Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	46.50	46.75	46.32	46.39	4,158,322	-0.11(-0.24%)
Sep 28, 2006	46.50	46.75	46.20	46.50	4,390,927	-0.03(-0.07%)
Sep 27, 2006	46.66	46.73	46.35	46.53	5,455,452	-0.06(-0.13%)
Sep 26, 2006	46.19	46.75	46.13	46.60	7,842,293	+0.65(+1.42%)
Sep 25, 2006	45.62	46.01	45.28	45.94	6,792,846	+0.39(+0.86%)
Sep 22, 2006	45.69	45.86	45.02	45.55	3,864,118	-0.02(-0.05%)
Sep 21, 2006	45.97	46.10	45.30	45.58	5,354,229	-0.19(-0.42%)
Sep 20, 2006	45.69	46.19	45.61	45.77	6,184,065	+0.11(+0.23%)
Sep 19, 2006	46.62	46.98	45.48	45.66	4,204,362	-0.40(-0.87%)
Sep 18, 2006	46.02	46.38	45.82	46.06	3,976,249	-0.16(-0.34%)
Sep 15, 2006	46.29	46.57	46.14	46.22	9,074,293	+0.38(+0.83%)
Sep 14, 2006	45.76	45.99	45.63	45.84	4,210,458	+0.10(+0.22%)
Sep 13, 2006	45.26	46.00	45.26	45.74	5,705,060	+0.50(+1.10%)
Sep 12, 2006	44.68	45.35	44.40	45.24	6,204,277	+0.76(+1.71%)
Sep 11, 2006	44.58	44.58	44.13	44.48	3,512,324	-0.10(-0.22%)
Sep 08, 2006	44.10	44.63	44.01	44.58	3,715,893	+0.57(+1.30%)
Sep 07, 2006	44.57	44.70	44.00	44.00	5,257,016	-0.57(-1.27%)
Sep 06, 2006	44.48	44.72	44.28	44.57	4,016,353	+0.09(+0.21%)
Sep 05, 2006	44.72	44.88	44.34	44.48	4,672,939	-0.23(-0.52%)
Sep 01, 2006	44.72	45.08	44.66	44.71	3,990,045	+0.01(+0.03%)
Aug 31, 2006	44.76	44.86	44.54	44.70	2,856,701	+0.16(+0.36%)
Aug 30, 2006	44.88	44.88	44.53	44.53	4,126,078	-0.11(-0.24%)
Aug 29, 2006	44.22	44.76	43.92	44.64	5,146,169	+0.42(+0.94%)
Aug 28, 2006	43.48	44.44	43.48	44.22	4,256,658	+0.64(+1.46%)
Aug 25, 2006	43.67	43.89	43.40	43.59	4,949,016	-0.11(-0.26%)
Aug 24, 2006	43.95	44.00	43.42	43.70	3,986,355	-0.15(-0.34%)
Aug 23, 2006	44.29	44.53	43.66	43.85	4,465,520	-0.59(-1.33%)
Aug 22, 2006	44.34	44.71	44.33	44.44	3,357,201	+0.11(+0.24%)
Aug 21, 2006	44.45	44.55	44.22	44.33	3,909,195	-0.06(-0.13%)
Aug 18, 2006	44.58	44.62	44.28	44.39	3,987,478	+0.01(+0.01%)
Aug 17, 2006	44.13	44.62	43.95	44.38	5,081,039	+0.26(+0.58%)
Aug 16, 2006	43.82	44.22	43.73	44.13	8,413,858	+0.63(+1.45%)
Aug 15, 2006	43.32	43.54	43.13	43.50	7,460,340	+0.72(+1.69%)
Aug 14, 2006	42.72	43.19	42.67	42.78	7,268,803	+0.06(+0.13%)
Aug 11, 2006	42.73	42.98	42.62	42.72	5,403,798	+0.07(+0.18%)
