Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	43.33	43.74	43.21	43.68	2,500,549	-0.67(-1.51%)
Jul 28, 2006	43.47	44.52	43.44	44.35	962,745	+0.93(+2.15%)
Jul 27, 2006	43.51	43.94	42.93	43.42	1,668,531	-0.10(-0.24%)
Jul 26, 2006	44.83	44.83	43.38	43.52	1,626,317	-1.27(-2.84%)
Jul 25, 2006	44.16	44.79	43.66	44.79	862,793	+0.54(+1.21%)
Jul 24, 2006	43.22	44.47	43.07	44.25	1,684,871	+1.38(+3.22%)
Jul 21, 2006	43.56	43.56	42.37	42.87	2,083,314	-0.76(-1.75%)
Jul 20, 2006	45.57	45.63	43.64	43.64	2,298,468	-1.77(-3.90%)
Jul 19, 2006	46.63	46.78	45.10	45.41	2,494,013	-0.05(-0.11%)
Jul 18, 2006	45.09	46.15	45.02	45.46	2,092,847	+0.92(+2.06%)
Jul 17, 2006	44.43	45.32	44.42	44.54	1,062,832	+0.26(+0.60%)
Jul 14, 2006	44.80	45.31	44.27	44.27	1,323,876	-0.19(-0.43%)
Jul 13, 2006	45.09	45.22	44.19	44.47	1,458,143	-0.96(-2.12%)
Jul 12, 2006	46.18	47.06	45.34	45.43	1,045,402	-0.87(-1.87%)
Jul 11, 2006	45.86	46.39	45.53	46.29	707,556	+0.36(+0.78%)
Jul 10, 2006	46.65	47.02	45.85	45.93	668,338	-0.59(-1.28%)
Jul 07, 2006	47.26	47.55	46.36	46.53	800,154	-0.82(-1.72%)
Jul 06, 2006	47.51	48.05	47.25	47.34	1,026,746	+0.29(+0.62%)
Jul 05, 2006	47.44	47.54	46.39	47.05	1,253,883	-0.44(-0.93%)
Jul 03, 2006	47.48	47.66	47.25	47.49	366,306	+0.05(+0.11%)
Jun 30, 2006	47.74	48.05	47.25	47.44	1,300,863	-0.26(-0.54%)
Jun 29, 2006	46.74	47.73	46.60	47.70	1,266,683	+1.25(+2.69%)
Jun 28, 2006	46.93	46.97	46.21	46.45	1,000,465	-0.29(-0.63%)
Jun 27, 2006	47.77	47.95	46.65	46.74	1,199,278	-1.02(-2.14%)
Jun 26, 2006	47.88	48.09	47.59	47.76	838,010	+0.10(+0.20%)
Jun 23, 2006	47.59	48.11	47.34	47.67	1,133,778	-0.24(-0.51%)
Jun 22, 2006	48.68	48.68	47.71	47.91	1,283,024	-0.78(-1.60%)
Jun 21, 2006	47.73	49.22	46.96	48.69	1,838,203	+0.79(+1.64%)
Jun 20, 2006	46.83	47.98	46.67	47.90	1,958,444	+1.07(+2.29%)
Jun 19, 2006	47.29	47.56	46.63	46.83	1,275,262	-0.39(-0.82%)
Jun 16, 2006	47.98	48.01	46.93	47.22	1,001,009	-0.71(-1.49%)
Jun 15, 2006	46.48	48.37	46.48	47.93	2,487,341	+1.67(+3.60%)
Jun 14, 2006	45.13	46.27	44.99	46.26	2,252,306	+1.22(+2.71%)
Jun 13, 2006	45.49	46.35	44.89	45.05	2,182,449	-0.44(-0.97%)
Jun 12, 2006	46.34	46.57	45.28	45.49	1,327,008	-0.76(-1.64%)
Jun 09, 2006	46.45	47.29	46.18	46.24	1,292,556	-0.02(-0.05%)
Jun 08, 2006	47.24	47.25	44.77	46.26	2,005,968	-1.01(-2.13%)
Jun 07, 2006	47.55	47.87	47.22	47.27	1,554,145	-0.28(-0.59%)
Jun 06, 2006	47.73	48.09	47.40	47.55	1,997,798	-0.04(-0.08%)
Jun 05, 2006	47.73	47.92	47.51	47.59	1,002,780	-0.23(-0.49%)
Jun 02, 2006	47.98	48.78	47.69	47.82	997,877	-0.16(-0.34%)
