Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	45.86	46.17	45.56	45.58	809,159	-0.20(-0.44%)
Aug 30, 2006	46.08	46.24	45.60	45.78	758,896	-0.18(-0.40%)
Aug 29, 2006	46.30	46.55	45.65	45.97	548,641	-0.38(-0.83%)
Aug 28, 2006	45.62	46.48	45.59	46.35	368,176	+0.75(+1.64%)
Aug 25, 2006	45.69	45.71	45.11	45.60	537,829	-0.30(-0.66%)
Aug 24, 2006	46.75	46.91	45.88	45.91	369,211	-0.63(-1.35%)
Aug 23, 2006	46.11	46.75	46.06	46.53	549,101	+0.42(+0.90%)
Aug 22, 2006	46.37	46.56	46.03	46.11	600,860	-0.20(-0.43%)
Aug 21, 2006	46.46	46.56	46.26	46.31	444,434	-0.15(-0.32%)
Aug 18, 2006	46.91	47.02	46.41	46.46	591,888	-0.42(-0.89%)
Aug 17, 2006	46.51	46.97	46.36	46.88	480,780	+0.24(+0.52%)
Aug 16, 2006	46.17	46.64	46.11	46.64	544,615	+0.86(+1.88%)
Aug 15, 2006	45.58	46.02	45.37	45.77	618,343	+0.65(+1.45%)
Aug 14, 2006	45.66	45.82	45.04	45.12	620,758	-0.16(-0.35%)
Aug 11, 2006	45.21	45.48	45.04	45.28	568,884	+0.07(+0.15%)
Aug 10, 2006	44.85	45.60	44.64	45.21	1,134,549	+0.22(+0.48%)
Aug 09, 2006	45.95	46.19	44.98	44.99	649,053	-0.73(-1.60%)
Aug 08, 2006	45.91	46.22	45.51	45.72	673,667	+0.07(+0.15%)
Aug 07, 2006	45.85	45.97	45.22	45.65	962,250	-0.10(-0.21%)
Aug 04, 2006	46.64	46.64	45.44	45.75	843,090	-0.37(-0.79%)
Aug 03, 2006	45.98	46.26	45.72	46.11	816,060	+0.04(+0.09%)
Aug 02, 2006	46.11	46.37	45.66	46.07	715,879	+0.03(+0.06%)
Aug 01, 2006	46.40	46.40	45.56	46.04	858,963	-0.36(-0.77%)
Jul 31, 2006	46.26	46.57	45.73	46.40	1,112,120	+0.14(+0.30%)
Jul 28, 2006	46.86	46.87	45.98	46.26	1,087,851	-0.38(-0.82%)
Jul 27, 2006	48.00	48.00	45.26	46.64	2,277,034	-1.35(-2.81%)
Jul 26, 2006	48.45	48.46	47.27	47.99	1,051,045	-0.57(-1.16%)
Jul 25, 2006	47.50	48.64	47.30	48.56	884,842	+0.93(+1.95%)
Jul 24, 2006	46.86	47.68	46.81	47.63	803,523	+0.77(+1.65%)
Jul 21, 2006	46.87	47.12	46.36	46.85	762,001	-0.01(-0.02%)
Jul 20, 2006	47.93	48.14	46.86	46.86	632,720	-0.98(-2.05%)
Jul 19, 2006	46.30	48.02	46.24	47.84	1,103,723	+1.56(+3.36%)
Jul 18, 2006	47.08	47.13	45.47	46.29	1,221,158	-0.48(-1.02%)
Jul 17, 2006	46.73	46.96	46.34	46.77	555,542	+0.07(+0.15%)
Jul 14, 2006	47.38	47.43	46.17	46.70	973,292	-0.77(-1.61%)
Jul 13, 2006	48.57	48.57	47.36	47.46	603,505	-1.12(-2.31%)
Jul 12, 2006	48.98	49.06	48.45	48.58	603,390	-0.25(-0.52%)
Jul 11, 2006	48.24	49.00	47.51	48.84	721,170	+0.68(+1.41%)
Jul 10, 2006	48.20	48.59	48.02	48.16	459,731	+0.17(+0.36%)
Jul 07, 2006	48.54	48.76	47.90	47.98	595,339	-0.56(-1.15%)
Jul 06, 2006	48.69	48.97	48.45	48.54	718,984	+0.03(+0.07%)
Jul 05, 2006	49.11	49.17	48.23	48.51	727,036	-0.58(-1.19%)
