Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	13.90	13.92	13.78	13.87	4,171,513	-0.03(-0.19%)
Jun 29, 2006	13.58	13.91	13.53	13.90	6,128,751	+0.38(+2.78%)
Jun 28, 2006	13.57	13.60	13.38	13.52	2,802,957	-0.04(-0.29%)
Jun 27, 2006	13.49	13.69	13.49	13.56	4,370,559	-0.08(-0.56%)
Jun 26, 2006	13.64	13.71	13.55	13.64	3,523,631	+0.03(+0.24%)
Jun 23, 2006	13.42	13.71	13.42	13.61	4,888,261	+0.15(+1.09%)
Jun 22, 2006	13.41	13.48	13.35	13.46	3,362,944	+0.07(+0.51%)
Jun 21, 2006	13.33	13.43	13.32	13.39	4,331,294	+0.06(+0.48%)
Jun 20, 2006	13.48	13.49	13.29	13.33	4,632,732	-0.08(-0.62%)
Jun 19, 2006	13.59	13.67	13.32	13.41	4,415,564	-0.14(-1.03%)
Jun 16, 2006	13.58	13.64	13.45	13.55	5,398,109	-0.10(-0.72%)
Jun 15, 2006	13.46	13.69	13.45	13.65	5,494,763	+0.19(+1.39%)
Jun 14, 2006	13.32	13.48	13.22	13.46	6,971,752	+0.30(+2.28%)
Jun 13, 2006	12.97	13.25	12.92	13.16	7,177,141	+0.08(+0.65%)
Jun 12, 2006	13.28	13.34	13.07	13.08	4,039,822	-0.19(-1.45%)
Jun 09, 2006	13.20	13.31	13.10	13.27	6,599,031	+0.25(+1.95%)
Jun 08, 2006	13.37	13.37	12.65	13.01	9,136,493	-0.21(-1.58%)
Jun 07, 2006	13.37	13.43	13.21	13.22	5,942,390	-0.12(-0.93%)
Jun 06, 2006	13.36	13.48	13.21	13.35	5,074,017	-0.02(-0.12%)
Jun 05, 2006	13.67	13.72	13.35	13.36	4,016,867	-0.34(-2.51%)
Jun 02, 2006	13.80	13.84	13.61	13.71	4,433,082	-0.11(-0.79%)
Jun 01, 2006	13.71	13.82	13.59	13.82	4,516,748	+0.16(+1.15%)
May 31, 2006	13.45	13.68	13.41	13.66	7,768,843	+0.27(+2.01%)
May 30, 2006	13.61	13.86	13.37	13.39	4,780,431	-0.27(-2.00%)
May 26, 2006	13.43	13.69	13.42	13.66	5,019,951	+0.29(+2.15%)
May 25, 2006	13.45	13.49	13.35	13.38	5,369,415	+0.04(+0.31%)
May 24, 2006	13.24	13.42	13.18	13.33	8,592,514	+0.09(+0.71%)
May 23, 2006	13.24	13.47	13.20	13.24	8,551,134	+0.07(+0.55%)
May 22, 2006	13.04	13.28	13.04	13.17	6,681,791	-0.07(-0.51%)
May 19, 2006	13.41	13.41	13.04	13.23	9,057,660	-0.11(-0.79%)
May 18, 2006	13.72	13.72	13.34	13.34	5,708,911	-0.35(-2.53%)
May 17, 2006	13.97	14.07	13.62	13.69	6,777,236	-0.34(-2.41%)
May 16, 2006	14.14	14.19	14.02	14.02	2,855,210	-0.06(-0.41%)
May 15, 2006	14.10	14.16	13.95	14.08	3,315,524	+0.01(+0.05%)
May 12, 2006	14.29	14.30	14.04	14.08	4,060,059	-0.18(-1.29%)