Aug 10, 2006	42.65	43.03	42.56	42.65	5,012,221	+0.07(+0.16%)
Aug 09, 2006	43.24	43.24	42.50	42.58	5,744,523	-0.16(-0.38%)
Aug 08, 2006	43.29	43.33	42.56	42.74	6,532,971	-0.27(-0.64%)
Aug 07, 2006	43.26	43.27	42.88	43.01	5,796,979	-0.28(-0.65%)
Aug 04, 2006	43.57	43.82	43.05	43.29	6,632,911	+0.11(+0.25%)
Aug 03, 2006	43.39	43.51	43.14	43.19	7,372,592	-0.21(-0.47%)
Aug 02, 2006	43.58	43.69	43.36	43.39	7,756,630	-0.19(-0.43%)
Aug 01, 2006	43.64	43.70	43.29	43.58	5,459,623	-0.31(-0.70%)
Jul 31, 2006	43.70	44.25	43.66	43.89	4,933,456	-0.07(-0.17%)
Jul 28, 2006	43.83	44.00	43.50	43.96	6,435,277	+0.48(+1.10%)
Jul 27, 2006	43.57	44.07	43.30	43.48	9,851,192	+0.43(+1.00%)
Jul 26, 2006	42.46	43.53	41.98	43.05	14,707,968	+0.59(+1.39%)
Jul 25, 2006	44.26	44.27	41.80	42.46	30,254,596	-2.23(-4.99%)
Jul 24, 2006	44.09	44.69	44.10	44.69	5,570,631	+0.60(+1.37%)
Jul 21, 2006	44.49	44.71	43.59	44.09	9,012,693	-0.24(-0.53%)
Jul 20, 2006	44.51	44.70	44.30	44.32	5,477,108	+0.05(+0.11%)
Jul 19, 2006	44.17	44.50	44.04	44.27	8,610,689	+0.11(+0.24%)
Jul 18, 2006	44.20	44.28	43.94	44.17	8,474,976	+0.12(+0.27%)
Jul 17, 2006	44.38	44.57	43.74	44.05	8,315,843	-0.35(-0.79%)
Jul 14, 2006	44.67	44.86	44.18	44.40	6,979,571	-0.26(-0.57%)
Jul 13, 2006	45.18	45.24	44.52	44.65	7,725,670	-0.68(-1.50%)
Jul 12, 2006	45.82	45.88	45.17	45.33	6,931,125	-0.23(-0.51%)
Jul 11, 2006	45.66	45.96	45.28	45.56	8,712,393	-0.01(-0.03%)
Jul 10, 2006	46.43	46.51	45.39	45.58	14,783,204	-0.62(-1.34%)
Jul 07, 2006	47.55	47.55	46.03	46.19	39,077,996	-4.54(-8.96%)
Jul 06, 2006	50.41	50.87	50.38	50.74	3,658,303	+0.52(+1.04%)
Jul 05, 2006	50.43	50.44	49.94	50.21	3,461,632	-0.36(-0.70%)
Jul 03, 2006	50.59	50.64	50.36	50.57	1,050,087	+0.22(+0.43%)
Jun 30, 2006	50.89	50.96	50.31	50.35	5,243,541	-0.24(-0.47%)
Jun 29, 2006	49.43	50.81	49.43	50.59	4,433,116	+1.17(+2.36%)
Jun 28, 2006	49.07	49.47	49.00	49.42	2,868,090	+0.36(+0.74%)
Jun 27, 2006	50.12	50.45	49.01	49.06	4,054,372	-0.94(-1.88%)
Jun 26, 2006	49.82	50.09	49.62	50.00	2,609,819	+0.18(+0.36%)
Jun 23, 2006	49.62	50.04	49.55	49.82	3,847,435	+0.21(+0.41%)
Jun 22, 2006	50.28	50.37	49.43	49.61	2,880,603	-0.51(-1.01%)
Jun 21, 2006	49.81	50.69	49.81	50.12	3,772,680	+0.32(+0.64%)
