Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	42.43	42.84	42.32	42.78	2,553,243	-0.65(-1.51%)
Jul 28, 2006	42.57	43.61	42.54	43.43	983,032	+0.91(+2.15%)
Jul 27, 2006	42.61	43.04	42.04	42.52	1,703,691	-0.10(-0.24%)
Jul 26, 2006	43.91	43.91	42.48	42.62	1,660,588	-1.24(-2.84%)
Jul 25, 2006	43.25	43.86	42.76	43.86	880,975	+0.52(+1.21%)
Jul 24, 2006	42.33	43.55	42.18	43.34	1,720,376	+1.35(+3.22%)
Jul 21, 2006	42.66	42.66	41.50	41.99	2,127,216	-0.75(-1.75%)
Jul 20, 2006	44.63	44.68	42.73	42.73	2,346,903	-1.73(-3.90%)
Jul 19, 2006	45.67	45.81	44.17	44.47	2,546,569	-0.05(-0.11%)
Jul 18, 2006	44.16	45.20	44.09	44.52	2,136,949	+0.90(+2.06%)
Jul 17, 2006	43.51	44.39	43.50	43.62	1,085,229	+0.26(+0.60%)
Jul 14, 2006	43.87	44.37	43.36	43.36	1,351,774	-0.19(-0.43%)
Jul 13, 2006	44.16	44.29	43.28	43.55	1,488,870	-0.94(-2.12%)
Jul 12, 2006	45.22	46.09	44.40	44.49	1,067,431	-0.85(-1.87%)
Jul 11, 2006	44.91	45.43	44.59	45.34	722,466	+0.35(+0.78%)
Jul 10, 2006	45.68	46.05	44.91	44.99	682,422	-0.58(-1.28%)
Jul 07, 2006	46.28	46.57	45.40	45.57	817,015	-0.80(-1.72%)
Jul 06, 2006	46.53	47.06	46.27	46.37	1,048,382	+0.29(+0.62%)
Jul 05, 2006	46.46	46.56	45.43	46.08	1,280,306	-0.43(-0.93%)
Jul 03, 2006	46.50	46.68	46.27	46.51	374,025	+0.05(+0.11%)
Jun 30, 2006	46.76	47.06	46.27	46.46	1,328,276	-0.25(-0.54%)
Jun 29, 2006	45.78	46.74	45.64	46.71	1,293,376	+1.22(+2.69%)
Jun 28, 2006	45.96	46.00	45.26	45.49	1,021,547	-0.29(-0.63%)
Jun 27, 2006	46.78	46.96	45.68	45.78	1,224,550	-1.00(-2.14%)
Jun 26, 2006	46.89	47.09	46.60	46.78	855,669	+0.09(+0.20%)
Jun 23, 2006	46.60	47.12	46.37	46.68	1,157,670	-0.24(-0.51%)
Jun 22, 2006	47.68	47.68	46.73	46.92	1,310,061	-0.76(-1.60%)
Jun 21, 2006	46.75	48.20	45.99	47.68	1,876,939	+0.77(+1.64%)
Jun 20, 2006	45.86	46.99	45.71	46.91	1,999,713	+1.05(+2.29%)
Jun 19, 2006	46.32	46.58	45.67	45.86	1,302,136	-0.38(-0.82%)
Jun 16, 2006	46.99	47.01	45.96	46.24	1,022,103	-0.70(-1.49%)
Jun 15, 2006	45.53	47.37	45.53	46.94	2,539,756	+1.63(+3.60%)
Jun 14, 2006	44.20	45.32	44.06	45.31	2,299,768	+1.19(+2.71%)
Jun 13, 2006	44.55	45.40	43.96	44.12	2,228,439	-0.43(-0.97%)
Jun 12, 2006	45.38	45.61	44.35	44.55	1,354,972	-0.74(-1.64%)
Jun 09, 2006	45.49	46.32	45.23	45.29	1,319,794	-0.02(-0.05%)
Jun 08, 2006	46.27	46.27	43.85	45.31	2,048,239	-0.99(-2.13%)
Jun 07, 2006	46.57	46.88	46.24	46.30	1,586,895	-0.27(-0.59%)
Jun 06, 2006	46.75	47.10	46.42	46.57	2,039,897	-0.04(-0.08%)
Jun 05, 2006	46.74	46.93	46.53	46.60	1,023,911	-0.23(-0.49%)
Jun 02, 2006	46.99	47.77	46.70	46.83	1,018,905	-0.16(-0.34%)
