Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	29.62	29.69	29.45	29.48	8,239,533	+0.15(+0.52%)
Jun 29, 2006	28.63	29.32	28.63	29.32	13,036,127	+0.54(+1.88%)
Jun 28, 2006	28.63	28.82	28.50	28.78	5,347,785	+0.43(+1.51%)
Jun 27, 2006	28.43	28.67	28.33	28.35	9,690,484	-0.22(-0.76%)
Jun 26, 2006	28.35	28.60	28.09	28.57	5,407,297	+0.19(+0.66%)
Jun 23, 2006	28.41	28.68	28.33	28.38	5,044,559	+0.27(+0.96%)
Jun 22, 2006	28.13	28.32	27.90	28.11	7,928,750	-0.26(-0.93%)
Jun 21, 2006	27.86	28.49	27.86	28.38	8,361,390	+0.55(+1.99%)
Jun 20, 2006	27.63	28.27	27.60	27.82	9,304,131	+0.16(+0.57%)
Jun 19, 2006	28.26	28.28	27.51	27.66	6,714,900	-0.58(-2.05%)
Jun 16, 2006	28.18	28.29	28.01	28.24	10,700,057	-0.16(-0.55%)
Jun 15, 2006	28.02	28.55	27.92	28.40	9,523,521	+0.80(+2.90%)
Jun 14, 2006	27.60	27.88	27.18	27.60	12,074,730	+0.22(+0.79%)
Jun 13, 2006	27.69	27.95	27.24	27.38	10,595,440	-0.76(-2.71%)
Jun 12, 2006	28.62	28.70	28.11	28.15	6,767,327	-0.43(-1.50%)
Jun 09, 2006	28.70	28.97	28.36	28.57	16,750,175	-0.30(-1.03%)
Jun 08, 2006	28.33	28.93	28.03	28.87	10,739,732	-0.15(-0.53%)
Jun 07, 2006	29.57	29.63	28.96	29.02	8,442,156	-0.64(-2.17%)
Jun 06, 2006	29.83	29.95	29.51	29.67	8,496,472	-0.32(-1.07%)
Jun 05, 2006	30.54	30.65	29.98	29.99	6,902,173	-0.46(-1.50%)
Jun 02, 2006	30.35	30.53	30.02	30.45	6,121,673	+0.35(+1.15%)
Jun 01, 2006	29.48	30.13	29.39	30.10	7,434,000	+0.16(+0.54%)
May 31, 2006	29.81	30.01	29.63	29.94	7,908,204	+0.23(+0.77%)
May 30, 2006	30.26	30.40	29.64	29.71	8,053,205	-0.62(-2.04%)
May 26, 2006	30.12	30.36	29.92	30.33	3,834,960	+0.00(+0.00%)
May 25, 2006	29.98	30.49	29.81	30.33	7,716,916	+0.88(+2.99%)
May 24, 2006	29.60	29.70	29.18	29.45	12,468,404	-0.51(-1.71%)
May 23, 2006	30.11	30.46	29.92	29.96	8,953,201	+0.24(+0.80%)
May 22, 2006	29.48	29.86	29.01	29.72	12,257,752	-0.27(-0.90%)
May 19, 2006	29.76	30.11	29.60	29.99	9,476,053	+0.41(+1.40%)
May 18, 2006	29.82	30.01	29.47	29.58	8,231,503	-0.25(-0.82%)
May 17, 2006	30.42	30.61	29.45	29.82	15,612,368	-1.02(-3.30%)
May 16, 2006	30.83	31.12	30.63	30.84	8,255,355	-0.26(-0.84%)
May 15, 2006	30.92	31.12	30.73	31.10	8,479,941	-0.50(-1.59%)
May 12, 2006	32.14	32.20	31.51	31.61	8,944,699	-0.37(-1.17%)