Jun 20, 2006	49.51	50.25	49.28	49.80	3,432,116	+0.29(+0.58%)
Jun 19, 2006	50.31	50.31	49.18	49.51	3,927,482	-0.67(-1.34%)
Jun 16, 2006	50.48	50.59	50.06	50.19	5,629,825	-0.24(-0.48%)
Jun 15, 2006	49.65	50.71	49.40	50.43	5,117,294	+0.62(+1.25%)
Jun 14, 2006	49.75	50.16	49.42	49.81	3,992,612	-0.04(-0.08%)
Jun 13, 2006	50.09	50.64	49.83	49.85	5,525,073	-0.12(-0.25%)
Jun 12, 2006	50.23	50.55	49.80	49.97	4,066,724	-0.26(-0.51%)
Jun 09, 2006	50.74	51.04	50.03	50.23	4,108,593	-0.74(-1.44%)
Jun 08, 2006	49.75	51.08	49.40	50.96	7,115,123	+0.88(+1.75%)
Jun 07, 2006	51.28	51.29	50.08	50.08	6,092,306	-1.20(-2.33%)
Jun 06, 2006	51.86	52.31	50.67	51.28	6,897,759	-0.43(-0.83%)
Jun 05, 2006	52.43	52.57	51.67	51.71	4,170,033	-1.14(-2.16%)
Jun 02, 2006	52.86	53.13	52.68	52.85	3,719,903	+0.17(+0.32%)
Jun 01, 2006	52.15	52.78	51.83	52.68	2,762,055	+0.53(+1.02%)
May 31, 2006	52.18	52.75	51.83	52.15	5,396,900	+0.12(+0.24%)
May 30, 2006	52.05	52.35	51.96	52.03	3,745,089	-0.26(-0.49%)
May 26, 2006	51.90	52.36	51.68	52.28	2,948,459	+0.38(+0.73%)
May 25, 2006	52.33	52.51	51.65	51.90	4,526,800	-0.35(-0.67%)
May 24, 2006	51.86	52.43	51.52	52.25	4,662,672	+0.24(+0.46%)
May 23, 2006	52.11	52.38	51.75	52.01	4,465,360	-0.18(-0.35%)
May 22, 2006	52.56	52.73	51.48	52.20	4,822,929	-0.36(-0.69%)
May 19, 2006	52.71	52.94	52.18	52.56	4,485,893	+0.10(+0.19%)
May 18, 2006	52.13	52.88	52.13	52.46	4,316,012	-0.17(-0.32%)
May 17, 2006	53.55	53.59	52.44	52.63	6,666,919	-1.46(-2.70%)
May 16, 2006	54.31	54.44	53.75	54.08	5,131,250	-0.22(-0.41%)
May 15, 2006	54.05	54.36	53.65	54.31	4,166,824	+0.34(+0.64%)
May 12, 2006	54.17	54.65	53.77	53.97	4,052,928	-0.37(-0.69%)
May 11, 2006	54.39	54.63	54.10	54.34	4,103,620	-0.30(-0.55%)
May 10, 2006	54.39	54.71	54.38	54.64	4,521,025	+0.04(+0.08%)
May 09, 2006	54.61	54.73	54.12	54.60	6,480,354	-0.34(-0.62%)
May 08, 2006	54.30	55.08	54.27	54.94	5,652,444	+0.52(+0.95%)
May 05, 2006	54.04	54.42	53.95	54.42	5,826,335	+0.52(+0.96%)
May 04, 2006	53.55	54.03	53.51	53.90	5,333,375	+0.36(+0.66%)
May 03, 2006	52.83	53.55	52.74	53.55	5,321,985	+0.87(+1.66%)
May 02, 2006	53.08	53.18	52.10	52.68	6,107,546	-0.29(-0.55%)
May 01, 2006	53.30	53.44	52.89	52.97	4,568,829	-0.29(-0.54%)