Jun 01, 2006	47.14	47.23	46.68	46.99	1,076,608	-0.35(-0.74%)
May 31, 2006	45.93	47.59	45.91	47.35	1,827,022	+1.50(+3.28%)
May 30, 2006	47.65	47.76	45.82	45.84	1,354,277	-1.98(-4.15%)
May 26, 2006	47.72	47.86	47.13	47.83	1,007,226	+0.22(+0.47%)
May 25, 2006	47.58	48.16	46.85	47.60	1,224,689	+0.56(+1.19%)
May 24, 2006	46.53	47.22	46.17	47.04	2,733,303	+0.49(+1.05%)
May 23, 2006	45.67	47.04	45.67	46.55	1,636,951	+1.22(+2.68%)
May 22, 2006	45.53	45.75	44.94	45.34	1,431,863	-0.69(-1.50%)
May 19, 2006	45.81	46.40	45.49	46.03	1,519,321	+0.29(+0.64%)
May 18, 2006	46.53	46.90	45.73	45.73	1,345,100	-0.69(-1.49%)
May 17, 2006	48.03	48.08	46.17	46.42	1,657,807	-1.60(-3.34%)
May 16, 2006	47.55	48.39	47.15	48.03	1,699,242	+0.79(+1.67%)
May 15, 2006	47.65	48.14	46.94	47.24	1,334,255	-1.03(-2.13%)
May 12, 2006	49.10	49.19	48.13	48.27	1,702,996	-0.83(-1.70%)
May 11, 2006	49.57	49.70	49.04	49.10	1,931,165	-0.40(-0.80%)
May 10, 2006	49.38	49.69	48.65	49.50	1,021,408	+0.09(+0.17%)
May 09, 2006	48.19	50.06	48.19	49.41	1,625,132	+1.22(+2.52%)
May 08, 2006	47.65	48.29	47.45	48.19	1,123,744	+0.73(+1.53%)
May 05, 2006	47.65	47.76	47.32	47.47	1,345,517	-0.02(-0.05%)
May 04, 2006	47.03	47.58	46.88	47.49	1,163,232	+0.45(+0.96%)
May 03, 2006	46.60	47.26	46.50	47.04	1,415,734	+0.44(+0.94%)
May 02, 2006	47.65	47.81	46.58	46.60	1,443,264	-0.87(-1.83%)
May 01, 2006	46.60	48.01	46.60	47.47	2,195,764	+0.61(+1.30%)
Apr 28, 2006	47.12	47.17	46.63	46.86	1,847,323	-0.26(-0.55%)
Apr 27, 2006	46.86	47.78	46.60	47.12	1,217,598	-0.02(-0.05%)
Apr 26, 2006	47.14	48.02	47.00	47.14	1,482,335	+0.12(+0.24%)
Apr 25, 2006	46.15	47.10	46.12	47.02	2,526,408	+0.69(+1.49%)
Apr 24, 2006	45.49	46.42	45.38	46.33	723,439	+0.66(+1.45%)
Apr 21, 2006	46.17	46.32	45.31	45.67	1,368,598	-0.74(-1.60%)
Apr 20, 2006	44.95	46.61	44.91	46.41	1,507,363	+1.52(+3.40%)
Apr 19, 2006	44.48	44.89	43.94	44.89	2,413,088	+1.22(+2.80%)
Apr 18, 2006	43.17	45.27	42.47	43.66	5,098,005	+3.17(+7.83%)
Apr 17, 2006	40.63	40.99	40.41	40.49	498,885	-0.20(-0.49%)
Apr 13, 2006	40.54	40.82	40.29	40.69	836,064	+0.15(+0.37%)
Apr 12, 2006	40.99	41.20	40.46	40.54	1,016,264	-0.52(-1.28%)
Apr 11, 2006	41.75	41.79	40.94	41.07	818,684	-0.72(-1.72%)
Apr 10, 2006	41.83	42.05	41.63	41.79	909,896	+0.02(+0.05%)
Apr 07, 2006	41.84	42.43	41.69	41.76	758,895	-0.08(-0.19%)
Apr 06, 2006	42.22	42.33	41.68	41.84	885,007	-0.47(-1.10%)
Apr 05, 2006	41.73	42.43	41.69	42.31	846,353	+0.58(+1.40%)
Apr 04, 2006	41.31	41.81	41.21	41.73	866,932	+0.37(+0.90%)