May 11, 2006	14.41	14.51	14.25	14.26	6,234,768	-0.09(-0.66%)
May 10, 2006	14.38	14.48	14.26	14.35	3,796,980	-0.11(-0.77%)
May 09, 2006	14.41	14.46	14.32	14.46	3,501,280	+0.05(+0.36%)
May 08, 2006	14.52	14.62	14.36	14.41	5,255,847	-0.07(-0.46%)
May 05, 2006	14.35	14.59	14.35	14.48	5,505,636	+0.13(+0.90%)
May 04, 2006	14.39	14.55	14.26	14.35	8,198,650	+0.02(+0.13%)
May 03, 2006	14.32	14.40	14.27	14.33	4,235,546	+0.01(+0.06%)
May 02, 2006	14.34	14.97	14.25	14.32	8,664,702	+0.18(+1.30%)
May 01, 2006	14.05	14.26	14.05	14.14	3,546,586	+0.08(+0.55%)
Apr 28, 2006	14.03	14.12	13.97	14.06	2,999,587	+0.04(+0.31%)
Apr 27, 2006	13.94	14.12	13.77	14.02	4,059,153	-0.07(-0.52%)
Apr 26, 2006	14.11	14.22	14.03	14.09	3,735,967	+0.03(+0.19%)
Apr 25, 2006	14.19	14.21	13.98	14.07	3,380,463	-0.16(-1.09%)
Apr 24, 2006	14.28	14.34	14.22	14.22	2,920,452	-0.06(-0.43%)
Apr 21, 2006	14.33	14.35	14.22	14.28	5,870,806	+0.10(+0.73%)
Apr 20, 2006	14.13	14.29	14.09	14.18	4,727,876	+0.09(+0.61%)
Apr 19, 2006	13.74	14.13	13.74	14.09	6,038,440	+0.29(+2.12%)
Apr 18, 2006	13.38	13.82	13.29	13.80	6,327,797	+0.40(+2.98%)
Apr 17, 2006	13.46	13.56	13.38	13.40	3,597,632	-0.05(-0.41%)
Apr 13, 2006	13.46	13.52	13.38	13.46	4,649,647	-0.01(-0.07%)
Apr 12, 2006	13.45	13.56	13.42	13.46	3,739,290	+0.03(+0.25%)
Apr 11, 2006	13.43	13.50	13.39	13.43	7,818,378	-0.02(-0.15%)
Apr 10, 2006	13.52	13.55	13.42	13.45	4,254,877	-0.06(-0.43%)
Apr 07, 2006	13.76	13.82	13.48	13.51	4,149,766	-0.20(-1.44%)
Apr 06, 2006	13.76	13.80	13.69	13.71	4,228,297	-0.02(-0.13%)
Apr 05, 2006	13.74	13.85	13.70	13.72	4,144,631	-0.04(-0.28%)
Apr 04, 2006	13.83	13.87	13.71	13.76	5,681,425	-0.08(-0.55%)
Apr 03, 2006	13.99	14.07	13.84	13.84	4,015,961	-0.00(-0.04%)
Mar 31, 2006	13.87	13.98	13.82	13.84	3,668,612	-0.04(-0.31%)
Mar 30, 2006	14.04	14.12	13.79	13.89	4,809,730	-0.20(-1.44%)
Mar 29, 2006	14.09	14.22	14.04	14.09	3,176,584	+0.00(+0.02%)
Mar 28, 2006	14.00	14.19	13.98	14.09	3,559,272	+0.09(+0.63%)
Mar 27, 2006	14.12	14.12	13.98	14.00	3,700,024	-0.12(-0.87%)
Mar 24, 2006	14.00	14.15	13.94	14.12	2,294,015	+0.10(+0.68%)
Mar 23, 2006	14.11	14.13	13.98	14.03	3,142,755	-0.14(-0.97%)
Mar 22, 2006	14.03	14.19	14.02	14.16	2,985,693	+0.13(+0.92%)