May 11, 2006	32.40	32.47	31.96	31.98	6,755,756	-0.35(-1.07%)
May 10, 2006	32.17	32.33	31.89	32.33	6,593,043	+0.03(+0.09%)
May 09, 2006	32.06	32.37	32.05	32.30	6,425,844	+0.28(+0.86%)
May 08, 2006	31.96	32.17	31.84	32.02	6,656,569	-0.36(-1.11%)
May 05, 2006	32.08	32.38	32.03	32.38	8,921,792	+0.51(+1.61%)
May 04, 2006	31.79	32.12	31.55	31.87	10,910,946	+0.09(+0.28%)
May 03, 2006	32.25	32.25	31.64	31.78	9,176,133	-0.53(-1.64%)
May 02, 2006	32.03	32.36	32.00	32.31	10,118,874	+0.80(+2.55%)
May 01, 2006	31.44	31.75	31.42	31.50	6,850,455	+0.29(+0.92%)
Apr 28, 2006	31.34	31.55	31.22	31.22	5,814,668	+0.00(+0.01%)
Apr 27, 2006	30.83	31.44	30.79	31.21	11,022,412	-0.01(-0.04%)
Apr 26, 2006	31.73	31.83	31.16	31.22	9,825,803	-0.48(-1.52%)
Apr 25, 2006	32.27	32.36	31.59	31.71	7,349,455	-0.40(-1.24%)
Apr 24, 2006	32.54	32.54	32.00	32.11	7,793,195	-0.20(-0.63%)
Apr 21, 2006	31.89	32.38	31.88	32.31	11,371,453	+0.59(+1.86%)
Apr 20, 2006	32.06	32.18	31.60	31.72	9,335,067	-0.36(-1.13%)
Apr 19, 2006	32.00	32.11	31.58	32.08	9,209,668	+0.29(+0.92%)
Apr 18, 2006	31.49	31.79	31.38	31.79	9,110,482	+0.90(+2.92%)
Apr 17, 2006	30.74	30.92	30.74	30.89	6,281,315	+0.31(+1.02%)
Apr 13, 2006	30.60	30.67	30.40	30.58	4,523,595	-0.02(-0.07%)
Apr 12, 2006	30.65	30.91	30.51	30.60	7,402,591	-0.06(-0.18%)
Apr 11, 2006	30.84	31.02	30.54	30.65	8,915,652	+0.03(+0.10%)
Apr 10, 2006	30.70	30.70	30.53	30.62	8,344,859	+0.60(+1.99%)
Apr 07, 2006	30.52	30.53	30.02	30.03	11,308,163	+0.15(+0.51%)
Apr 06, 2006	30.04	30.06	29.69	29.87	6,724,583	-0.21(-0.69%)
Apr 05, 2006	29.86	30.15	29.75	30.08	5,879,848	+0.31(+1.05%)
Apr 04, 2006	29.68	29.92	29.54	29.77	5,815,141	+0.26(+0.89%)
Apr 03, 2006	29.43	29.84	29.43	29.51	6,054,604	+0.31(+1.07%)
Mar 31, 2006	29.43	29.48	29.06	29.19	4,977,726	-0.35(-1.19%)
Mar 30, 2006	29.71	29.93	29.49	29.54	6,228,652	-0.00(-0.01%)
Mar 29, 2006	29.39	29.59	29.35	29.55	5,083,289	+0.35(+1.20%)
Mar 28, 2006	29.48	29.57	29.13	29.20	6,275,884	-0.25(-0.83%)
Mar 27, 2006	29.30	29.45	29.24	29.44	5,977,617	+0.02(+0.07%)
Mar 24, 2006	29.13	29.62	29.13	29.42	8,233,629	+0.41(+1.43%)
Mar 23, 2006	28.88	29.01	28.67	29.01	6,544,395	-0.07(-0.25%)
Mar 22, 2006	29.11	29.36	28.93	29.08	5,680,058	+0.18(+0.62%)