Apr 28, 2006	52.99	53.30	52.95	53.26	4,051,805	+0.12(+0.23%)
Apr 27, 2006	52.99	53.41	52.68	53.13	4,798,545	-0.18(-0.34%)
Apr 26, 2006	52.89	53.39	52.74	53.31	4,338,631	+0.44(+0.84%)
Apr 25, 2006	52.99	53.30	52.61	52.87	6,345,765	-0.41(-0.76%)
Apr 24, 2006	52.37	53.55	52.36	53.27	7,000,105	+0.25(+0.47%)
Apr 21, 2006	52.36	53.30	52.31	53.02	14,867,744	+1.53(+2.98%)
Apr 20, 2006	51.02	51.72	50.72	51.49	6,868,242	+0.45(+0.88%)
Apr 19, 2006	50.92	51.36	50.90	51.04	4,688,179	+0.18(+0.36%)
Apr 18, 2006	50.09	51.24	50.08	50.86	7,017,590	+0.83(+1.66%)
Apr 17, 2006	50.21	50.31	49.44	50.03	5,009,012	-0.44(-0.88%)
Apr 13, 2006	50.56	50.83	50.23	50.47	2,877,715	-0.08(-0.16%)
Apr 12, 2006	49.86	50.72	49.86	50.56	3,941,118	+0.19(+0.38%)
Apr 11, 2006	49.98	50.57	49.98	50.36	4,478,193	-0.12(-0.23%)
Apr 10, 2006	49.94	50.72	49.94	50.48	4,113,405	-0.03(-0.06%)
Apr 07, 2006	50.65	51.17	50.38	50.51	6,589,759	-0.22(-0.43%)
Apr 06, 2006	49.71	51.12	49.58	50.73	16,797,396	+2.44(+5.06%)
Apr 05, 2006	48.55	48.56	47.88	48.29	4,466,483	+0.29(+0.60%)
Apr 04, 2006	48.25	48.62	47.70	48.00	5,830,506	+0.72(+1.53%)
Apr 03, 2006	47.36	48.12	47.23	47.28	5,769,869	+0.09(+0.20%)
Mar 31, 2006	47.70	47.93	47.13	47.18	5,014,306	-0.52(-1.08%)
Mar 30, 2006	48.36	48.39	47.38	47.70	5,394,173	-0.65(-1.34%)
Mar 29, 2006	48.50	49.08	48.35	48.35	8,442,091	+0.79(+1.65%)
Mar 28, 2006	47.90	48.12	47.47	47.56	5,632,231	-0.34(-0.70%)
Mar 27, 2006	47.81	48.14	47.69	47.90	4,479,637	+0.02(+0.05%)
Mar 24, 2006	47.78	48.04	47.61	47.88	5,485,289	+0.02(+0.04%)
Mar 23, 2006	47.80	47.98	47.38	47.86	5,564,375	+0.44(+0.92%)
Mar 22, 2006	46.60	47.47	46.60	47.42	4,739,833	+0.71(+1.52%)
Mar 21, 2006	46.88	46.97	46.52	46.71	5,129,646	-0.04(-0.09%)
Mar 20, 2006	46.65	46.87	46.47	46.75	2,805,207	+0.13(+0.28%)
Mar 17, 2006	46.94	47.03	46.60	46.62	6,496,075	-0.06(-0.13%)
Mar 16, 2006	46.44	47.04	46.31	46.68	6,959,198	+0.55(+1.20%)
Mar 15, 2006	45.68	46.28	45.51	46.13	4,593,533	+0.29(+0.64%)
Mar 14, 2006	45.00	45.97	45.00	45.84	4,217,356	+0.90(+2.00%)
Mar 13, 2006	45.19	45.21	44.81	44.94	3,204,484	-0.14(-0.32%)
Mar 10, 2006	44.82	45.38	44.81	45.08	2,939,957	+0.32(+0.72%)
Mar 09, 2006	45.21	45.36	44.74	44.76	3,447,034	-0.36(-0.80%)