Apr 03, 2006	41.28	41.93	41.14	41.35	1,206,335	+0.23(+0.56%)
Mar 31, 2006	40.37	41.23	40.23	41.12	659,202	+0.83(+2.05%)
Mar 30, 2006	40.22	40.35	39.96	40.30	630,142	+0.00(+0.00%)
Mar 29, 2006	40.01	40.33	39.87	40.30	512,789	+0.32(+0.81%)
Mar 28, 2006	40.38	40.67	39.92	39.97	534,341	-0.41(-1.02%)
Mar 27, 2006	41.11	41.11	39.74	40.38	691,738	+0.64(+1.61%)
Mar 24, 2006	39.57	39.82	39.42	39.74	507,089	+0.18(+0.45%)
Mar 23, 2006	39.92	39.93	39.45	39.56	579,669	-0.41(-1.03%)
Mar 22, 2006	39.48	39.99	39.34	39.97	900,580	+0.42(+1.05%)
Mar 21, 2006	40.46	40.61	39.35	39.56	679,224	-1.06(-2.62%)
Mar 20, 2006	40.67	40.68	40.30	40.62	600,247	-0.18(-0.44%)
Mar 17, 2006	40.38	40.85	40.23	40.80	1,397,658	+0.86(+2.14%)
Mar 16, 2006	40.04	40.14	39.74	39.94	878,472	-0.19(-0.48%)
Mar 15, 2006	39.94	40.40	39.92	40.14	1,638,480	+0.19(+0.47%)
Mar 14, 2006	39.99	40.07	39.56	39.95	1,442,708	-0.12(-0.31%)
Mar 13, 2006	39.40	40.46	39.38	40.07	1,283,921	+1.04(+2.65%)
Mar 10, 2006	38.84	39.30	38.57	39.04	524,608	+0.33(+0.85%)
Mar 09, 2006	39.16	39.81	38.56	38.71	1,167,264	-0.31(-0.79%)
Mar 08, 2006	37.94	39.22	37.73	39.02	1,038,232	+0.97(+2.55%)
Mar 07, 2006	38.64	38.75	37.95	38.05	779,891	-0.84(-2.16%)
Mar 06, 2006	38.73	38.94	38.43	38.89	826,053	+0.15(+0.39%)
Mar 03, 2006	38.30	38.94	38.30	38.74	640,014	+0.40(+1.03%)
Mar 02, 2006	38.33	38.69	38.28	38.34	960,368	-0.11(-0.28%)
Mar 01, 2006	38.52	38.67	38.33	38.45	947,298	-0.13(-0.34%)
Feb 28, 2006	39.46	39.41	38.45	38.58	996,241	-0.88(-2.22%)
Feb 27, 2006	39.05	39.54	39.05	39.46	619,713	+0.51(+1.31%)
Feb 24, 2006	38.82	39.18	38.65	38.94	712,733	+0.13(+0.33%)
Feb 23, 2006	38.69	39.09	38.66	38.82	577,166	-0.05(-0.13%)
Feb 22, 2006	38.15	38.96	38.15	38.87	782,950	+0.68(+1.77%)
Feb 21, 2006	38.44	39.11	38.18	38.19	842,738	-0.18(-0.47%)
Feb 17, 2006	38.83	38.91	38.33	38.37	477,055	-0.39(-1.00%)
Feb 16, 2006	38.21	38.78	38.12	38.76	519,046	+0.65(+1.70%)
Feb 15, 2006	38.15	38.18	37.66	38.11	549,497	-0.01(-0.02%)
Feb 14, 2006	37.94	38.23	37.38	38.12	791,292	+0.16(+0.42%)
Feb 13, 2006	38.01	38.31	37.72	37.96	558,813	-0.16(-0.42%)
Feb 10, 2006	38.08	38.23	37.84	38.12	838,984	+0.09(+0.23%)
Feb 09, 2006	37.72	38.52	37.65	38.03	638,484	+0.29(+0.76%)
Feb 08, 2006	37.57	38.01	37.16	37.74	577,722	+0.17(+0.46%)
Feb 07, 2006	37.83	37.88	37.56	37.57	814,930	-0.40(-1.04%)
Feb 06, 2006	38.01	38.23	37.74	37.97	710,786	-0.04(-0.09%)
Feb 03, 2006	38.87	39.00	37.92	38.00	1,252,358	-1.04(-2.67%)
Feb 02, 2006	39.41	39.61	38.92	39.05	905,168	-0.40(-1.00%)
Feb 01, 2006	38.61	39.62	38.61	39.44	1,075,913	+0.73(+1.88%)