Mar 21, 2006	28.97	29.21	28.86	28.90	5,387,932	-0.21(-0.73%)
Mar 20, 2006	29.54	29.55	29.02	29.11	6,913,981	-0.33(-1.12%)
Mar 17, 2006	29.67	29.67	29.36	29.44	4,561,617	-0.16(-0.53%)
Mar 16, 2006	29.40	29.63	29.29	29.60	6,507,082	-0.01(-0.03%)
Mar 15, 2006	29.58	29.62	29.40	29.61	13,104,376	+0.59(+2.03%)
Mar 14, 2006	28.71	29.09	28.66	29.02	7,354,887	+0.40(+1.39%)
Mar 13, 2006	28.36	28.65	28.32	28.62	6,641,219	+0.50(+1.76%)
Mar 10, 2006	27.87	28.14	27.78	28.13	8,035,729	+0.17(+0.62%)
Mar 09, 2006	28.07	28.15	27.91	27.95	5,084,469	-0.05(-0.17%)
Mar 08, 2006	27.90	28.08	27.67	28.00	7,488,788	+0.04(+0.15%)
Mar 07, 2006	27.81	27.98	27.76	27.96	5,735,555	-0.13(-0.47%)
Mar 06, 2006	28.55	28.55	28.07	28.09	5,383,681	-0.35(-1.22%)
Mar 03, 2006	28.54	28.58	28.29	28.43	5,295,830	+0.10(+0.36%)
Mar 02, 2006	28.14	28.35	28.07	28.33	12,162,580	-0.11(-0.40%)
Mar 01, 2006	28.34	28.48	28.23	28.45	5,332,435	+0.32(+1.14%)
Feb 28, 2006	28.37	28.22	27.95	28.13	5,890,239	-0.25(-0.87%)
Feb 27, 2006	28.47	28.56	28.37	28.37	4,355,688	-0.25(-0.89%)
Feb 24, 2006	28.71	28.82	28.61	28.62	4,586,413	+0.08(+0.30%)
Feb 23, 2006	28.61	28.81	28.43	28.54	6,655,625	-0.17(-0.60%)
Feb 22, 2006	28.84	28.92	28.57	28.71	7,437,306	-0.59(-2.01%)
Feb 21, 2006	29.42	29.56	29.18	29.30	8,666,506	+0.29(+1.01%)
Feb 17, 2006	29.13	29.17	28.93	29.01	6,668,141	+0.04(+0.15%)
Feb 16, 2006	28.61	28.99	28.61	28.97	7,255,937	+0.51(+1.80%)
Feb 15, 2006	28.71	28.97	28.26	28.46	9,287,364	+0.05(+0.16%)
Feb 14, 2006	28.22	28.58	28.16	28.41	8,208,596	-0.09(-0.31%)
Feb 13, 2006	28.44	28.71	28.36	28.50	7,191,702	-0.03(-0.12%)
Feb 10, 2006	28.74	28.83	28.34	28.53	10,971,166	+0.05(+0.18%)
Feb 09, 2006	28.69	28.88	28.39	28.48	8,890,383	+0.03(+0.09%)
Feb 08, 2006	28.51	28.52	28.20	28.46	13,840,715	-0.13(-0.44%)
Feb 07, 2006	28.69	28.86	28.40	28.58	12,019,469	-1.05(-3.53%)
Feb 06, 2006	29.73	29.87	29.38	29.63	5,782,551	+0.35(+1.20%)
Feb 03, 2006	29.47	29.57	29.26	29.28	7,428,096	-0.20(-0.68%)
Feb 02, 2006	30.03	30.03	29.47	29.48	14,380,099	-0.64(-2.12%)
Feb 01, 2006	30.48	30.73	30.07	30.12	8,303,531	-0.50(-1.65%)
Jan 31, 2006	30.85	30.86	30.51	30.62	8,899,357	+0.02(+0.06%)
Jan 30, 2006	30.62	30.79	30.53	30.60	10,760,986	+0.53(+1.77%)
Jan 27, 2006	30.09	30.23	29.91	30.07	7,925,443	+0.41(+1.38%)