Mar 08, 2006	45.20	45.55	44.91	45.12	4,001,916	+0.07(+0.15%)
Mar 07, 2006	44.76	45.09	44.47	45.05	4,739,993	+0.22(+0.50%)
Mar 06, 2006	45.17	45.38	44.60	44.83	4,949,818	-0.60(-1.33%)
Mar 03, 2006	45.54	45.69	45.29	45.43	4,962,010	-0.11(-0.23%)
Mar 02, 2006	45.91	46.01	45.50	45.54	4,262,433	-0.39(-0.84%)
Mar 01, 2006	46.25	46.25	45.82	45.92	3,267,368	+0.05(+0.11%)
Feb 28, 2006	45.94	46.18	45.58	45.87	4,323,712	-0.06(-0.14%)
Feb 27, 2006	46.13	46.54	45.94	45.94	4,450,441	-0.14(-0.30%)
Feb 24, 2006	46.09	46.23	45.59	46.07	3,097,807	+0.16(+0.35%)
Feb 23, 2006	45.57	46.18	45.51	45.91	4,322,910	+0.42(+0.92%)
Feb 22, 2006	45.62	45.97	45.49	45.49	4,289,704	-0.14(-0.30%)
Feb 21, 2006	45.92	46.19	45.41	45.63	5,945,525	-0.36(-0.77%)
Feb 17, 2006	45.60	46.22	45.56	45.99	3,751,505	+0.45(+0.99%)
Feb 16, 2006	45.63	45.72	45.19	45.54	4,688,981	-0.05(-0.11%)
Feb 15, 2006	45.95	46.24	45.56	45.59	4,287,779	-0.36(-0.77%)
Feb 14, 2006	45.82	46.20	45.76	45.94	6,191,123	+0.49(+1.08%)
Feb 13, 2006	45.31	45.77	45.28	45.45	3,722,149	+0.19(+0.41%)
Feb 10, 2006	45.06	45.50	44.57	45.26	4,704,060	+0.31(+0.68%)
Feb 09, 2006	44.48	45.43	44.42	44.96	6,092,788	+0.70(+1.58%)
Feb 08, 2006	44.04	44.43	43.82	44.26	4,565,620	+0.22(+0.50%)
Feb 07, 2006	44.36	44.44	43.99	44.04	5,026,177	-0.32(-0.73%)
Feb 06, 2006	44.26	44.45	44.25	44.37	4,093,033	+0.04(+0.10%)
Feb 03, 2006	44.73	44.94	44.26	44.32	5,226,858	-0.65(-1.46%)
Feb 02, 2006	45.61	45.93	44.91	44.98	5,144,725	-0.65(-1.42%)
Feb 01, 2006	45.07	45.76	44.89	45.62	6,140,913	+0.27(+0.60%)
Jan 31, 2006	45.13	45.66	44.86	45.35	8,530,801	+0.06(+0.14%)
Jan 30, 2006	45.44	45.72	45.14	45.29	5,556,194	+0.00(+0.00%)
Jan 27, 2006	45.16	45.66	45.13	45.29	6,116,850	-0.03(-0.07%)
Jan 26, 2006	45.51	45.77	44.90	45.32	8,064,951	-0.19(-0.41%)
Jan 25, 2006	45.66	46.02	45.35	45.51	11,991,472	-0.75(-1.62%)
Jan 24, 2006	46.14	47.13	45.96	46.25	8,840,887	-0.94(-1.98%)
Jan 23, 2006	47.06	47.52	46.63	47.19	4,737,908	+0.29(+0.61%)
Jan 20, 2006	47.94	47.94	46.87	46.90	5,272,416	-1.04(-2.17%)
Jan 19, 2006	48.12	48.23	47.81	47.94	2,898,890	-0.17(-0.35%)
Jan 18, 2006	48.00	48.17	47.70	48.11	2,949,101	+0.06(+0.12%)
Jan 17, 2006	48.06	48.39	48.00	48.06	3,326,080	-0.26(-0.53%)