Jul 03, 2006	49.22	49.22	48.45	49.09	609,946	+0.51(+1.06%)
Jun 30, 2006	48.39	48.68	48.29	48.57	1,245,427	+0.27(+0.56%)
Jun 29, 2006	47.30	48.32	47.20	48.30	899,909	+1.27(+2.70%)
Jun 28, 2006	46.40	47.07	46.19	47.04	1,098,893	+0.70(+1.50%)
Jun 27, 2006	46.51	46.93	46.26	46.34	762,922	-0.27(-0.58%)
Jun 26, 2006	46.47	46.63	46.11	46.61	561,408	+0.22(+0.47%)
Jun 23, 2006	46.46	46.58	46.13	46.39	920,843	-0.16(-0.34%)
Jun 22, 2006	47.04	47.04	46.32	46.55	651,813	-0.57(-1.22%)
Jun 21, 2006	46.03	47.47	45.99	47.12	1,012,053	+1.03(+2.24%)
Jun 20, 2006	46.51	46.65	45.93	46.09	721,170	-0.30(-0.64%)
Jun 19, 2006	47.04	47.04	46.26	46.38	967,656	-0.54(-1.15%)
Jun 16, 2006	46.32	47.10	46.30	46.92	1,186,422	+0.21(+0.45%)
Jun 15, 2006	44.82	46.71	44.80	46.71	1,748,176	+2.02(+4.51%)
Jun 14, 2006	42.95	44.74	42.71	44.70	1,954,750	+0.98(+2.25%)
Jun 13, 2006	43.99	44.51	43.71	43.71	1,255,434	-0.82(-1.84%)
Jun 12, 2006	45.86	45.86	44.42	44.53	1,018,034	-1.25(-2.73%)
Jun 09, 2006	46.04	46.38	45.66	45.78	1,012,168	-0.25(-0.55%)
Jun 08, 2006	45.87	46.18	44.71	46.04	1,217,707	+0.17(+0.36%)
Jun 07, 2006	46.32	46.51	45.82	45.87	764,762	-0.45(-0.98%)
Jun 06, 2006	46.99	47.04	45.90	46.32	920,843	-0.60(-1.28%)
Jun 05, 2006	47.49	47.84	46.75	46.92	820,661	-0.65(-1.37%)
Jun 02, 2006	47.72	47.86	46.99	47.57	810,079	-0.32(-0.67%)
Jun 01, 2006	47.51	47.90	47.12	47.90	859,998	+0.43(+0.90%)
May 31, 2006	47.23	47.79	46.87	47.47	984,794	+0.52(+1.11%)
May 30, 2006	47.58	47.74	46.67	46.95	823,882	-0.63(-1.33%)
May 26, 2006	46.91	47.58	46.41	47.58	1,147,431	+0.91(+1.96%)
May 25, 2006	47.01	47.11	46.27	46.67	982,493	+0.14(+0.30%)
May 24, 2006	46.65	46.84	45.21	46.53	1,368,383	-0.09(-0.19%)
May 23, 2006	47.36	47.64	46.62	46.62	854,362	-0.58(-1.23%)
May 22, 2006	47.39	47.57	47.00	47.20	1,255,549	-0.28(-0.59%)
May 19, 2006	46.55	47.56	46.26	47.48	1,195,624	+0.81(+1.73%)
May 18, 2006	47.70	47.91	46.51	46.67	1,194,819	-1.13(-2.36%)
May 17, 2006	48.46	48.65	47.76	47.80	1,247,037	-1.10(-2.24%)
May 16, 2006	49.17	49.30	48.63	48.90	833,888	-0.05(-0.11%)
May 15, 2006	48.87	49.24	48.59	48.95	844,010	+0.08(+0.16%)
May 12, 2006	49.56	49.56	48.68	48.87	1,194,244	-0.69(-1.39%)
May 11, 2006	49.90	50.12	49.27	49.56	678,037	-0.35(-0.70%)
May 10, 2006	49.96	50.31	49.77	49.90	574,865	+0.17(+0.33%)
May 09, 2006	50.14	50.14	49.53	49.74	1,233,465	-0.40(-0.80%)
May 08, 2006	50.53	50.63	49.85	50.14	637,091	-0.23(-0.45%)
May 05, 2006	50.43	50.64	50.16	50.37	760,046	+0.29(+0.57%)
May 04, 2006	50.77	50.85	49.95	50.08	862,298	-0.52(-1.03%)