Jun 01, 2006	48.13	48.23	47.67	47.98	1,054,389	-0.36(-0.74%)
May 31, 2006	46.90	48.59	46.87	48.34	1,789,316	+1.53(+3.28%)
May 30, 2006	48.65	48.77	46.79	46.81	1,326,327	-2.03(-4.15%)
May 26, 2006	48.72	48.87	48.12	48.83	986,439	+0.23(+0.47%)
May 25, 2006	48.58	49.17	47.84	48.61	1,199,414	+0.57(+1.19%)
May 24, 2006	47.51	48.21	47.14	48.03	2,676,894	+0.50(+1.05%)
May 23, 2006	46.63	48.03	46.63	47.53	1,603,168	+1.24(+2.68%)
May 22, 2006	46.48	46.71	45.89	46.29	1,402,312	-0.70(-1.50%)
May 19, 2006	46.78	47.38	46.45	47.00	1,487,965	+0.30(+0.64%)
May 18, 2006	47.51	47.89	46.70	46.70	1,317,340	-0.70(-1.49%)
May 17, 2006	49.04	49.09	47.15	47.40	1,623,594	-1.64(-3.34%)
May 16, 2006	48.55	49.41	48.14	49.04	1,664,173	+0.81(+1.67%)
May 15, 2006	48.65	49.16	47.93	48.23	1,306,718	-1.05(-2.13%)
May 12, 2006	50.13	50.23	49.14	49.28	1,667,850	-0.85(-1.70%)
May 11, 2006	50.61	50.74	50.07	50.13	1,891,310	-0.40(-0.80%)
May 10, 2006	50.42	50.74	49.67	50.54	1,000,328	+0.09(+0.17%)
May 09, 2006	49.20	51.11	49.20	50.45	1,591,593	+1.24(+2.52%)
May 08, 2006	48.65	49.31	48.45	49.21	1,100,552	+0.74(+1.53%)
May 05, 2006	48.65	48.77	48.32	48.47	1,317,748	-0.02(-0.05%)
May 04, 2006	48.02	48.58	47.87	48.49	1,139,225	+0.46(+0.96%)
May 03, 2006	47.59	48.25	47.48	48.03	1,386,516	+0.45(+0.94%)
May 02, 2006	48.65	48.82	47.56	47.58	1,413,478	-0.89(-1.83%)
May 01, 2006	47.59	49.02	47.59	48.47	2,150,448	+0.62(+1.30%)
Apr 28, 2006	48.12	48.17	47.62	47.84	1,809,198	-0.26(-0.55%)
Apr 27, 2006	47.84	48.79	47.59	48.11	1,192,469	-0.02(-0.05%)
Apr 26, 2006	48.14	49.03	47.99	48.13	1,451,743	+0.12(+0.24%)
Apr 25, 2006	47.12	48.09	47.09	48.01	2,474,268	+0.70(+1.49%)
Apr 24, 2006	46.45	47.40	46.34	47.31	708,509	+0.68(+1.45%)
Apr 21, 2006	47.15	47.29	46.26	46.63	1,340,353	-0.76(-1.60%)
Apr 20, 2006	45.90	47.59	45.85	47.39	1,476,254	+1.56(+3.40%)
Apr 19, 2006	45.42	45.83	44.87	45.83	2,363,287	+1.25(+2.80%)
Apr 18, 2006	44.08	46.23	43.36	44.58	4,992,793	+3.24(+7.83%)
Apr 17, 2006	41.49	41.85	41.26	41.34	488,589	-0.21(-0.49%)
Apr 13, 2006	41.40	41.68	41.14	41.55	818,809	+0.15(+0.37%)
Apr 12, 2006	41.86	42.07	41.31	41.40	995,290	-0.54(-1.28%)
Apr 11, 2006	42.63	42.67	41.81	41.93	801,788	-0.73(-1.72%)
Apr 10, 2006	42.71	42.94	42.50	42.67	891,117	+0.02(+0.05%)
Apr 07, 2006	42.73	43.33	42.57	42.64	743,233	-0.08(-0.19%)
Apr 06, 2006	43.11	43.22	42.56	42.73	866,742	-0.48(-1.10%)
Apr 05, 2006	42.61	43.33	42.56	43.20	828,886	+0.59(+1.40%)
Apr 04, 2006	42.18	42.70	42.08	42.61	849,040	+0.38(+0.90%)