Mar 21, 2006	14.15	14.20	14.02	14.03	2,843,431	-0.14(-1.00%)
Mar 20, 2006	14.18	14.23	14.12	14.18	2,145,108	-0.01(-0.04%)
Mar 17, 2006	14.17	14.24	14.14	14.18	3,676,163	+0.10(+0.69%)
Mar 16, 2006	14.15	14.16	14.01	14.08	2,894,476	-0.04(-0.27%)
Mar 15, 2006	14.10	14.16	13.99	14.12	2,926,492	-0.02(-0.13%)
Mar 14, 2006	13.98	14.18	13.98	14.14	3,351,467	+0.17(+1.20%)
Mar 13, 2006	14.28	14.03	13.91	13.97	2,395,501	-0.01(-0.11%)
Mar 10, 2006	13.91	14.07	13.89	13.99	2,773,659	+0.11(+0.82%)
Mar 09, 2006	13.76	13.98	13.74	13.87	3,772,514	+0.11(+0.83%)
Mar 08, 2006	13.84	13.93	13.64	13.76	3,838,360	-0.08(-0.57%)
Mar 07, 2006	13.71	13.92	13.71	13.84	4,394,421	+0.12(+0.84%)
Mar 06, 2006	13.78	13.93	13.69	13.72	3,323,075	-0.09(-0.64%)
Mar 03, 2006	13.71	14.03	13.71	13.81	3,769,494	+0.01(+0.05%)
Mar 02, 2006	13.92	13.94	13.74	13.80	3,465,035	-0.11(-0.80%)
Mar 01, 2006	13.54	13.94	13.54	13.92	5,508,657	+0.37(+2.75%)
Feb 28, 2006	13.79	13.83	13.50	13.54	5,102,409	-0.24(-1.76%)
Feb 27, 2006	13.75	13.89	13.74	13.79	4,163,358	+0.08(+0.58%)
Feb 24, 2006	13.74	13.80	13.63	13.71	2,295,827	-0.06(-0.43%)
Feb 23, 2006	13.81	13.83	13.72	13.77	4,291,726	-0.04(-0.32%)
Feb 22, 2006	13.73	13.88	13.62	13.81	4,725,762	+0.24(+1.81%)
Feb 21, 2006	13.56	13.68	13.46	13.57	5,524,665	+0.01(+0.06%)
Feb 17, 2006	13.64	13.68	13.55	13.56	5,294,508	-0.14(-1.04%)
Feb 16, 2006	13.71	13.81	13.62	13.70	5,380,288	-0.18(-1.31%)
Feb 15, 2006	13.75	13.98	13.75	13.88	5,438,583	-0.07(-0.53%)
Feb 14, 2006	13.74	14.02	13.73	13.96	7,100,724	+0.22(+1.58%)
Feb 13, 2006	13.86	13.86	13.63	13.74	5,626,151	+0.02(+0.18%)
Feb 10, 2006	13.60	13.77	13.59	13.71	7,585,805	+0.13(+0.95%)
Feb 09, 2006	13.24	13.67	13.21	13.59	8,777,968	+0.34(+2.60%)
Feb 08, 2006	13.28	13.30	13.19	13.24	10,520,151	+0.17(+1.30%)
Feb 07, 2006	13.64	13.70	13.06	13.07	24,903,128	+0.35(+2.72%)
Feb 06, 2006	12.75	12.93	12.72	12.72	4,254,273	-0.08(-0.62%)
Feb 03, 2006	12.73	12.93	12.73	12.80	3,418,520	-0.01(-0.06%)
Feb 02, 2006	12.94	13.02	12.74	12.81	3,646,563	-0.16(-1.26%)
Feb 01, 2006	12.80	12.99	12.77	12.98	3,636,897	+0.16(+1.21%)
Jan 31, 2006	12.74	12.89	12.57	12.82	5,557,286	+0.04(+0.34%)
Jan 30, 2006	12.76	12.94	12.76	12.78	3,936,222	-0.12(-0.95%)
Jan 27, 2006	12.83	12.93	12.82	12.90	4,797,950	+0.05(+0.41%)