Jan 26, 2006	29.78	29.83	29.49	29.66	8,980,831	-0.04(-0.13%)
Jan 25, 2006	30.17	30.18	29.51	29.70	12,091,025	-0.17(-0.58%)
Jan 24, 2006	30.09	30.26	29.79	29.87	7,938,668	-0.09(-0.30%)
Jan 23, 2006	29.77	30.03	29.62	29.96	8,208,360	+0.24(+0.81%)
Jan 20, 2006	30.08	30.12	29.51	29.72	10,111,553	-0.05(-0.16%)
Jan 19, 2006	29.51	29.78	29.39	29.76	8,723,656	+0.34(+1.17%)
Jan 18, 2006	29.73	29.74	29.19	29.42	8,099,019	-0.39(-1.32%)
Jan 17, 2006	29.68	29.81	29.54	29.81	12,036,945	+0.29(+0.99%)
Jan 13, 2006	29.09	29.54	29.09	29.52	11,462,610	+0.75(+2.60%)
Jan 12, 2006	29.07	29.25	28.66	28.77	10,384,079	+0.02(+0.07%)
Jan 11, 2006	28.51	28.87	28.38	28.75	8,664,853	-0.12(-0.41%)
Jan 10, 2006	28.84	29.02	28.81	28.87	6,491,259	+0.03(+0.10%)
Jan 09, 2006	28.98	29.02	28.74	28.84	9,740,077	+0.05(+0.16%)
Jan 06, 2006	28.77	28.94	28.72	28.79	9,320,662	+0.64(+2.26%)
Jan 05, 2006	28.44	28.46	28.15	28.16	9,972,220	-0.15(-0.52%)
Jan 04, 2006	28.35	28.37	28.16	28.31	10,833,722	+0.18(+0.65%)
Jan 03, 2006	27.74	28.18	27.72	28.13	13,664,778	+0.93(+3.43%)
Dec 30, 2005	26.97	27.32	26.97	27.19	4,414,963	+0.01(+0.03%)
Dec 29, 2005	27.21	27.40	27.10	27.19	4,711,813	+0.04(+0.16%)
Dec 28, 2005	27.06	27.31	27.03	27.14	5,781,606	+0.33(+1.22%)
Dec 27, 2005	27.42	27.42	26.79	26.82	7,036,311	-0.62(-2.27%)
Dec 23, 2005	27.32	27.57	27.19	27.44	2,906,862	+0.01(+0.05%)
Dec 22, 2005	27.56	27.63	27.38	27.43	4,721,259	-0.14(-0.51%)
Dec 21, 2005	27.79	27.80	27.52	27.57	10,326,456	+0.04(+0.15%)
Dec 20, 2005	27.77	27.83	27.49	27.52	8,806,783	-0.12(-0.43%)
Dec 19, 2005	27.83	27.93	27.61	27.64	6,111,518	-0.19(-0.67%)
Dec 16, 2005	28.18	28.24	27.71	27.83	7,119,202	-0.22(-0.80%)
Dec 15, 2005	28.20	28.23	27.84	28.05	8,007,862	-0.42(-1.49%)
Dec 14, 2005	28.40	28.52	28.29	28.48	6,641,692	+0.16(+0.55%)
Dec 13, 2005	28.64	28.66	28.28	28.32	9,765,110	-0.19(-0.67%)
Dec 12, 2005	28.50	28.59	28.33	28.51	6,510,388	+0.09(+0.31%)
Dec 09, 2005	28.55	28.63	28.29	28.42	8,030,061	-0.55(-1.90%)
Dec 08, 2005	28.71	29.01	28.61	28.97	7,097,475	+0.46(+1.62%)
Dec 07, 2005	28.93	28.96	28.38	28.51	9,310,035	-0.61(-2.08%)
Dec 06, 2005	28.87	29.32	28.81	29.12	5,271,034	+0.09(+0.31%)
Dec 05, 2005	29.05	29.26	28.99	29.03	6,448,515	+0.19(+0.65%)