Apr 03, 2006	42.15	42.81	42.01	42.23	1,181,439	+0.23(+0.56%)
Mar 31, 2006	41.22	42.10	41.08	41.99	645,597	+0.84(+2.05%)
Mar 30, 2006	41.07	41.20	40.80	41.15	617,137	+0.00(+0.00%)
Mar 29, 2006	40.85	41.18	40.71	41.15	502,207	+0.33(+0.81%)
Mar 28, 2006	41.23	41.53	40.76	40.82	523,313	-0.42(-1.02%)
Mar 27, 2006	41.97	41.97	40.57	41.23	677,462	+0.65(+1.61%)
Mar 24, 2006	40.40	40.66	40.25	40.58	496,623	+0.18(+0.45%)
Mar 23, 2006	40.76	40.77	40.28	40.40	567,706	-0.42(-1.03%)
Mar 22, 2006	40.32	40.84	40.17	40.82	881,994	+0.43(+1.05%)
Mar 21, 2006	41.31	41.46	40.18	40.39	665,206	-1.09(-2.62%)
Mar 20, 2006	41.53	41.54	41.15	41.48	587,860	-0.18(-0.44%)
Mar 17, 2006	41.23	41.71	41.07	41.66	1,368,813	+0.87(+2.14%)
Mar 16, 2006	40.88	40.98	40.58	40.79	860,342	-0.20(-0.48%)
Mar 15, 2006	40.79	41.26	40.76	40.98	1,604,665	+0.19(+0.47%)
Mar 14, 2006	40.83	40.92	40.40	40.79	1,412,933	-0.12(-0.31%)
Mar 13, 2006	40.23	41.31	40.21	40.92	1,257,424	+1.06(+2.65%)
Mar 10, 2006	39.66	40.13	39.38	39.86	513,781	+0.34(+0.85%)
Mar 09, 2006	39.99	40.65	39.38	39.52	1,143,174	-0.32(-0.79%)
Mar 08, 2006	38.74	40.04	38.52	39.84	1,016,805	+0.99(+2.55%)
Mar 07, 2006	39.46	39.57	38.75	38.85	763,795	-0.86(-2.16%)
Mar 06, 2006	39.55	39.77	39.24	39.71	809,005	+0.15(+0.39%)
Mar 03, 2006	39.10	39.76	39.10	39.55	626,805	+0.40(+1.03%)
Mar 02, 2006	39.14	39.50	39.08	39.15	940,548	-0.11(-0.28%)
Mar 01, 2006	39.33	39.49	39.13	39.26	927,748	-0.13(-0.34%)
Feb 28, 2006	40.29	40.24	39.26	39.39	975,681	-0.90(-2.22%)
Feb 27, 2006	39.88	40.38	39.88	40.29	606,924	+0.52(+1.31%)
Feb 24, 2006	39.64	40.01	39.46	39.77	698,024	+0.13(+0.33%)
Feb 23, 2006	39.50	39.91	39.47	39.63	565,255	-0.05(-0.13%)
Feb 22, 2006	38.95	39.78	38.95	39.68	766,791	+0.69(+1.77%)
Feb 21, 2006	39.25	39.93	38.99	38.99	825,346	-0.18(-0.47%)
Feb 17, 2006	39.65	39.73	39.13	39.18	467,210	-0.40(-1.00%)
Feb 16, 2006	39.02	39.60	38.92	39.57	508,334	+0.66(+1.70%)
Feb 15, 2006	38.96	38.98	38.45	38.91	538,156	-0.01(-0.02%)
Feb 14, 2006	38.74	39.04	38.17	38.92	774,962	+0.16(+0.42%)
Feb 13, 2006	38.81	39.12	38.52	38.76	547,280	-0.16(-0.42%)
Feb 10, 2006	38.88	39.03	38.63	38.92	821,669	+0.09(+0.23%)
Feb 09, 2006	38.52	39.33	38.44	38.83	625,307	+0.29(+0.76%)
Feb 08, 2006	38.36	38.81	37.94	38.54	565,799	+0.18(+0.46%)
Feb 07, 2006	38.63	38.68	38.36	38.36	798,111	-0.40(-1.04%)
Feb 06, 2006	38.81	39.03	38.54	38.77	696,117	-0.04(-0.09%)
Feb 03, 2006	39.68	39.82	38.72	38.80	1,226,512	-1.06(-2.67%)
Feb 02, 2006	40.24	40.44	39.74	39.87	886,488	-0.40(-1.00%)
Feb 01, 2006	39.43	40.46	39.43	40.27	1,053,708	+0.74(+1.88%)