Jan 31, 2006	38.64	38.74	38.28	38.71	1,088,427	+0.06(+0.15%)
Jan 30, 2006	38.23	38.89	37.90	38.66	1,033,505	-0.08(-0.20%)
Jan 27, 2006	37.94	39.63	37.90	38.74	3,581,882	+2.09(+5.71%)
Jan 26, 2006	35.65	36.82	35.64	36.64	1,083,699	+1.08(+3.03%)
Jan 25, 2006	35.60	35.75	35.38	35.56	706,754	-0.01(-0.04%)
Jan 24, 2006	35.22	35.71	35.22	35.58	463,846	+0.39(+1.10%)
Jan 23, 2006	35.67	35.71	35.11	35.19	728,306	-0.47(-1.33%)
Jan 20, 2006	35.82	36.02	35.59	35.67	784,201	-0.41(-1.14%)
Jan 19, 2006	36.18	36.41	35.62	36.08	1,087,036	-0.16(-0.44%)
Jan 18, 2006	35.85	36.33	35.53	36.23	698,829	+0.27(+0.76%)
Jan 17, 2006	36.25	36.27	35.68	35.96	848,439	-0.50(-1.38%)
Jan 13, 2006	36.25	36.64	36.20	36.46	745,686	-0.04(-0.12%)
Jan 12, 2006	36.18	36.91	36.15	36.51	1,715,371	-0.02(-0.06%)
Jan 11, 2006	35.85	36.54	35.79	36.53	2,160,169	+0.95(+2.67%)
Jan 10, 2006	34.61	35.64	34.52	35.58	880,697	+0.71(+2.04%)
Jan 09, 2006	34.13	34.88	33.98	34.87	1,276,274	+0.63(+1.85%)
Jan 06, 2006	33.80	34.32	33.44	34.23	818,823	+0.42(+1.26%)
Jan 05, 2006	33.59	34.00	33.51	33.81	679,502	+0.23(+0.69%)
Jan 04, 2006	33.23	33.65	33.18	33.58	1,541,984	+0.40(+1.19%)
Jan 03, 2006	33.52	33.53	32.36	33.18	1,230,529	-0.26(-0.77%)
Dec 30, 2005	33.72	33.72	33.11	33.44	531,143	-0.55(-1.61%)
Dec 29, 2005	33.80	34.14	33.50	33.99	497,356	+0.12(+0.36%)
Dec 28, 2005	33.79	34.11	33.62	33.87	239,848	+0.02(+0.06%)
Dec 27, 2005	34.26	34.30	33.61	33.85	693,128	-0.45(-1.32%)
Dec 23, 2005	34.41	34.56	34.24	34.30	271,689	+0.04(+0.11%)
Dec 22, 2005	34.67	34.71	33.72	34.26	766,543	-0.20(-0.58%)
Dec 21, 2005	33.82	34.58	33.82	34.46	685,759	+0.66(+1.96%)
Dec 20, 2005	34.16	34.19	33.77	33.80	629,029	-0.27(-0.80%)
Dec 19, 2005	34.00	34.27	34.00	34.08	792,683	+0.09(+0.28%)
Dec 16, 2005	34.23	34.46	33.98	33.98	819,518	-0.18(-0.53%)
Dec 15, 2005	34.02	34.31	33.76	34.16	736,787	+0.06(+0.17%)
Dec 14, 2005	34.32	34.39	33.75	34.10	560,620	-0.20(-0.59%)
Dec 13, 2005	33.88	34.46	33.88	34.31	654,057	+0.48(+1.42%)
Dec 12, 2005	33.85	34.05	33.58	33.82	553,390	-0.04(-0.13%)
Dec 09, 2005	33.80	33.95	33.64	33.87	499,998	+0.01(+0.04%)
Dec 08, 2005	34.00	34.02	33.64	33.85	317,712	-0.12(-0.34%)
Dec 07, 2005	33.73	34.15	33.73	33.97	600,525	+0.22(+0.64%)
Dec 06, 2005	33.72	33.95	33.49	33.75	351,917	+0.12(+0.34%)
Dec 05, 2005	34.06	34.15	33.24	33.64	632,088	-0.58(-1.68%)
Dec 02, 2005	34.20	34.23	33.75	34.21	644,880	-0.13(-0.38%)
Dec 01, 2005	33.59	34.50	33.59	34.34	669,630	+0.93(+2.80%)
Nov 30, 2005	33.58	33.85	33.25	33.41	621,104	-0.17(-0.51%)