May 03, 2006	50.36	50.80	50.24	50.60	978,698	+0.25(+0.50%)
May 02, 2006	49.99	50.67	49.99	50.35	840,560	+0.71(+1.44%)
May 01, 2006	49.25	49.99	49.21	49.64	1,287,869	-0.10(-0.19%)
Apr 28, 2006	50.14	50.36	49.47	49.73	1,310,528	-0.38(-0.76%)
Apr 27, 2006	50.95	51.23	49.92	50.11	1,319,844	-0.70(-1.39%)
Apr 26, 2006	51.60	51.93	50.01	50.82	2,221,135	-0.78(-1.52%)
Apr 25, 2006	52.44	52.52	51.54	51.60	2,333,393	-0.84(-1.61%)
Apr 24, 2006	51.30	52.47	51.30	52.44	2,115,317	+1.27(+2.48%)
Apr 21, 2006	51.17	51.25	50.77	51.17	1,295,690	+0.34(+0.67%)
Apr 20, 2006	50.43	51.06	50.40	50.84	1,273,492	+0.68(+1.35%)
Apr 19, 2006	50.15	50.42	49.87	50.16	742,218	+0.22(+0.44%)
Apr 18, 2006	48.59	49.99	48.67	49.94	924,524	+1.36(+2.79%)
Apr 17, 2006	48.60	49.34	48.43	48.58	544,500	-0.13(-0.27%)
Apr 13, 2006	48.12	48.76	47.86	48.71	559,108	+0.59(+1.23%)
Apr 12, 2006	48.31	48.60	47.88	48.12	599,364	-0.19(-0.40%)
Apr 11, 2006	49.06	49.52	48.16	48.31	697,821	-0.75(-1.52%)
Apr 10, 2006	48.54	49.30	48.51	49.06	1,068,643	+0.74(+1.53%)
Apr 07, 2006	48.76	49.21	48.15	48.32	1,195,739	-0.49(-1.00%)
Apr 06, 2006	49.08	49.18	48.70	48.81	778,104	-0.30(-0.60%)
Apr 05, 2006	48.75	49.11	48.46	49.10	688,964	+0.55(+1.13%)
Apr 04, 2006	47.77	49.08	47.53	48.56	929,239	+0.36(+0.74%)
Apr 03, 2006	49.43	49.43	48.16	48.20	924,984	-0.79(-1.61%)
Mar 31, 2006	48.99	49.24	48.78	48.99	929,009	+0.23(+0.46%)
Mar 30, 2006	48.77	48.88	48.27	48.77	671,136	-0.07(-0.14%)
Mar 29, 2006	47.56	48.84	47.56	48.84	1,196,199	+1.28(+2.69%)
Mar 28, 2006	47.58	48.16	47.38	47.56	1,189,068	-0.03(-0.05%)
Mar 27, 2006	47.25	47.70	47.04	47.58	528,398	+0.16(+0.33%)
Mar 24, 2006	47.47	47.78	47.13	47.43	659,979	-0.04(-0.09%)
Mar 23, 2006	47.87	48.10	47.18	47.47	984,794	-0.43(-0.91%)
Mar 22, 2006	47.56	47.94	47.56	47.91	1,517,677	+0.30(+0.62%)
Mar 21, 2006	47.38	47.87	47.37	47.61	1,383,335	+0.29(+0.61%)
Mar 20, 2006	47.60	47.64	47.09	47.32	623,288	+0.04(+0.09%)
Mar 17, 2006	47.12	47.64	46.91	47.28	1,278,898	+0.68(+1.46%)
Mar 16, 2006	46.21	46.83	46.17	46.60	805,249	+0.30(+0.66%)
Mar 15, 2006	46.17	46.34	45.94	46.30	707,597	+0.13(+0.28%)
Mar 14, 2006	45.64	46.17	45.61	46.17	611,901	+0.32(+0.70%)
Mar 13, 2006	45.49	46.02	45.41	45.84	1,064,272	+0.25(+0.55%)
Mar 10, 2006	45.07	45.71	44.66	45.59	796,737	+0.51(+1.14%)
Mar 09, 2006	45.23	45.55	45.02	45.08	572,335	-0.30(-0.67%)
Mar 08, 2006	45.51	45.60	44.98	45.38	437,762	-0.23(-0.51%)
Mar 07, 2006	45.25	45.64	45.04	45.62	786,386	+0.32(+0.71%)
Mar 06, 2006	45.86	45.95	44.78	45.30	494,582	-0.76(-1.64%)