Jan 31, 2006	39.45	39.56	39.08	39.53	1,065,964	+0.06(+0.15%)
Jan 30, 2006	39.03	39.71	38.70	39.47	1,012,175	-0.08(-0.20%)
Jan 27, 2006	38.74	40.46	38.70	39.55	3,507,959	+2.14(+5.71%)
Jan 26, 2006	36.40	37.60	36.39	37.42	1,061,334	+1.10(+3.03%)
Jan 25, 2006	36.35	36.51	36.13	36.31	692,168	-0.01(-0.04%)
Jan 24, 2006	35.96	36.46	35.96	36.33	454,274	+0.40(+1.10%)
Jan 23, 2006	36.42	36.46	35.85	35.93	713,275	-0.48(-1.33%)
Jan 20, 2006	36.58	36.78	36.34	36.42	768,017	-0.42(-1.14%)
Jan 19, 2006	36.94	37.17	36.37	36.84	1,064,602	-0.16(-0.44%)
Jan 18, 2006	36.61	37.10	36.28	37.00	684,406	+0.28(+0.76%)
Jan 17, 2006	37.01	37.03	36.43	36.72	830,929	-0.51(-1.38%)
Jan 13, 2006	37.01	37.41	36.97	37.23	730,297	-0.04(-0.12%)
Jan 12, 2006	36.94	37.69	36.92	37.28	1,679,969	-0.02(-0.06%)
Jan 11, 2006	36.61	37.31	36.54	37.30	2,115,588	+0.97(+2.67%)
Jan 10, 2006	35.34	36.39	35.25	36.33	862,521	+0.73(+2.04%)
Jan 09, 2006	34.85	35.62	34.69	35.60	1,249,934	+0.65(+1.85%)
Jan 06, 2006	34.51	35.04	34.14	34.96	801,924	+0.43(+1.26%)
Jan 05, 2006	34.29	34.72	34.22	34.52	665,478	+0.23(+0.69%)
Jan 04, 2006	33.93	34.36	33.88	34.29	1,510,161	+0.40(+1.19%)
Jan 03, 2006	34.23	34.24	33.05	33.88	1,205,133	-0.26(-0.77%)
Dec 30, 2005	34.43	34.43	33.81	34.15	520,181	-0.56(-1.61%)
Dec 29, 2005	34.51	34.86	34.21	34.71	487,091	+0.12(+0.36%)
Dec 28, 2005	34.50	34.83	34.33	34.58	234,898	+0.02(+0.06%)
Dec 27, 2005	34.98	35.02	34.32	34.56	678,823	-0.46(-1.32%)
Dec 23, 2005	35.13	35.29	34.96	35.02	266,082	+0.04(+0.11%)
Dec 22, 2005	35.40	35.44	34.43	34.98	750,723	-0.21(-0.58%)
Dec 21, 2005	34.53	35.31	34.53	35.19	671,606	+0.68(+1.96%)
Dec 20, 2005	34.88	34.91	34.48	34.51	616,047	-0.28(-0.80%)
Dec 19, 2005	34.71	34.99	34.71	34.79	776,323	+0.10(+0.28%)
Dec 16, 2005	34.96	35.19	34.70	34.70	802,605	-0.18(-0.53%)
Dec 15, 2005	34.74	35.04	34.47	34.88	721,582	+0.06(+0.17%)
Dec 14, 2005	35.04	35.12	34.46	34.82	549,050	-0.21(-0.59%)
Dec 13, 2005	34.60	35.18	34.60	35.03	640,559	+0.49(+1.42%)
Dec 12, 2005	34.57	34.77	34.29	34.54	541,969	-0.04(-0.13%)
Dec 09, 2005	34.51	34.67	34.35	34.58	489,679	+0.01(+0.04%)
Dec 08, 2005	34.72	34.74	34.35	34.57	311,155	-0.12(-0.34%)
Dec 07, 2005	34.44	34.87	34.44	34.68	588,132	+0.22(+0.64%)
Dec 06, 2005	34.43	34.67	34.19	34.46	344,654	+0.12(+0.34%)
Dec 05, 2005	34.78	34.87	33.94	34.35	619,043	-0.59(-1.68%)
Dec 02, 2005	34.92	34.96	34.46	34.93	631,571	-0.13(-0.38%)
Dec 01, 2005	34.29	35.23	34.29	35.07	655,810	+0.95(+2.80%)
Nov 30, 2005	34.29	34.56	33.95	34.11	608,286	-0.18(-0.51%)
