56%)
Apr 19, 2006	48.66	49.46	47.67	49.31	4,126,318	+2.10(+4.45%)
Apr 18, 2006	45.85	47.35	45.78	47.20	2,570,080	+1.56(+3.42%)
Apr 17, 2006	45.43	45.89	45.39	45.64	860,681	+0.26(+0.56%)
Apr 13, 2006	45.41	45.74	45.15	45.39	1,334,803	-0.03(-0.06%)
Apr 12, 2006	46.05	46.28	45.26	45.41	1,900,285	-0.64(-1.39%)
Apr 11, 2006	46.18	46.59	45.90	46.05	1,611,279	-0.25(-0.54%)
Apr 10, 2006	46.23	46.41	46.07	46.30	2,000,937	+0.17(+0.37%)
Apr 07, 2006	46.40	46.84	45.84	46.13	1,596,498	-0.09(-0.20%)
Apr 06, 2006	45.93	46.60	45.78	46.22	2,185,771	+0.40(+0.88%)
Apr 05, 2006	45.93	46.22	45.37	45.82	2,435,642	-0.42(-0.91%)
Apr 04, 2006	45.18	46.27	44.95	46.24	3,020,833	+0.72(+1.59%)
Apr 03, 2006	45.63	46.14	45.46	45.51	1,967,574	+0.06(+0.14%)
Mar 31, 2006	45.56	45.87	45.39	45.45	1,865,655	-0.20(-0.44%)
Mar 30, 2006	45.65	46.02	45.60	45.65	2,252,357	-0.17(-0.37%)
Mar 29, 2006	45.46	46.10	45.46	45.82	1,529,772	+0.36(+0.80%)
Mar 28, 2006	46.18	46.31	45.36	45.46	2,302,049	-0.60(-1.31%)
Mar 27, 2006	46.44	46.55	45.79	46.06	3,034,910	+22.75(+97.58%)
Mar 24, 2006	23.16	23.38	23.13	23.31	2,688,469	-23.16(-49.84%)
Mar 23, 2006	46.56	46.81	46.17	46.48	5,869,642	+0.11(+0.23%)
Mar 22, 2006	46.21	46.51	46.11	46.37	2,032,189	+0.16(+0.35%)
Mar 21, 2006	46.74	46.85	46.14	46.21	6,954,152	-0.38(-0.81%)
Mar 20, 2006	46.53	46.84	46.41	46.59	3,700,059	+0.18(+0.38%)
Mar 17, 2006	46.17	46.85	46.12	46.41	6,627,560	+0.45(+0.99%)
Mar 16, 2006	45.89	46.12	45.71	45.95	4,779,501	+0.07(+0.15%)
Mar 15, 2006	45.46	45.93	45.36	45.89	4,112,803	+0.39(+0.86%)
Mar 14, 2006	45.11	45.74	45.11	45.50	3,414,573	+0.26(+0.57%)
Mar 13, 2006	44.75	45.35	44.68	45.24	3,899,956	+0.38(+0.85%)
Mar 10, 2006	44.93	45.07	44.61	44.86	6,025,618	-0.22(-0.48%)
Mar 09, 2006	45.05	45.44	44.94	45.08	5,457,461	-0.00(-0.01%)
Mar 08, 2006	44.97	45.15	44.86	45.08	5,542,487	+0.06(+0.13%)
Mar 07, 2006	44.75	45.33	43.97	45.02	11,093,421	-0.15(-0.32%)
Mar 06, 2006	45.16	45.51	45.06	45.17	6,598,843	-0.23(-0.50%)
Mar 03, 2006	44.63	45.55	44.58	45.40	6,260,989	+0.49(+1.08%)
Mar 02, 2006	44.54	45.02	44.45	44.91	4,969,825	+0.70(+1.59%)
Mar 01, 2006	44.66	44.66	43.92	44.21	4,281,167	+0.42(+0.97%)
Feb 28, 2006	44.04	44.20	43.56	43.78	6,128,100	-0.50(-1.14%)
Feb 27, 2006	43.51	44.51	43.47	44.29	8,004,313	+0.99(+2.29%)
Feb 24, 2006	43.06	43.42	42.98	43.30	6,193,981	+0.24(+0.56%)
Feb 23, 2006	43.55	43.78	43.04	43.06	6,448,498	+0.36(+0.85%)