Mar 03, 2006	45.75	46.74	45.75	46.05	769,593	+0.10(+0.23%)
Mar 02, 2006	46.17	46.25	45.62	45.95	1,186,077	-0.23(-0.51%)
Mar 01, 2006	46.27	46.41	45.96	46.18	824,802	-0.03(-0.06%)
Feb 28, 2006	46.93	46.84	46.01	46.21	1,134,204	-0.72(-1.54%)
Feb 27, 2006	46.64	47.33	46.64	46.93	1,462,123	-0.06(-0.13%)
Feb 24, 2006	46.74	47.05	46.51	46.99	892,778	+0.25(+0.54%)
Feb 23, 2006	46.71	46.94	46.56	46.74	1,500,079	+0.21(+0.45%)
Feb 22, 2006	45.95	46.76	45.95	46.53	1,683,880	+0.70(+1.52%)
Feb 21, 2006	45.75	46.07	45.34	45.84	2,025,257	-0.13(-0.28%)
Feb 17, 2006	46.11	46.34	45.94	45.97	1,223,458	-0.26(-0.56%)
Feb 16, 2006	46.01	46.25	45.88	46.23	831,243	+0.40(+0.87%)
Feb 15, 2006	45.91	46.10	45.64	45.83	1,629,246	-0.11(-0.25%)
Feb 14, 2006	45.17	46.24	45.17	45.94	1,687,676	+1.07(+2.38%)
Feb 13, 2006	44.08	45.24	44.16	44.87	2,242,068	+0.82(+1.86%)
Feb 10, 2006	44.12	44.21	43.82	44.05	1,247,382	+0.02(+0.04%)
Feb 09, 2006	43.84	44.33	43.83	44.04	2,143,842	+0.03(+0.06%)
Feb 08, 2006	43.91	44.15	43.68	44.01	1,702,283	+0.57(+1.32%)
Feb 07, 2006	43.47	43.59	43.29	43.44	1,361,366	-0.03(-0.08%)
Feb 06, 2006	42.69	43.83	42.69	43.47	2,257,136	+0.86(+2.02%)
Feb 03, 2006	42.17	42.65	42.08	42.61	1,506,521	+0.34(+0.80%)
Feb 02, 2006	42.51	42.58	41.86	42.27	2,189,159	-0.29(-0.67%)
Feb 01, 2006	40.86	42.64	40.86	42.56	3,766,302	+1.76(+4.33%)
Jan 31, 2006	40.30	41.08	40.30	40.79	2,103,010	+0.47(+1.16%)
Jan 30, 2006	40.25	40.34	40.18	40.32	957,764	+0.07(+0.17%)
Jan 27, 2006	40.52	40.65	39.93	40.25	2,333,623	-0.41(-1.00%)
Jan 26, 2006	38.21	40.76	39.49	40.66	4,578,107	+2.46(+6.44%)
Jan 25, 2006	38.12	38.39	38.12	38.20	1,784,867	-0.14(-0.36%)
Jan 24, 2006	37.81	38.50	37.81	38.34	1,605,897	+0.26(+0.68%)
Jan 23, 2006	38.65	38.87	38.03	38.08	1,293,390	-1.07(-2.73%)
Jan 20, 2006	39.27	39.35	39.12	39.15	1,230,360	-0.26(-0.66%)
Jan 19, 2006	39.38	39.44	39.25	39.41	715,764	+0.07(+0.18%)
Jan 18, 2006	39.25	39.40	39.12	39.34	705,872	-0.01(-0.02%)
Jan 17, 2006	39.41	39.60	39.32	39.35	870,695	-0.28(-0.70%)
Jan 13, 2006	39.99	40.04	39.56	39.63	982,033	-0.41(-1.02%)
Jan 12, 2006	40.14	40.29	39.98	40.04	1,106,599	-0.20(-0.50%)
Jan 11, 2006	40.67	40.72	39.91	40.24	1,477,996	-0.51(-1.26%)
Jan 10, 2006	40.76	40.78	40.23	40.75	1,645,694	-0.23(-0.55%)
Jan 09, 2006	40.73	41.17	40.60	40.98	1,045,869	+0.01(+0.02%)
Jan 06, 2006	41.04	41.25	40.83	40.97	764,302	+0.09(+0.21%)
Jan 05, 2006	41.17	41.25	40.66	40.88	706,447	-0.41(-0.99%)
Jan 04, 2006	40.95	41.29	40.82	41.29	1,028,846	+0.42(+1.02%)