Nov 29, 2005	33.67	34.44	33.65	34.29	677,598	+0.80(+2.39%)
Nov 28, 2005	33.99	34.04	33.30	33.49	547,961	-0.57(-1.66%)
Nov 25, 2005	34.03	34.14	33.76	34.05	185,059	-0.03(-0.09%)
Nov 23, 2005	34.28	34.73	34.00	34.08	589,902	-0.42(-1.21%)
Nov 22, 2005	34.99	35.03	34.34	34.50	406,477	-0.42(-1.20%)
Nov 21, 2005	34.51	35.00	34.46	34.92	638,244	+0.52(+1.52%)
Nov 18, 2005	34.14	34.47	34.04	34.40	426,494	+0.33(+0.97%)
Nov 17, 2005	33.36	34.27	33.35	34.07	1,017,895	+0.73(+2.20%)
Nov 16, 2005	34.09	34.24	33.23	33.33	842,504	-0.68(-2.01%)
Nov 15, 2005	34.56	34.59	33.91	34.02	497,304	-0.60(-1.74%)
Nov 14, 2005	35.01	35.20	34.25	34.62	270,167	-0.47(-1.34%)
Nov 11, 2005	34.68	35.10	34.68	35.09	251,920	+0.42(+1.21%)
Nov 10, 2005	34.24	34.93	33.93	34.67	274,525	+0.40(+1.16%)
Nov 09, 2005	34.05	34.54	33.93	34.27	233,809	-0.01(-0.02%)
Nov 08, 2005	34.26	34.65	33.82	34.28	598,073	-0.09(-0.26%)
Nov 07, 2005	34.42	34.73	34.11	34.37	249,469	-0.04(-0.13%)
Nov 04, 2005	34.00	34.44	33.75	34.41	628,167	+0.35(+1.03%)
Nov 03, 2005	33.71	34.23	33.49	34.06	681,138	+0.65(+1.93%)
Nov 02, 2005	32.99	33.62	32.80	33.41	609,783	+0.17(+0.51%)
Nov 01, 2005	32.93	33.46	32.47	33.24	614,686	-0.01(-0.02%)
Oct 31, 2005	32.92	33.41	32.77	33.25	549,867	+0.38(+1.16%)
Oct 28, 2005	32.66	32.94	32.33	32.87	448,827	+0.39(+1.20%)
Oct 27, 2005	33.05	33.13	32.32	32.48	530,258	-0.67(-2.02%)
Oct 26, 2005	33.09	33.41	32.69	33.15	751,676	+0.06(+0.18%)
Oct 25, 2005	32.67	33.21	32.66	33.09	663,300	+0.43(+1.30%)
Oct 24, 2005	32.42	32.74	32.07	32.66	374,885	+0.43(+1.32%)
Oct 21, 2005	32.31	32.71	32.16	32.24	777,957	+0.59(+1.86%)
Oct 20, 2005	32.26	32.46	31.17	31.65	544,556	-0.57(-1.76%)
Oct 19, 2005	33.23	33.44	31.20	32.22	1,902,068	-0.71(-2.16%)
Oct 18, 2005	32.67	33.31	31.80	32.93	1,002,235	+0.57(+1.77%)
Oct 17, 2005	32.23	32.41	31.81	32.36	370,663	+0.21(+0.64%)
Oct 14, 2005	31.84	32.60	31.61	32.15	606,515	+0.66(+2.10%)
Oct 13, 2005	31.36	31.87	31.36	31.49	451,414	-0.05(-0.16%)
Oct 12, 2005	31.78	31.97	31.27	31.54	422,000	-0.20(-0.62%)
Oct 11, 2005	32.49	32.53	31.54	31.74	439,567	-0.71(-2.17%)
Oct 10, 2005	32.40	32.75	32.09	32.44	352,280	+0.05(+0.16%)
Oct 07, 2005	32.75	33.01	32.32	32.39	299,989	+0.01(+0.02%)
Oct 06, 2005	32.58	32.99	32.25	32.39	872,462	-0.10(-0.32%)
Oct 05, 2005	32.64	32.85	32.39	32.49	560,489	-0.08(-0.25%)
Oct 04, 2005	32.77	33.03	32.57	32.57	505,066	-0.20(-0.61%)
Oct 03, 2005	32.89	33.16	32.31	32.77	507,517	+0.17(+0.52%)
Sep 30, 2005	32.50	32.63	32.09	32.60	517,866	+0.10(+0.32%)