Feb 22, 2006	42.55	43.05	42.42	42.69	5,675,939	+0.43(+1.01%)
Feb 21, 2006	43.33	43.38	42.20	42.27	4,656,748	-0.83(-1.92%)
Feb 17, 2006	43.17	43.17	42.77	43.09	3,439,349	-0.22(-0.50%)
Feb 16, 2006	42.55	43.31	42.41	43.31	2,942,986	+0.76(+1.79%)
Feb 15, 2006	42.93	42.97	42.46	42.55	4,017,641	-0.29(-0.67%)
Feb 14, 2006	42.88	43.21	42.49	42.84	5,168,033	+0.25(+0.58%)
Feb 13, 2006	42.51	42.78	42.35	42.59	4,865,091	+0.01(+0.03%)
Feb 10, 2006	41.73	42.69	41.69	42.58	6,710,897	+0.81(+1.95%)
Feb 09, 2006	41.30	41.85	41.06	41.77	4,593,682	+0.42(+1.02%)
Feb 08, 2006	41.85	41.85	40.93	41.35	5,331,892	-0.17(-0.42%)
Feb 07, 2006	41.81	41.91	41.37	41.52	5,619,067	-0.07(-0.17%)
Feb 06, 2006	41.20	41.73	41.08	41.59	3,785,649	+0.10(+0.23%)
Feb 03, 2006	41.02	41.59	40.95	41.50	4,362,252	+0.18(+0.45%)
Feb 02, 2006	41.22	41.34	40.63	41.31	5,422,549	+0.04(+0.09%)
Feb 01, 2006	40.86	41.59	40.86	41.27	3,812,114	-0.06(-0.14%)
Jan 31, 2006	41.68	41.81	41.30	41.33	5,461,965	-0.33(-0.79%)
Jan 30, 2006	41.73	41.95	41.31	41.66	4,701,232	-0.43(-1.02%)
Jan 27, 2006	42.40	42.40	41.83	42.09	3,473,134	-0.13(-0.31%)
Jan 26, 2006	41.22	42.58	41.20	42.22	10,799,489	+1.61(+3.96%)
Jan 25, 2006	41.11	41.11	40.33	40.61	6,273,377	-0.52(-1.26%)
Jan 24, 2006	40.86	41.20	40.78	41.13	5,753,646	+0.42(+1.02%)
Jan 23, 2006	41.02	41.10	40.54	40.71	3,139,222	-0.16(-0.40%)
Jan 20, 2006	41.22	41.22	40.77	40.88	3,716,389	-0.34(-0.82%)
Jan 19, 2006	41.22	41.24	40.90	41.22	3,050,817	-0.03(-0.08%)
Jan 18, 2006	41.01	41.32	41.00	41.25	3,084,603	+0.10(+0.24%)
Jan 17, 2006	41.56	41.67	41.02	41.15	5,289,097	-0.48(-1.15%)
Jan 13, 2006	41.20	41.66	41.06	41.63	3,653,886	+0.61(+1.49%)
Jan 12, 2006	40.93	41.30	40.61	41.02	2,592,463	+0.08(+0.20%)
Jan 11, 2006	41.12	41.36	40.91	40.93	4,032,845	-0.22(-0.54%)
Jan 10, 2006	41.02	41.30	40.85	41.16	3,389,797	-0.11(-0.26%)
Jan 09, 2006	41.24	41.37	41.11	41.27	2,908,919	+0.00(+0.01%)
Jan 06, 2006	40.70	41.46	40.46	41.26	4,041,291	+0.91(+2.26%)
Jan 05, 2006	40.88	41.01	40.26	40.35	4,728,823	-0.50(-1.23%)
Jan 04, 2006	40.85	40.98	40.70	40.85	3,115,009	+0.00(+0.01%)
Jan 03, 2006	40.83	40.85	40.38	40.85	4,980,524	+0.34(+0.83%)
Dec 30, 2005	40.46	40.67	40.40	40.51	1,539,486	-0.16(-0.39%)
Dec 29, 2005	40.76	40.85	40.67	40.67	1,358,171	-0.09(-0.22%)
Dec 28, 2005	40.70	40.81	40.60	40.76	1,512,457	-0.00(-0.01%)
Dec 27, 2005	40.82	41.18	40.67	40.76	2,787,291	-0.07(-0.17%)
Dec 23, 2005	40.92	41.01	40.67	40.83	1,518,651	-0.02(-0.04%)