Jan 03, 2006	40.65	40.95	40.33	40.87	1,187,457	+0.47(+1.16%)
Dec 30, 2005	40.92	41.03	40.38	40.40	836,304	-0.71(-1.73%)
Dec 29, 2005	41.57	41.84	41.09	41.11	566,469	-0.39(-0.94%)
Dec 28, 2005	41.21	41.70	41.09	41.51	415,104	+0.35(+0.84%)
Dec 27, 2005	42.18	42.42	41.16	41.16	630,190	-1.02(-2.41%)
Dec 23, 2005	42.01	42.25	41.94	42.18	492,972	+0.30(+0.71%)
Dec 22, 2005	41.15	41.91	41.14	41.88	493,317	+0.71(+1.73%)
Dec 21, 2005	41.56	41.82	41.04	41.17	674,587	-0.10(-0.25%)
Dec 20, 2005	40.54	41.49	40.52	41.27	766,947	+0.73(+1.80%)
Dec 19, 2005	41.09	41.10	40.42	40.54	702,882	-0.64(-1.56%)
Dec 16, 2005	41.93	42.05	40.85	41.18	1,289,824	-0.63(-1.50%)
Dec 15, 2005	41.83	42.15	41.49	41.81	621,793	-0.01(-0.02%)
Dec 14, 2005	41.51	42.08	41.45	41.82	795,127	+0.27(+0.65%)
Dec 13, 2005	40.95	41.64	40.73	41.55	982,953	+0.52(+1.27%)
Dec 12, 2005	41.17	41.17	40.80	41.03	609,371	-0.01(-0.02%)
Dec 09, 2005	40.72	41.24	40.65	41.04	954,659	+0.33(+0.81%)
Dec 08, 2005	40.62	40.88	40.37	40.71	761,426	+0.07(+0.17%)
Dec 07, 2005	40.49	40.88	40.31	40.64	706,907	-0.04(-0.11%)
Dec 06, 2005	40.58	40.99	40.45	40.68	580,041	+0.22(+0.54%)
Dec 05, 2005	40.34	40.53	40.09	40.46	866,094	-0.25(-0.62%)
Dec 02, 2005	40.32	41.25	40.31	40.72	1,139,034	+0.39(+0.97%)
Dec 01, 2005	39.82	40.38	39.70	40.32	802,028	+0.59(+1.49%)
Nov 30, 2005	39.98	40.15	39.64	39.73	1,284,994	+0.14(+0.35%)
Nov 29, 2005	38.90	39.69	38.90	39.59	671,136	+0.84(+2.18%)
Nov 28, 2005	39.43	39.49	38.69	38.75	631,110	-0.98(-2.47%)
Nov 25, 2005	39.69	39.73	39.50	39.73	158,151	+0.13(+0.33%)
Nov 23, 2005	39.43	39.72	39.25	39.60	1,021,600	+0.13(+0.33%)
Nov 22, 2005	39.78	39.79	39.30	39.47	874,145	-0.29(-0.72%)
Nov 21, 2005	38.93	39.90	38.83	39.76	1,029,881	+0.74(+1.89%)
Nov 18, 2005	39.22	39.31	38.91	39.02	1,505,485	+0.03(+0.07%)
Nov 17, 2005	39.09	39.21	38.95	38.99	981,458	+0.01(+0.02%)
Nov 16, 2005	39.00	39.25	38.70	38.98	851,716	-0.03(-0.07%)
Nov 15, 2005	38.12	39.05	38.12	39.01	1,095,097	+0.87(+2.28%)
Nov 14, 2005	38.53	38.65	37.91	38.14	1,709,184	-0.57(-1.48%)
Nov 11, 2005	38.89	39.09	38.57	38.72	648,823	-0.17(-0.45%)
Nov 10, 2005	39.25	39.25	37.60	38.89	1,522,163	-0.22(-0.56%)
Nov 09, 2005	39.60	39.62	39.05	39.11	881,161	-0.43(-1.08%)
Nov 08, 2005	39.52	39.78	39.36	39.53	531,733	-0.25(-0.63%)
Nov 07, 2005	39.71	39.98	39.60	39.78	591,083	+0.09(+0.22%)
Nov 04, 2005	39.23	39.78	39.21	39.70	839,179	+0.54(+1.38%)
Nov 03, 2005	39.52	39.81	39.12	39.16	776,954	-0.23(-0.60%)
Nov 02, 2005	38.88	39.65	38.85	39.39	685,629	+0.48(+1.23%)
Nov 01, 2005	39.64	39.65	38.91	38.92	1,053,460	-0.92(-2.31%)