Dec 02, 2005	28.86	28.90	28.66	28.84	5,653,845	+0.13(+0.46%)
Dec 01, 2005	28.40	28.83	28.37	28.71	8,963,828	+0.83(+2.98%)
Nov 30, 2005	28.00	28.15	27.71	27.88	5,916,688	-0.06(-0.20%)
Nov 29, 2005	28.15	28.16	27.92	27.93	6,313,669	-0.06(-0.21%)
Nov 28, 2005	28.51	28.53	27.99	27.99	6,056,021	-0.73(-2.54%)
Nov 25, 2005	28.80	28.85	28.69	28.72	1,512,824	-0.01(-0.03%)
Nov 23, 2005	28.86	28.92	28.63	28.73	4,917,742	-0.23(-0.79%)
Nov 22, 2005	28.80	29.01	28.72	28.96	7,863,334	+0.34(+1.20%)
Nov 21, 2005	28.53	28.66	28.39	28.62	6,684,672	+0.49(+1.73%)
Nov 18, 2005	28.20	28.20	27.89	28.13	8,359,265	+0.35(+1.27%)
Nov 17, 2005	28.01	28.04	27.65	27.78	8,178,604	+0.23(+0.83%)
Nov 16, 2005	27.35	27.63	27.23	27.55	11,875,413	-0.08(-0.31%)
Nov 15, 2005	27.74	28.04	27.58	27.63	8,027,227	-0.10(-0.37%)
Nov 14, 2005	27.70	27.75	27.54	27.74	5,169,486	+0.33(+1.21%)
Nov 11, 2005	27.25	27.47	27.21	27.41	4,797,302	+0.18(+0.65%)
Nov 10, 2005	27.64	27.64	27.20	27.23	7,486,899	-0.55(-1.98%)
Nov 09, 2005	28.22	28.22	27.70	27.78	7,472,021	-0.38(-1.35%)
Nov 08, 2005	27.85	28.23	27.85	28.16	6,759,534	+0.00(+0.02%)
Nov 07, 2005	28.32	28.27	28.01	28.15	7,851,998	-0.16(-0.57%)
Nov 04, 2005	29.09	29.09	28.26	28.32	9,812,814	-0.69(-2.38%)
Nov 03, 2005	28.75	29.16	28.61	29.01	10,051,569	+0.51(+1.78%)
Nov 02, 2005	28.07	28.51	28.07	28.50	8,104,687	+0.44(+1.58%)
Nov 01, 2005	28.07	28.20	27.97	28.05	7,511,696	-0.06(-0.23%)
Oct 31, 2005	28.46	28.61	28.00	28.12	14,974,979	-0.03(-0.09%)
Oct 28, 2005	27.94	28.16	27.66	28.14	8,548,663	+0.55(+2.01%)
Oct 27, 2005	28.04	28.11	27.59	27.59	7,246,491	-0.39(-1.39%)
Oct 26, 2005	28.09	28.41	27.93	27.98	11,243,928	+0.28(+0.99%)
Oct 25, 2005	27.70	27.96	27.57	27.70	9,807,855	+0.33(+1.19%)
Oct 24, 2005	27.43	27.80	27.38	27.38	9,843,514	+0.16(+0.58%)
Oct 21, 2005	27.08	27.48	27.03	27.22	7,986,136	+0.19(+0.72%)
Oct 20, 2005	27.66	27.67	26.85	27.02	13,708,231	-0.64(-2.33%)
Oct 19, 2005	27.27	27.69	27.10	27.67	13,219,621	+0.46(+1.68%)
Oct 18, 2005	27.61	27.69	27.21	27.21	9,903,498	-1.00(-3.56%)
Oct 17, 2005	28.24	28.28	28.00	28.21	5,736,972	+0.18(+0.63%)
Oct 14, 2005	27.78	28.04	27.49	28.04	7,779,734	+0.32(+1.15%)
Oct 13, 2005	27.52	27.77	27.36	27.72	9,765,582	-0.41(-1.45%)