Jan 26, 2006	12.96	12.98	12.83	12.85	4,983,404	-0.10(-0.74%)
Jan 25, 2006	12.86	13.02	12.83	12.94	5,045,323	+0.16(+1.28%)
Jan 24, 2006	12.80	12.89	12.72	12.78	4,143,121	+0.05(+0.42%)
Jan 23, 2006	12.86	12.88	12.66	12.73	4,800,366	-0.11(-0.89%)
Jan 20, 2006	12.97	13.21	12.83	12.84	4,746,301	-0.25(-1.93%)
Jan 19, 2006	12.95	13.20	12.90	13.09	5,452,477	+0.15(+1.16%)
Jan 18, 2006	12.91	13.10	12.87	12.94	4,786,170	+0.04(+0.29%)
Jan 17, 2006	13.03	13.06	12.90	12.91	4,623,671	-0.13(-0.97%)
Jan 13, 2006	12.99	13.11	12.96	13.03	3,413,386	+0.09(+0.68%)
Jan 12, 2006	12.95	12.96	12.82	12.94	3,275,654	+0.00(+0.00%)
Jan 11, 2006	12.99	13.01	12.90	12.94	3,292,266	-0.05(-0.38%)
Jan 10, 2006	12.79	13.01	12.76	12.99	5,358,239	+0.21(+1.61%)
Jan 09, 2006	12.63	12.80	12.58	12.79	4,281,759	+0.15(+1.21%)
Jan 06, 2006	12.52	12.77	12.52	12.64	5,743,344	+0.21(+1.66%)
Jan 05, 2006	12.46	12.52	12.39	12.43	5,725,221	-0.03(-0.21%)
Jan 04, 2006	12.47	12.65	12.46	12.46	4,287,800	+0.02(+0.15%)
Jan 03, 2006	12.42	12.47	12.18	12.44	4,908,196	+0.07(+0.58%)
Dec 30, 2005	12.42	12.44	12.35	12.37	2,135,744	-0.12(-0.97%)
Dec 29, 2005	12.54	12.58	12.47	12.49	1,383,356	-0.05(-0.42%)
Dec 28, 2005	12.58	12.61	12.49	12.54	1,811,048	-0.01(-0.04%)
Dec 27, 2005	12.74	12.82	12.54	12.54	3,130,371	-0.16(-1.26%)
Dec 23, 2005	12.68	12.73	12.64	12.71	1,576,059	+0.06(+0.48%)
Dec 22, 2005	12.56	12.67	12.50	12.64	2,526,890	+0.14(+1.11%)
Dec 21, 2005	12.55	12.59	12.48	12.50	2,885,717	+0.03(+0.23%)
Dec 20, 2005	12.50	12.57	12.47	12.48	3,566,521	-0.01(-0.12%)
Dec 19, 2005	12.50	12.59	12.48	12.49	2,665,830	-0.01(-0.08%)
Dec 16, 2005	12.55	12.60	12.50	12.50	6,771,498	-0.05(-0.37%)
Dec 15, 2005	12.81	12.81	12.50	12.55	5,231,683	-0.26(-2.07%)
Dec 14, 2005	12.81	12.89	12.73	12.81	3,316,430	+0.00(+0.04%)
Dec 13, 2005	12.66	12.83	12.62	12.81	3,163,898	+0.13(+1.03%)
Dec 12, 2005	12.62	12.74	12.62	12.68	2,984,787	+0.06(+0.49%)
Dec 09, 2005	12.77	12.81	12.61	12.62	4,413,449	-0.07(-0.52%)
Dec 08, 2005	12.70	12.76	12.63	12.68	4,087,243	+0.00(+0.01%)
Dec 07, 2005	12.71	12.73	12.65	12.68	4,264,844	-0.10(-0.80%)
Dec 06, 2005	12.80	12.83	12.74	12.78	5,332,868	+0.04(+0.29%)
Dec 05, 2005	12.76	12.77	12.71	12.75	3,470,774	-0.05(-0.39%)