Nov 29, 2005	32.98	33.73	32.95	33.58	691,877	+0.78(+2.39%)
Nov 28, 2005	33.28	33.34	32.62	32.80	559,508	-0.55(-1.66%)
Nov 25, 2005	33.33	33.44	33.06	33.35	188,959	-0.03(-0.09%)
Nov 23, 2005	33.57	34.01	33.30	33.38	602,333	-0.41(-1.21%)
Nov 22, 2005	34.27	34.31	33.63	33.79	415,042	-0.41(-1.20%)
Nov 21, 2005	33.80	34.28	33.75	34.20	651,693	+0.51(+1.52%)
Nov 18, 2005	33.44	33.76	33.34	33.69	435,482	+0.32(+0.97%)
Nov 17, 2005	32.67	33.57	32.67	33.36	1,039,345	+0.72(+2.20%)
Nov 16, 2005	33.39	33.54	32.54	32.64	860,257	-0.67(-2.01%)
Nov 15, 2005	33.85	33.87	33.21	33.31	507,784	-0.59(-1.74%)
Nov 14, 2005	34.28	34.47	33.54	33.90	275,860	-0.46(-1.34%)
Nov 11, 2005	33.97	34.38	33.97	34.36	257,229	+0.41(+1.21%)
Nov 10, 2005	33.54	34.21	33.23	33.95	280,310	+0.39(+1.16%)
Nov 09, 2005	33.35	33.82	33.23	33.57	238,736	-0.01(-0.02%)
Nov 08, 2005	33.55	33.93	33.12	33.57	610,676	-0.09(-0.26%)
Nov 07, 2005	33.71	34.01	33.41	33.66	254,726	-0.04(-0.13%)
Nov 04, 2005	33.30	33.73	33.05	33.70	641,404	+0.35(+1.03%)
Nov 03, 2005	33.01	33.52	32.80	33.36	695,492	+0.63(+1.93%)
Nov 02, 2005	32.31	32.93	32.12	32.72	622,633	+0.17(+0.51%)
Nov 01, 2005	32.25	32.77	31.80	32.56	627,639	-0.01(-0.02%)
Oct 31, 2005	32.24	32.72	32.09	32.57	561,454	+0.37(+1.16%)
Oct 28, 2005	31.99	32.26	31.66	32.19	458,285	+0.38(+1.20%)
Oct 27, 2005	32.36	32.45	31.65	31.81	541,432	-0.65(-2.02%)
Oct 26, 2005	32.41	32.72	32.02	32.46	767,516	+0.06(+0.18%)
Oct 25, 2005	32.00	32.52	31.98	32.41	677,277	+0.42(+1.30%)
Oct 24, 2005	31.75	32.07	31.41	31.99	382,784	+0.42(+1.32%)
Oct 21, 2005	31.64	32.03	31.50	31.57	794,351	+0.58(+1.86%)
Oct 20, 2005	31.59	31.79	30.53	31.00	556,032	-0.55(-1.76%)
Oct 19, 2005	32.54	32.75	30.56	31.55	1,942,150	-0.70(-2.16%)
Oct 18, 2005	32.00	32.62	31.14	32.25	1,023,355	+0.56(+1.77%)
Oct 17, 2005	31.57	31.75	31.15	31.69	378,474	+0.20(+0.64%)
Oct 14, 2005	31.18	31.93	30.96	31.49	619,296	+0.65(+2.10%)
Oct 13, 2005	30.71	31.21	30.71	30.84	460,926	-0.05(-0.16%)
Oct 12, 2005	31.13	31.31	30.62	30.89	430,893	-0.19(-0.62%)
Oct 11, 2005	31.82	31.86	30.89	31.08	448,830	-0.69(-2.17%)
Oct 10, 2005	31.73	32.08	31.43	31.77	359,703	+0.05(+0.16%)
Oct 07, 2005	32.08	32.33	31.65	31.72	306,311	+0.01(+0.02%)
Oct 06, 2005	31.91	32.31	31.59	31.72	890,847	-0.10(-0.32%)
Oct 05, 2005	31.97	32.17	31.72	31.82	572,300	-0.08(-0.25%)
Oct 04, 2005	32.09	32.35	31.90	31.90	515,709	-0.19(-0.61%)
Oct 03, 2005	32.21	32.47	31.64	32.09	518,212	+0.17(+0.52%)
Sep 30, 2005	31.83	31.96	31.43	31.93	528,779	+0.10(+0.32%)