Jan 13, 2006	47.97	48.75	47.97	48.31	3,088,503	-0.12(-0.26%)
Jan 12, 2006	48.75	48.77	48.12	48.44	3,402,599	-0.42(-0.85%)
Jan 11, 2006	48.90	49.03	48.52	48.85	3,066,686	-0.10(-0.20%)
Jan 10, 2006	49.25	49.25	48.67	48.95	3,079,840	-0.31(-0.62%)
Jan 09, 2006	48.94	49.76	48.91	49.26	2,960,651	+0.24(+0.50%)
Jan 06, 2006	49.02	49.18	48.40	49.02	3,977,532	+0.40(+0.82%)
Jan 05, 2006	48.88	49.03	48.35	48.62	4,057,741	-0.45(-0.91%)
Jan 04, 2006	49.55	49.55	48.78	49.07	4,103,460	-0.25(-0.51%)
Jan 03, 2006	48.47	49.46	48.15	49.32	5,000,510	+1.00(+2.08%)
Dec 30, 2005	48.69	48.81	48.28	48.31	2,772,963	-0.49(-1.01%)
Dec 29, 2005	48.84	49.04	48.69	48.80	2,204,126	+0.06(+0.12%)
Dec 28, 2005	48.37	48.91	48.34	48.75	2,611,424	+0.51(+1.06%)
Dec 27, 2005	49.02	49.24	48.22	48.24	2,930,332	-0.76(-1.55%)
Dec 23, 2005	48.55	49.20	45.80	49.00	1,757,686	-0.02(-0.05%)
Dec 22, 2005	48.92	49.21	48.44	49.02	3,828,345	+0.37(+0.76%)
Dec 21, 2005	48.39	48.78	48.35	48.65	3,079,520	+0.39(+0.80%)
Dec 20, 2005	48.20	48.79	48.19	48.27	4,770,954	-0.09(-0.18%)
Dec 19, 2005	47.94	48.47	47.91	48.36	4,381,141	+0.30(+0.62%)
Dec 16, 2005	48.31	48.74	47.94	48.06	7,629,099	-0.25(-0.52%)
Dec 15, 2005	48.35	48.61	47.98	48.31	4,670,372	-0.04(-0.08%)
Dec 14, 2005	47.89	48.57	47.89	48.34	3,372,922	+0.37(+0.78%)
Dec 13, 2005	48.25	48.50	47.80	47.97	3,943,524	-0.10(-0.21%)
Dec 12, 2005	48.54	48.72	47.86	48.07	3,193,576	-0.47(-0.96%)
Dec 09, 2005	48.29	48.67	47.94	48.54	4,052,608	+0.57(+1.20%)
Dec 08, 2005	48.52	48.62	47.91	47.96	3,604,564	-0.27(-0.57%)
Dec 07, 2005	48.87	49.18	48.06	48.24	6,108,027	-0.20(-0.41%)
Dec 06, 2005	48.90	49.06	48.32	48.44	5,532,131	-0.39(-0.79%)
Dec 05, 2005	49.31	49.74	48.71	48.82	4,590,806	-0.67(-1.36%)
Dec 02, 2005	49.28	49.71	49.21	49.50	2,782,267	+0.08(+0.16%)
Dec 01, 2005	49.10	49.77	49.08	49.41	4,485,572	+0.49(+1.01%)
Nov 30, 2005	48.90	49.37	48.77	48.92	4,683,045	+0.08(+0.17%)
Nov 29, 2005	48.75	49.09	48.73	48.84	3,857,380	+0.09(+0.19%)
Nov 28, 2005	48.93	48.97	48.58	48.75	3,638,251	-0.07(-0.15%)
Nov 25, 2005	48.67	48.84	48.47	48.82	1,868,854	+0.12(+0.24%)
Nov 23, 2005	48.67	48.86	48.49	48.70	4,226,981	-0.09(-0.19%)
Nov 22, 2005	49.31	49.45	48.41	48.80	6,552,221	-0.59(-1.20%)