Sep 29, 2005	32.28	32.71	32.05	32.50	744,731	+0.21(+0.66%)
Sep 28, 2005	31.85	32.63	31.75	32.28	837,057	+0.44(+1.38%)
Sep 27, 2005	31.61	32.18	31.35	31.84	556,540	+0.27(+0.86%)
Sep 26, 2005	31.87	32.08	31.32	31.57	629,529	-0.18(-0.56%)
Sep 23, 2005	31.75	32.11	31.11	31.75	686,313	+0.18(+0.58%)
Sep 22, 2005	32.07	32.07	31.28	31.56	880,768	-0.69(-2.14%)
Sep 21, 2005	32.53	32.53	32.08	32.25	698,296	-0.43(-1.30%)
Sep 20, 2005	32.90	33.25	32.48	32.68	430,035	-0.15(-0.45%)
Sep 19, 2005	33.76	33.83	32.55	32.83	662,483	-1.01(-2.97%)
Sep 16, 2005	33.56	34.18	33.41	33.83	680,185	+0.27(+0.81%)
Sep 15, 2005	33.68	33.81	33.52	33.56	586,089	-0.08(-0.24%)
Sep 14, 2005	33.41	33.67	33.41	33.64	374,476	+0.12(+0.35%)
Sep 13, 2005	33.81	33.94	33.27	33.52	475,108	-1.01(-2.93%)
Sep 12, 2005	33.95	34.57	33.79	34.54	364,399	+0.69(+2.04%)
Sep 09, 2005	33.95	33.99	33.52	33.85	454,274	-0.27(-0.80%)
Sep 08, 2005	34.05	34.32	33.75	34.12	431,260	+0.08(+0.24%)
Sep 07, 2005	33.91	34.26	33.89	34.04	408,928	+0.13(+0.39%)
Sep 06, 2005	33.52	34.07	33.52	33.91	417,098	+0.40(+1.21%)
Sep 02, 2005	33.21	33.78	33.13	33.50	816,358	+0.26(+0.80%)
Sep 01, 2005	32.91	33.44	32.89	33.24	663,572	+0.15(+0.44%)
Aug 31, 2005	32.30	33.09	31.95	33.09	654,312	+0.79(+2.46%)
Aug 30, 2005	32.42	32.61	32.16	32.30	501,526	-0.12(-0.38%)
Aug 29, 2005	32.94	32.79	32.14	32.42	618,362	-0.51(-1.54%)
Aug 26, 2005	32.88	33.16	32.66	32.93	622,175	+0.05(+0.16%)
Aug 25, 2005	32.59	33.12	32.59	32.88	358,135	+0.29(+0.88%)
Aug 24, 2005	32.64	33.24	32.55	32.59	279,563	-0.29(-0.89%)
Aug 23, 2005	32.97	33.10	32.79	32.88	335,394	-0.15(-0.47%)
Aug 22, 2005	32.69	33.18	32.69	33.04	361,540	+0.32(+0.99%)
Aug 19, 2005	32.95	32.98	32.72	32.72	155,237	-0.25(-0.76%)
Aug 18, 2005	33.02	33.30	32.68	32.97	349,148	-0.31(-0.93%)
Aug 17, 2005	33.00	33.55	32.61	33.27	373,931	+0.23(+0.69%)
Aug 16, 2005	33.54	33.63	32.97	33.05	363,582	-0.53(-1.57%)
Aug 15, 2005	33.30	33.71	32.85	33.57	286,644	+0.27(+0.82%)
Aug 12, 2005	33.74	33.82	33.06	33.30	642,874	-0.70(-2.07%)
Aug 11, 2005	33.89	34.57	33.85	34.01	358,271	-0.01(-0.04%)
Aug 10, 2005	33.77	34.21	33.70	34.02	727,301	+0.35(+1.05%)
Aug 09, 2005	34.11	34.29	33.63	33.67	522,633	-0.44(-1.29%)
Aug 08, 2005	34.33	34.44	33.80	34.11	496,623	-0.04(-0.11%)
Aug 05, 2005	33.69	34.29	33.54	34.15	623,809	+0.48(+1.42%)
Aug 04, 2005	34.92	35.02	33.64	33.67	1,024,703	-1.42(-4.04%)
Aug 03, 2005	34.79	35.09	34.79	35.09	593,034	-0.07(-0.19%)
Aug 02, 2005	34.96	35.16	34.71	35.15	692,441	+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.