Dec 22, 2005	40.30	40.88	40.24	40.85	3,452,300	+0.58(+1.43%)
Dec 21, 2005	40.56	40.79	40.20	40.27	4,050,301	-0.29(-0.71%)
Dec 20, 2005	40.35	40.79	40.33	40.56	3,925,858	+0.20(+0.49%)
Dec 19, 2005	40.59	40.78	40.26	40.36	4,633,098	-0.28(-0.70%)
Dec 16, 2005	40.85	41.08	40.63	40.64	7,963,208	+0.07(+0.18%)
Dec 15, 2005	39.70	40.86	39.70	40.57	8,693,535	+0.90(+2.27%)
Dec 14, 2005	39.64	39.86	39.13	39.67	6,327,997	-0.15(-0.37%)
Dec 13, 2005	39.31	40.15	39.31	39.81	9,190,743	+0.50(+1.28%)
Dec 12, 2005	40.05	40.05	39.24	39.31	5,858,943	-0.75(-1.87%)
Dec 09, 2005	40.01	40.22	39.92	40.06	5,421,423	+0.05(+0.12%)
Dec 08, 2005	39.55	40.01	39.39	40.01	11,247,145	+0.55(+1.40%)
Dec 07, 2005	40.26	40.26	39.25	39.46	7,109,565	-0.53(-1.31%)
Dec 06, 2005	40.15	40.44	39.95	39.98	5,802,634	-0.15(-0.38%)
Dec 05, 2005	40.21	40.27	39.80	40.14	9,575,333	-0.20(-0.48%)
Dec 02, 2005	41.02	41.02	40.05	40.33	9,518,461	-0.78(-1.90%)
Dec 01, 2005	40.76	41.29	40.72	41.11	6,705,830	+0.52(+1.27%)
Nov 30, 2005	41.11	41.18	40.53	40.60	6,783,536	-0.35(-0.85%)
Nov 29, 2005	41.20	41.46	40.93	40.95	5,597,107	+0.09(+0.21%)
Nov 28, 2005	41.24	41.31	40.85	40.86	2,900,472	-0.31(-0.74%)
Nov 25, 2005	41.27	41.29	41.12	41.17	1,490,497	-0.09(-0.22%)
Nov 23, 2005	41.00	41.42	41.00	41.26	4,017,078	+0.01(+0.02%)
Nov 22, 2005	41.56	41.68	41.17	41.25	5,204,071	-0.31(-0.74%)
Nov 21, 2005	41.55	41.89	41.34	41.56	3,339,119	-0.07(-0.18%)
Nov 18, 2005	42.40	42.40	41.42	41.63	4,385,339	-0.32(-0.75%)
Nov 17, 2005	41.47	41.99	41.33	41.95	4,244,003	+0.62(+1.50%)
Nov 16, 2005	41.11	41.34	40.92	41.33	3,056,448	+0.31(+0.74%)
Nov 15, 2005	41.27	41.45	41.02	41.02	4,313,263	-0.16(-0.39%)
Nov 14, 2005	41.24	41.44	41.10	41.18	4,131,949	-0.14(-0.34%)
Nov 11, 2005	41.56	41.76	41.11	41.33	4,896,624	-0.41(-0.98%)
Nov 10, 2005	41.77	42.18	41.64	41.73	5,235,604	+0.11(+0.26%)
Nov 09, 2005	41.61	41.85	41.44	41.63	2,666,227	-0.02(-0.05%)
Nov 08, 2005	41.17	41.77	41.17	41.65	4,656,748	+0.27(+0.65%)
Nov 07, 2005	41.52	41.52	41.16	41.38	2,992,256	+0.04(+0.10%)
Nov 04, 2005	41.25	41.47	41.05	41.34	3,362,769	+0.08(+0.20%)
Nov 03, 2005	41.52	41.52	41.11	41.25	4,583,546	-0.05(-0.13%)
Nov 02, 2005	41.20	41.49	41.13	41.31	2,643,141	+0.09(+0.22%)
Nov 01, 2005	41.15	41.61	41.09	41.22	2,863,308	-0.09(-0.22%)
Oct 31, 2005	41.38	41.52	41.08	41.31	4,356,621	-0.12(-0.30%)
Oct 28, 2005	41.20	41.48	40.67	41.43	3,311,527	+0.53(+1.29%)