Nov 21, 2005	48.87	49.48	48.69	49.39	4,134,260	+0.67(+1.37%)
Nov 18, 2005	49.09	49.09	48.41	48.72	5,935,419	+0.56(+1.16%)
Nov 17, 2005	48.19	48.28	47.74	48.16	6,353,144	+0.22(+0.46%)
Nov 16, 2005	48.66	49.02	47.70	47.94	7,942,713	-0.72(-1.47%)
Nov 15, 2005	48.36	48.98	48.29	48.66	4,142,762	+0.27(+0.55%)
Nov 14, 2005	48.22	48.53	48.14	48.39	3,697,926	+0.05(+0.10%)
Nov 11, 2005	48.26	48.47	48.17	48.34	3,329,449	+0.23(+0.48%)
Nov 10, 2005	47.43	48.19	47.23	48.11	4,820,683	+0.68(+1.43%)
Nov 09, 2005	47.35	47.79	47.26	47.43	3,873,903	+0.09(+0.18%)
Nov 08, 2005	47.28	47.61	47.06	47.35	3,039,897	+0.06(+0.13%)
Nov 07, 2005	46.83	47.59	46.97	47.28	2,921,670	+0.45(+0.96%)
Nov 04, 2005	46.97	47.31	46.68	46.83	3,972,078	-0.01(-0.01%)
Nov 03, 2005	46.94	47.21	46.51	46.84	4,046,512	-0.01(-0.01%)
Nov 02, 2005	46.80	47.01	46.38	46.85	5,898,042	+0.18(+0.39%)
Nov 01, 2005	47.06	47.07	46.45	46.67	5,997,661	-0.70(-1.47%)
Oct 31, 2005	47.53	47.68	47.09	47.36	5,702,975	-0.16(-0.34%)
Oct 28, 2005	46.91	47.53	46.63	47.53	4,653,208	+0.89(+1.91%)
Oct 27, 2005	47.02	47.31	46.60	46.63	3,096,043	-0.22(-0.48%)
Oct 26, 2005	47.11	47.49	46.86	46.86	3,227,905	-0.31(-0.66%)
Oct 25, 2005	47.22	47.56	46.84	47.17	5,035,641	+0.07(+0.15%)
Oct 24, 2005	47.00	47.15	46.74	47.10	3,810,539	+0.42(+0.89%)
Oct 21, 2005	46.60	47.16	46.58	46.68	4,991,366	-0.01(-0.01%)
Oct 20, 2005	47.16	47.35	46.45	46.69	5,345,406	-0.47(-0.99%)
Oct 19, 2005	46.58	47.16	46.22	47.16	6,709,750	+0.59(+1.26%)
Oct 18, 2005	45.69	47.00	45.56	46.57	11,254,357	+1.40(+3.09%)
Oct 17, 2005	44.27	45.31	44.12	45.18	7,599,101	+1.09(+2.47%)
Oct 14, 2005	43.81	44.12	43.69	44.09	4,116,133	+0.41(+0.93%)
Oct 13, 2005	43.70	44.18	43.46	43.68	5,462,671	-0.19(-0.44%)
Oct 12, 2005	43.82	44.42	43.73	43.87	5,982,902	-0.11(-0.24%)
Oct 11, 2005	44.42	44.45	43.85	43.98	4,590,004	-0.52(-1.18%)
Oct 10, 2005	44.88	45.01	44.42	44.50	3,142,403	-0.21(-0.47%)
Oct 07, 2005	44.58	44.88	44.43	44.71	3,700,653	+0.39(+0.87%)
Oct 06, 2005	44.48	44.74	43.94	44.33	6,290,100	-0.04(-0.08%)
Oct 05, 2005	44.52	44.84	44.35	44.37	5,188,037	-0.21(-0.46%)
Oct 04, 2005	45.21	45.44	44.54	44.57	3,834,922	-0.64(-1.42%)

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.