Dec 02, 2005	12.78	12.82	12.71	12.80	5,276,386	+0.01(+0.08%)
Dec 01, 2005	12.52	12.84	12.54	12.79	6,352,866	+0.27(+2.16%)
Nov 30, 2005	12.55	12.58	12.48	12.52	4,482,919	+0.01(+0.05%)
Nov 29, 2005	12.40	12.53	12.34	12.51	7,354,138	+0.21(+1.71%)
Nov 28, 2005	12.10	12.32	12.09	12.30	4,241,889	+0.21(+1.77%)
Nov 25, 2005	12.12	12.15	12.08	12.09	631,269	-0.03(-0.29%)
Nov 23, 2005	12.08	12.16	12.05	12.12	2,416,342	+0.00(+0.00%)
Nov 22, 2005	12.08	12.14	11.99	12.12	3,157,857	+0.06(+0.51%)
Nov 21, 2005	11.97	12.06	11.92	12.06	2,348,987	+0.06(+0.47%)
Nov 18, 2005	12.15	12.15	11.96	12.00	3,666,497	-0.06(-0.52%)
Nov 17, 2005	11.94	12.07	11.92	12.07	3,619,379	+0.16(+1.38%)
Nov 16, 2005	11.89	11.92	11.84	11.90	2,582,768	+0.02(+0.21%)
Nov 15, 2005	11.87	11.99	11.87	11.88	2,986,901	+0.00(+0.01%)
Nov 14, 2005	11.84	11.94	11.78	11.88	2,549,241	+0.03(+0.27%)
Nov 11, 2005	11.82	11.89	11.82	11.84	1,819,808	+0.02(+0.20%)
Nov 10, 2005	11.69	11.83	11.62	11.82	3,191,082	+0.16(+1.39%)
Nov 09, 2005	11.71	11.76	11.63	11.66	3,157,253	-0.10(-0.86%)
Nov 08, 2005	11.70	11.80	11.68	11.76	3,645,656	-0.01(-0.08%)
Nov 07, 2005	11.69	11.79	11.71	11.77	3,367,777	+0.08(+0.72%)
Nov 04, 2005	11.67	11.70	11.64	11.69	4,666,259	+0.02(+0.14%)
Nov 03, 2005	11.70	11.75	11.65	11.67	5,930,610	-0.02(-0.14%)
Nov 02, 2005	11.63	11.71	11.54	11.69	5,228,965	+0.06(+0.51%)
Nov 01, 2005	11.51	11.72	11.49	11.63	8,097,768	+0.11(+0.98%)
Oct 31, 2005	11.44	11.58	11.39	11.51	4,991,861	+0.16(+1.40%)
Oct 28, 2005	11.27	11.38	11.17	11.35	5,344,949	+0.11(+0.97%)
Oct 27, 2005	11.47	11.47	11.25	11.25	3,307,671	-0.23(-1.98%)
Oct 26, 2005	11.54	11.67	11.47	11.47	5,886,512	-0.10(-0.86%)
Oct 25, 2005	11.51	11.59	11.48	11.57	4,176,648	+0.02(+0.20%)
Oct 24, 2005	11.36	11.59	11.36	11.55	4,672,300	+0.18(+1.62%)
Oct 21, 2005	11.40	11.44	11.15	11.36	5,885,908	+0.01(+0.04%)
Oct 20, 2005	11.48	11.59	11.31	11.36	4,114,729	-0.14(-1.25%)
Oct 19, 2005	11.22	11.51	11.05	11.50	5,503,824	+0.19(+1.71%)
Oct 18, 2005	11.37	11.41	11.23	11.31	5,333,170	-0.11(-0.94%)
Oct 17, 2005	11.51	11.51	11.31	11.42	3,932,597	-0.08(-0.69%)
Oct 14, 2005	11.36	11.54	11.32	11.50	5,818,553	+0.13(+1.18%)
Oct 13, 2005	11.36	11.38	11.26	11.36	3,406,136	+0.01(+0.06%)