Oct 31, 2005	39.66	40.12	39.51	39.84	1,109,589	+0.09(+0.22%)
Oct 28, 2005	39.03	39.84	38.95	39.75	1,083,595	+0.76(+1.94%)
Oct 27, 2005	39.74	39.78	38.35	38.99	1,849,278	-0.97(-2.42%)
Oct 26, 2005	41.14	41.14	39.72	39.96	1,587,494	-1.43(-3.47%)
Oct 25, 2005	41.50	41.72	40.99	41.39	602,355	-0.07(-0.17%)
Oct 24, 2005	41.44	41.65	41.14	41.46	1,132,133	+0.32(+0.78%)
Oct 21, 2005	41.60	41.78	40.94	41.14	768,097	-0.32(-0.78%)
Oct 20, 2005	41.69	42.05	41.25	41.46	681,258	-0.61(-1.45%)
Oct 19, 2005	41.56	42.09	41.36	42.07	526,557	+0.56(+1.34%)
Oct 18, 2005	41.51	41.77	41.30	41.51	616,617	-0.30(-0.71%)
Oct 17, 2005	41.30	41.92	41.21	41.81	514,250	+0.23(+0.54%)
Oct 14, 2005	41.32	41.64	41.14	41.58	525,867	+0.27(+0.65%)
Oct 13, 2005	41.04	41.35	40.95	41.31	811,115	+0.17(+0.40%)
Oct 12, 2005	40.86	41.50	40.78	41.15	812,725	+0.14(+0.34%)
Oct 11, 2005	40.91	41.42	40.73	41.01	650,203	+0.04(+0.11%)
Oct 10, 2005	41.38	41.38	40.91	40.97	463,642	-0.43(-1.05%)
Oct 07, 2005	41.38	41.51	41.11	41.40	443,973	-0.03(-0.06%)
Oct 06, 2005	41.56	41.65	41.11	41.43	658,024	+0.00(+0.00%)
Oct 05, 2005	41.53	41.86	41.21	41.43	541,050	-0.17(-0.40%)
Oct 04, 2005	41.82	42.43	41.51	41.59	1,066,802	-0.14(-0.33%)
Oct 03, 2005	41.85	42.17	41.68	41.73	596,719	-0.28(-0.66%)
Sep 30, 2005	41.58	42.14	41.41	42.01	476,639	+0.38(+0.92%)
Sep 29, 2005	41.70	41.78	41.28	41.63	446,044	-0.06(-0.15%)
Sep 28, 2005	41.25	42.00	41.25	41.69	659,404	+0.44(+1.08%)
Sep 27, 2005	41.23	41.49	40.99	41.25	647,327	+0.00(+0.00%)
Sep 26, 2005	41.28	41.69	41.03	41.25	675,047	+0.17(+0.40%)
Sep 23, 2005	41.08	41.29	40.63	41.08	435,347	+0.42(+1.03%)
Sep 22, 2005	40.44	40.71	40.13	40.66	457,086	+0.23(+0.56%)
Sep 21, 2005	40.63	40.85	39.99	40.44	791,561	-0.41(-1.00%)
Sep 20, 2005	40.95	41.25	40.59	40.85	783,280	-0.11(-0.28%)
Sep 19, 2005	41.95	41.98	40.61	40.96	784,890	-1.16(-2.77%)
Sep 16, 2005	41.91	42.12	41.71	42.12	851,601	+0.37(+0.87%)
Sep 15, 2005	41.60	41.78	41.51	41.76	600,285	+0.32(+0.78%)
Sep 14, 2005	41.69	41.91	41.41	41.44	637,551	-0.11(-0.27%)
Sep 13, 2005	40.86	41.91	40.83	41.55	1,023,210	+0.03(+0.06%)
Sep 12, 2005	41.49	41.65	41.33	41.52	507,579	-0.17(-0.40%)
Sep 09, 2005	41.21	41.69	41.21	41.69	864,369	+0.56(+1.35%)
Sep 08, 2005	41.29	41.38	40.86	41.13	681,028	-0.43(-1.03%)
Sep 07, 2005	41.35	41.60	40.67	41.56	1,111,430	+0.22(+0.53%)
Sep 06, 2005	40.67	41.41	40.67	41.34	775,804	+0.67(+1.65%)
Sep 02, 2005	41.78	41.80	40.50	40.67	1,081,525	-1.10(-2.62%)

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.