Oct 27, 2005	40.76	41.35	40.60	40.90	5,534,041	-0.18(-0.44%)
Oct 26, 2005	41.54	41.76	41.08	41.08	6,995,821	-0.27(-0.64%)
Oct 25, 2005	41.91	41.95	41.02	41.35	4,754,725	-0.77(-1.82%)
Oct 24, 2005	41.59	42.21	41.39	42.12	4,623,526	+0.72(+1.75%)
Oct 21, 2005	42.02	42.09	41.24	41.39	6,092,625	-0.51(-1.22%)
Oct 20, 2005	43.00	43.00	41.77	41.90	4,777,249	-1.09(-2.54%)
Oct 19, 2005	42.91	43.22	41.83	43.00	9,582,653	+0.40(+0.95%)
Oct 18, 2005	42.46	42.73	42.11	42.59	3,057,011	-0.11(-0.25%)
Oct 17, 2005	42.75	42.75	42.21	42.70	3,864,481	+0.05(+0.12%)
Oct 14, 2005	42.32	42.73	42.19	42.65	3,531,132	+0.33(+0.79%)
Oct 13, 2005	42.18	42.50	42.17	42.32	3,637,556	-0.11(-0.25%)
Oct 12, 2005	42.32	42.87	42.28	42.42	3,944,440	+0.01(+0.02%)
Oct 11, 2005	42.28	42.62	42.25	42.41	4,591,993	+0.05(+0.12%)
Oct 10, 2005	42.44	42.82	42.29	42.36	3,835,764	-0.11(-0.27%)
Oct 07, 2005	42.18	42.53	41.90	42.48	3,534,511	+0.39(+0.92%)
Oct 06, 2005	41.77	42.23	41.73	42.09	3,987,798	+0.26(+0.63%)
Oct 05, 2005	42.83	42.83	41.83	41.83	3,148,795	-1.05(-2.44%)
Oct 04, 2005	42.57	43.43	42.51	42.87	4,950,680	+0.39(+0.93%)
Oct 03, 2005	42.47	42.77	42.34	42.48	3,000,139	+0.02(+0.04%)
Sep 30, 2005	42.50	42.71	42.23	42.46	3,198,347	+0.11(+0.25%)
Sep 29, 2005	42.18	42.40	41.85	42.36	4,019,894	+0.11(+0.25%)
Sep 28, 2005	42.11	42.65	42.11	42.25	3,185,959	+0.12(+0.30%)
Sep 27, 2005	42.41	42.50	41.87	42.12	4,759,230	-0.28(-0.66%)
Sep 26, 2005	42.71	42.90	42.09	42.41	4,692,786	-0.20(-0.46%)
Sep 23, 2005	41.93	42.76	41.62	42.60	8,301,061	+0.72(+1.72%)
Sep 22, 2005	40.85	41.94	40.73	41.88	9,132,745	+0.96(+2.35%)
Sep 21, 2005	41.26	41.30	40.58	40.92	5,824,595	-0.26(-0.62%)
Sep 20, 2005	41.29	41.58	41.17	41.17	3,185,396	-0.05(-0.11%)
Sep 19, 2005	41.59	41.59	40.92	41.22	4,028,340	-0.37(-0.90%)
Sep 16, 2005	41.40	41.59	41.13	41.59	5,635,397	+0.32(+0.77%)
Sep 15, 2005	41.49	41.56	41.13	41.27	3,859,413	-0.11(-0.27%)
Sep 14, 2005	41.19	41.44	40.87	41.39	4,519,917	+0.18(+0.44%)
Sep 13, 2005	41.50	41.52	41.16	41.20	2,810,378	-0.28(-0.68%)
Sep 12, 2005	41.24	41.52	41.11	41.49	3,144,290	+0.16(+0.39%)
Sep 09, 2005	40.93	41.33	40.78	41.33	3,604,334	+0.39(+0.96%)
Sep 08, 2005	40.97	41.20	40.76	40.93	2,860,493	-0.07(-0.18%)
Sep 07, 2005	40.92	41.07	40.81	41.01	2,314,296	+0.06(+0.14%)
Sep 06, 2005	40.76	41.23	40.65	40.95	3,027,731	+0.41(+1.01%)
Sep 02, 2005	40.83	40.83	40.34	40.54	3,278,868	-0.25(-0.60%)

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.