Sep 29, 2005	31.62	32.03	31.39	31.82	760,425	+0.21(+0.66%)
Sep 28, 2005	31.19	31.96	31.09	31.62	854,696	+0.43(+1.38%)
Sep 27, 2005	30.96	31.52	30.70	31.18	568,268	+0.27(+0.86%)
Sep 26, 2005	31.21	31.42	30.67	30.92	642,795	-0.17(-0.56%)
Sep 23, 2005	31.09	31.45	30.47	31.09	700,775	+0.18(+0.58%)
Sep 22, 2005	31.41	31.41	30.64	30.91	899,329	-0.68(-2.14%)
Sep 21, 2005	31.86	31.86	31.41	31.59	713,011	-0.42(-1.30%)
Sep 20, 2005	32.22	32.57	31.81	32.00	439,097	-0.14(-0.45%)
Sep 19, 2005	33.06	33.13	31.88	32.15	676,443	-0.99(-2.97%)
Sep 16, 2005	32.87	33.47	32.72	33.13	694,518	+0.27(+0.81%)
Sep 15, 2005	32.98	33.11	32.82	32.87	598,440	-0.08(-0.24%)
Sep 14, 2005	32.72	32.98	32.72	32.95	382,367	+0.12(+0.35%)
Sep 13, 2005	33.11	33.24	32.58	32.83	485,120	-0.99(-2.93%)
Sep 12, 2005	33.25	33.86	33.09	33.82	372,078	+0.68(+2.04%)
Sep 09, 2005	33.25	33.29	32.82	33.15	463,846	-0.27(-0.80%)
Sep 08, 2005	33.35	33.61	33.05	33.41	440,348	+0.08(+0.24%)
Sep 07, 2005	33.21	33.55	33.19	33.34	417,545	+0.13(+0.39%)
Sep 06, 2005	32.82	33.36	32.82	33.21	425,888	+0.40(+1.21%)
Sep 02, 2005	32.52	33.08	32.44	32.81	833,561	+0.26(+0.80%)
Sep 01, 2005	32.23	32.75	32.21	32.55	677,555	+0.14(+0.44%)
Aug 31, 2005	31.63	32.41	31.29	32.41	668,100	+0.78(+2.46%)
Aug 30, 2005	31.75	31.94	31.50	31.63	512,094	-0.12(-0.39%)
Aug 29, 2005	32.26	32.11	31.48	31.75	631,393	-0.50(-1.54%)
Aug 26, 2005	32.21	32.47	31.99	32.25	635,286	+0.05(+0.16%)
Aug 25, 2005	31.92	32.44	31.92	32.20	365,682	+0.28(+0.88%)
Aug 24, 2005	31.97	32.56	31.88	31.92	285,454	-0.29(-0.89%)
Aug 23, 2005	32.29	32.42	32.11	32.21	342,462	-0.15(-0.47%)
Aug 22, 2005	32.01	32.49	32.01	32.36	369,158	+0.32(+0.99%)
Aug 19, 2005	32.27	32.30	32.04	32.04	158,508	-0.24(-0.76%)
Aug 18, 2005	32.34	32.62	32.00	32.28	356,505	-0.30(-0.93%)
Aug 17, 2005	32.32	32.85	31.93	32.59	381,811	+0.22(+0.69%)
Aug 16, 2005	32.85	32.94	32.29	32.36	371,244	-0.52(-1.58%)
Aug 15, 2005	32.62	33.01	32.17	32.88	292,685	+0.27(+0.82%)
Aug 12, 2005	33.04	33.13	32.38	32.62	656,421	-0.69(-2.07%)
Aug 11, 2005	33.19	33.86	33.16	33.31	365,821	-0.01(-0.04%)
Aug 10, 2005	33.07	33.50	33.00	33.32	742,627	+0.35(+1.05%)
Aug 09, 2005	33.41	33.59	32.93	32.98	533,646	-0.43(-1.29%)
Aug 08, 2005	33.62	33.73	33.10	33.41	507,089	-0.04(-0.11%)
Aug 05, 2005	32.99	33.58	32.85	33.44	636,955	+0.47(+1.42%)
Aug 04, 2005	34.20	34.30	32.95	32.98	1,046,297	-1.39(-4.04%)
Aug 03, 2005	34.08	34.37	34.08	34.36	605,531	-0.06(-0.19%)
Aug 02, 2005	34.24	34.44	34.00	34.43	707,032	+0.19(+0.55%)

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.