Oct 12, 2005	28.43	28.43	28.01	28.13	6,641,455	-0.29(-1.01%)
Oct 11, 2005	28.29	28.46	28.15	28.41	7,436,125	+0.30(+1.05%)
Oct 10, 2005	28.32	28.34	27.77	28.12	11,116,403	+0.22(+0.80%)
Oct 07, 2005	27.90	28.21	27.72	27.89	10,465,081	+0.11(+0.41%)
Oct 06, 2005	27.94	28.07	27.59	27.78	18,590,550	-0.38(-1.35%)
Oct 05, 2005	28.73	28.78	28.13	28.16	13,653,442	-0.97(-3.34%)
Oct 04, 2005	29.54	29.57	29.06	29.13	7,344,968	-0.76(-2.55%)
Oct 03, 2005	30.12	30.17	29.83	29.90	5,547,102	-0.11(-0.35%)
Sep 30, 2005	30.36	30.49	30.00	30.00	6,055,313	-0.53(-1.75%)
Sep 29, 2005	30.64	30.70	30.51	30.53	8,764,511	-0.07(-0.22%)
Sep 28, 2005	30.60	30.64	30.22	30.60	8,055,802	+0.52(+1.72%)
Sep 27, 2005	30.03	30.15	29.96	30.09	5,221,677	-0.11(-0.36%)
Sep 26, 2005	29.65	30.20	29.59	30.20	7,059,690	+0.35(+1.18%)
Sep 23, 2005	29.83	29.93	29.67	29.84	6,036,420	-0.38(-1.25%)
Sep 22, 2005	30.27	30.44	29.94	30.22	8,630,374	-0.22(-0.74%)
Sep 21, 2005	30.57	30.77	30.32	30.45	8,683,037	+0.21(+0.70%)
Sep 20, 2005	30.23	30.60	30.14	30.23	9,282,168	-0.11(-0.35%)
Sep 19, 2005	30.34	30.53	30.18	30.34	7,645,361	+0.44(+1.47%)
Sep 16, 2005	29.98	30.03	29.81	29.90	7,267,036	+0.28(+0.93%)
Sep 15, 2005	29.70	29.79	29.37	29.62	7,685,744	+0.33(+1.14%)
Sep 14, 2005	29.30	29.39	29.18	29.29	7,969,605	+0.15(+0.51%)
Sep 13, 2005	29.18	29.37	29.13	29.14	9,096,312	-0.43(-1.45%)
Sep 12, 2005	29.73	29.78	29.47	29.57	8,413,109	-0.39(-1.29%)
Sep 09, 2005	29.62	30.02	29.59	29.95	8,369,656	+0.69(+2.37%)
Sep 08, 2005	29.47	29.58	29.17	29.26	7,673,936	-0.17(-0.59%)
Sep 07, 2005	29.51	29.78	29.42	29.43	7,983,538	-0.27(-0.91%)
Sep 06, 2005	29.70	29.81	29.58	29.70	9,488,806	+0.15(+0.50%)
Sep 02, 2005	29.56	29.70	29.40	29.56	7,501,777	-0.06(-0.21%)
Sep 01, 2005	29.62	29.73	29.48	29.62	8,188,759	+0.66(+2.30%)
Aug 31, 2005	28.96	29.02	28.51	28.96	10,370,618	+0.67(+2.37%)
Aug 30, 2005	27.98	28.35	27.96	28.29	7,679,603	+0.19(+0.68%)
Aug 29, 2005	28.27	28.36	27.88	28.10	4,483,449	+0.10(+0.35%)
Aug 26, 2005	28.37	28.43	28.00	28.00	5,673,210	-0.44(-1.56%)
Aug 25, 2005	28.55	28.57	28.30	28.44	5,237,736	-0.10(-0.34%)
Aug 24, 2005	28.41	28.61	28.37	28.54	7,826,021	+0.12(+0.42%)
Aug 23, 2005	28.57	28.60	28.37	28.42	7,062,760	-0.25(-0.86%)