Oct 12, 2005	11.42	11.54	11.26	11.36	4,925,110	-0.07(-0.58%)
Oct 11, 2005	11.48	11.51	11.40	11.42	3,406,439	-0.06(-0.49%)
Oct 10, 2005	11.54	11.58	11.44	11.48	3,496,749	-0.10(-0.83%)
Oct 07, 2005	11.69	11.70	11.55	11.57	5,778,079	-0.08(-0.68%)
Oct 06, 2005	11.61	11.77	11.54	11.65	7,868,215	+0.09(+0.76%)
Oct 05, 2005	11.69	11.74	11.57	11.57	3,745,633	-0.14(-1.16%)
Oct 04, 2005	11.89	11.94	11.67	11.70	4,337,637	-0.18(-1.48%)
Oct 03, 2005	11.88	11.89	11.79	11.88	5,352,501	-0.01(-0.07%)
Sep 30, 2005	11.90	11.92	11.80	11.89	4,400,160	-0.01(-0.10%)
Sep 29, 2005	11.72	11.93	11.64	11.90	4,634,847	+0.11(+0.93%)
Sep 28, 2005	11.62	11.85	11.62	11.79	7,501,233	+0.17(+1.44%)
Sep 27, 2005	11.58	11.66	11.54	11.62	7,497,609	+0.10(+0.85%)
Sep 26, 2005	11.59	11.61	11.51	11.52	7,767,031	+0.00(+0.00%)
Sep 23, 2005	11.52	11.58	11.26	11.52	7,506,368	+0.31(+2.73%)
Sep 22, 2005	11.14	11.27	11.10	11.22	4,150,974	+0.11(+1.01%)
Sep 21, 2005	11.22	11.23	11.05	11.10	5,146,809	-0.18(-1.63%)
Sep 20, 2005	11.19	11.38	11.18	11.29	6,462,810	+0.16(+1.43%)
Sep 19, 2005	11.24	11.26	11.06	11.13	3,150,306	-0.01(-0.10%)
Sep 16, 2005	11.11	11.25	11.09	11.14	5,478,754	+0.13(+1.20%)
Sep 15, 2005	11.22	11.22	10.97	11.01	3,406,136	-0.17(-1.51%)
Sep 14, 2005	11.25	11.27	11.16	11.18	3,051,538	-0.02(-0.16%)
Sep 13, 2005	11.30	11.30	11.17	11.20	2,285,256	-0.10(-0.89%)
Sep 12, 2005	11.31	11.33	11.26	11.30	1,726,174	+0.01(+0.13%)
Sep 09, 2005	11.25	11.34	11.24	11.28	2,429,330	+0.04(+0.35%)
Sep 08, 2005	11.39	11.39	11.23	11.24	4,003,275	-0.03(-0.28%)
Sep 07, 2005	11.24	11.29	11.19	11.27	3,084,763	+0.00(+0.01%)
Sep 06, 2005	11.22	11.33	11.22	11.27	3,393,149	+0.15(+1.37%)
Sep 02, 2005	11.16	11.23	11.07	11.12	2,165,949	-0.02(-0.22%)
Sep 01, 2005	11.17	11.20	11.07	11.14	3,474,700	+0.01(+0.06%)
Aug 31, 2005	10.97	11.14	10.86	11.14	4,962,261	+0.20(+1.86%)
Aug 30, 2005	11.03	11.03	10.87	10.93	5,635,213	-0.15(-1.36%)
Aug 29, 2005	10.97	11.11	10.96	11.08	2,814,133	+0.05(+0.48%)
Aug 26, 2005	11.06	11.09	11.00	11.03	2,307,305	-0.06(-0.52%)
Aug 25, 2005	11.02	11.10	11.01	11.09	4,354,551	+0.12(+1.12%)
Aug 24, 2005	11.09	11.10	10.93	10.97	5,915,206	-0.18(-1.63%)
Aug 23, 2005	11.26	11.31	11.11	11.15	2,763,389	-0.10(-0.88%)