Aug 22, 2005	28.82	28.95	28.49	28.67	8,074,931	-0.15(-0.53%)
Aug 19, 2005	28.84	28.88	28.76	28.82	5,996,509	+0.36(+1.28%)
Aug 18, 2005	28.57	28.65	28.25	28.46	7,738,643	-0.32(-1.12%)
Aug 17, 2005	29.17	29.45	28.71	28.78	10,747,761	-0.34(-1.16%)
Aug 16, 2005	29.30	29.45	29.12	29.12	8,756,954	-0.49(-1.66%)
Aug 15, 2005	29.60	29.74	29.51	29.61	5,672,029	-0.27(-0.89%)
Aug 12, 2005	30.00	30.03	29.81	29.87	6,401,992	-0.01(-0.04%)
Aug 11, 2005	30.09	30.17	29.75	29.89	10,439,340	+0.00(+0.00%)
Aug 10, 2005	29.90	29.94	29.67	29.89	9,692,610	+0.17(+0.57%)
Aug 09, 2005	29.92	29.97	29.62	29.72	12,213,590	+0.42(+1.42%)
Aug 08, 2005	29.24	29.51	29.24	29.30	8,769,470	+0.55(+1.91%)
Aug 05, 2005	28.91	28.91	28.62	28.75	5,954,710	-0.06(-0.19%)
Aug 04, 2005	28.82	29.08	28.75	28.81	7,889,547	-0.08(-0.28%)
Aug 03, 2005	29.01	29.12	28.84	28.89	11,990,422	+0.30(+1.05%)
Aug 02, 2005	28.36	28.59	28.36	28.59	5,983,521	+0.37(+1.32%)
Aug 01, 2005	28.28	28.37	28.10	28.21	6,679,477	+0.32(+1.14%)
Jul 29, 2005	28.35	28.37	27.90	27.90	8,820,244	-0.28(-1.01%)
Jul 28, 2005	28.35	28.35	28.00	28.18	9,739,841	+0.14(+0.48%)
Jul 27, 2005	27.83	28.14	27.80	28.04	7,121,563	+0.31(+1.11%)
Jul 26, 2005	27.91	27.99	27.74	27.74	6,879,502	-0.58(-2.06%)
Jul 25, 2005	28.31	28.51	28.18	28.32	9,599,091	+0.39(+1.41%)
Jul 22, 2005	27.56	27.93	27.55	27.93	5,824,114	+0.47(+1.71%)
Jul 21, 2005	27.41	27.53	27.32	27.46	5,894,253	-0.29(-1.05%)
Jul 20, 2005	27.38	27.80	27.28	27.75	8,652,572	-0.18(-0.65%)
Jul 19, 2005	27.82	27.93	27.62	27.93	7,898,521	+0.20(+0.72%)
Jul 18, 2005	27.69	27.81	27.63	27.73	6,396,324	+0.19(+0.71%)
Jul 15, 2005	27.56	27.63	27.49	27.54	6,708,288	-0.01(-0.05%)
Jul 14, 2005	27.98	28.06	27.44	27.55	10,674,080	-0.27(-0.97%)
Jul 13, 2005	27.86	27.96	27.68	27.82	6,412,147	+0.00(+0.00%)
Jul 12, 2005	28.09	28.12	27.80	27.82	14,054,674	-0.31(-1.10%)
Jul 11, 2005	28.06	28.35	28.00	28.13	9,270,833	+0.05(+0.18%)
Jul 08, 2005	27.94	28.30	27.93	28.08	10,713,991	+0.47(+1.69%)
Jul 07, 2005	27.27	27.67	27.17	27.61	9,143,071	-0.13(-0.47%)
Jul 06, 2005	28.19	28.24	27.69	27.74	11,468,041	-0.20(-0.73%)
Jul 05, 2005	27.42	27.95	27.42	27.95	10,386,204	+1.17(+4.38%)

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.