Aug 22, 2005	11.21	11.33	11.17	11.25	3,307,368	+0.08(+0.73%)
Aug 19, 2005	11.18	11.24	11.13	11.17	2,393,689	+0.08(+0.69%)
Aug 18, 2005	11.09	11.12	11.06	11.09	2,733,789	+0.00(+0.00%)
Aug 17, 2005	11.17	11.19	11.06	11.09	4,264,240	-0.07(-0.65%)
Aug 16, 2005	11.31	11.32	11.15	11.16	2,867,896	-0.17(-1.53%)
Aug 15, 2005	11.35	11.36	11.29	11.34	2,382,815	-0.01(-0.09%)
Aug 12, 2005	11.39	11.45	11.35	11.35	4,530,340	-0.08(-0.68%)
Aug 11, 2005	11.30	11.44	11.26	11.43	4,679,851	+0.17(+1.50%)
Aug 10, 2005	11.38	11.39	11.20	11.26	4,287,800	-0.08(-0.69%)
Aug 09, 2005	11.30	11.39	11.29	11.33	3,847,421	+0.10(+0.85%)
Aug 08, 2005	11.26	11.31	11.22	11.24	2,767,316	+0.03(+0.30%)
Aug 05, 2005	11.20	11.25	11.16	11.21	2,756,140	-0.06(-0.53%)
Aug 04, 2005	11.21	11.38	11.20	11.27	5,457,611	-0.02(-0.19%)
Aug 03, 2005	11.20	11.37	11.16	11.29	5,043,209	+0.03(+0.26%)
Aug 02, 2005	11.26	11.54	11.15	11.26	10,351,007	+0.36(+3.34%)
Aug 01, 2005	10.89	10.97	10.83	10.89	4,081,202	+0.00(+0.00%)
Jul 29, 2005	10.94	11.03	10.87	10.89	3,300,724	-0.16(-1.42%)
Jul 28, 2005	11.00	11.09	10.98	11.05	3,242,127	+0.05(+0.45%)
Jul 27, 2005	10.90	11.01	10.86	11.00	3,729,926	+0.10(+0.91%)
Jul 26, 2005	10.79	10.96	10.79	10.90	3,741,706	+0.11(+1.04%)
Jul 25, 2005	10.86	10.92	10.78	10.79	1,947,874	-0.07(-0.67%)
Jul 22, 2005	10.83	10.88	10.79	10.86	2,067,483	+0.03(+0.29%)
Jul 21, 2005	10.86	10.95	10.82	10.83	3,402,210	-0.05(-0.47%)
Jul 20, 2005	10.70	10.90	10.64	10.88	3,381,671	+0.14(+1.34%)
Jul 19, 2005	10.65	10.81	10.65	10.74	3,429,394	+0.13(+1.22%)
Jul 18, 2005	10.61	10.70	10.60	10.61	3,303,744	-0.03(-0.28%)
Jul 15, 2005	10.61	10.67	10.54	10.64	2,598,776	+0.03(+0.25%)
Jul 14, 2005	10.60	10.68	10.58	10.61	2,189,810	+0.08(+0.72%)
Jul 13, 2005	10.51	10.57	10.50	10.53	3,495,843	+0.04(+0.39%)
Jul 12, 2005	10.58	10.61	10.43	10.49	2,696,034	-0.09(-0.86%)
Jul 11, 2005	10.59	10.66	10.53	10.58	2,990,526	+0.02(+0.16%)
Jul 08, 2005	10.46	10.58	10.43	10.57	3,336,365	+0.18(+1.69%)
Jul 07, 2005	10.21	10.41	10.18	10.39	3,166,919	+0.07(+0.72%)
Jul 06, 2005	10.48	10.48	10.32	10.32	2,681,234	-0.16(-1.56%)
Jul 05, 2005	10.39	10.54	10.35	10.48	4,159,431	+0.10(+0.94%)

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.