Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	25.08	25.72	25.07	25.44	1,072,864	+0.23(+0.89%)
Jul 28, 2006	25.05	25.43	25.05	25.21	788,257	+0.20(+0.80%)
Jul 27, 2006	25.61	25.63	24.97	25.01	905,477	-0.52(-2.02%)
Jul 26, 2006	25.91	26.21	25.49	25.53	1,772,833	-0.71(-2.70%)
Jul 25, 2006	25.98	26.31	25.71	26.24	1,201,260	+0.34(+1.31%)
Jul 24, 2006	24.54	26.08	25.28	25.90	2,053,342	+1.36(+5.55%)
Jul 21, 2006	24.92	24.88	24.25	24.54	1,192,692	-0.38(-1.52%)
Jul 20, 2006	25.53	25.75	24.92	24.92	694,381	-0.63(-2.46%)
Jul 19, 2006	24.82	25.63	24.82	25.54	1,144,885	+0.64(+2.59%)
Jul 18, 2006	25.09	25.20	24.66	24.90	1,047,656	-0.11(-0.45%)
Jul 17, 2006	24.80	25.14	24.74	25.01	1,126,383	+0.27(+1.07%)
Jul 14, 2006	25.24	25.32	24.47	24.75	2,225,075	-0.61(-2.41%)
Jul 13, 2006	25.53	25.87	25.28	25.36	1,485,246	-0.27(-1.04%)
Jul 12, 2006	26.32	26.40	25.53	25.63	1,463,391	-0.60(-2.27%)
Jul 11, 2006	26.56	26.77	25.98	26.22	1,694,231	-0.47(-1.75%)
Jul 10, 2006	26.41	26.95	26.37	26.69	1,243,603	+0.43(+1.66%)
Jul 07, 2006	26.58	26.65	26.16	26.25	1,102,790	-0.32(-1.21%)
Jul 06, 2006	26.12	26.79	26.03	26.58	1,224,356	+0.34(+1.29%)
Jul 05, 2006	26.62	26.62	26.16	26.24	1,481,024	-0.50(-1.87%)
Jul 03, 2006	26.79	26.98	26.50	26.74	583,494	+0.14(+0.55%)
Jun 30, 2006	26.81	27.18	26.50	26.59	1,318,728	-0.20(-0.75%)
Jun 29, 2006	26.66	26.85	26.33	26.79	2,371,104	+0.23(+0.88%)
Jun 28, 2006	26.41	26.70	26.17	26.56	1,216,285	+0.41(+1.57%)
Jun 27, 2006	26.50	26.67	26.09	26.15	1,550,934	-0.39(-1.46%)
Jun 26, 2006	26.49	26.66	26.30	26.54	1,592,160	+0.17(+0.64%)
Jun 23, 2006	26.19	26.63	26.01	26.37	1,787,982	+0.03(+0.12%)
Jun 22, 2006	25.93	26.45	25.49	26.33	1,758,801	+0.44(+1.71%)
Jun 21, 2006	26.17	26.49	25.89	25.89	2,369,738	-0.28(-1.08%)
Jun 20, 2006	26.62	26.77	26.16	26.17	1,763,272	-0.44(-1.66%)
Jun 19, 2006	26.90	26.94	26.51	26.62	1,564,593	-0.16(-0.60%)
Jun 16, 2006	26.58	26.89	26.58	26.78	1,781,153	-0.12(-0.45%)
Jun 15, 2006	26.54	27.03	26.26	26.90	3,415,159	+0.50(+1.89%)
Jun 14, 2006	26.29	26.50	26.05	26.40	1,678,833	+0.19(+0.74%)
Jun 13, 2006	26.46	26.77	26.10	26.21	2,439,275	-0.27(-1.03%)
Jun 12, 2006	27.67	27.67	26.45	26.48	2,617,962	-1.17(-4.22%)
Jun 09, 2006	27.70	27.84	27.18	27.65	1,644,561	+0.55(+2.02%)
Jun 08, 2006	26.91	27.18	26.39	27.10	2,290,142	+0.19(+0.72%)
Jun 07, 2006	27.12	27.54	26.87	26.91	1,454,699	-0.26(-0.95%)
Jun 06, 2006	27.18	27.51	26.78	27.16	2,100,777	+0.04(+0.15%)
Jun 05, 2006	27.54	27.62	27.10	27.12	1,507,845	-0.57(-2.06%)
Jun 02, 2006	28.19	28.19	27.30	27.70	2,269,281	-0.56(-1.97%)
Jun 01, 2006	27.49	28.25	27.49	28.25	2,628,020	+0.72(+2.60%)
May 31, 2006	27.19	27.53	26.14	27.53	3,856,102	+1.36(+5.20%)
May 30, 2006	26.25	26.37	26.09	26.17	1,371,626	-0.34(-1.28%)
May 26, 2006	26.41	26.65	26.25	26.51	1,722,294	+0.23(+0.89%)
May 25, 2006	26.41	26.41	26.10	26.28	1,742,286	-0.10(-0.37%)
May 24, 2006	26.17	26.50	26.01	26.37	3,096,777	+0.19(+0.74%)
May 23, 2006	26.33	26.54	26.16	26.18	1,777,552	+0.09(+0.34%)
May 22, 2006	26.28	26.31	25.89	26.09	2,143,741	-0.27(-1.01%)
May 19, 2006	26.17	26.66	26.17	26.36	2,436,916	+0.28(+1.08%)
May 18, 2006	26.13	26.45	26.02	26.08	1,825,607	+0.08(+0.31%)
May 17, 2006	25.77	26.27	25.77	26.00	1,703,916	-0.17(-0.65%)
May 16, 2006	26.29	26.34	26.04	26.16	1,508,342	-0.14(-0.52%)
May 15, 2006	26.62	26.72	26.04	26.30	2,168,452	-0.27(-1.03%)
May 12, 2006	27.10	27.14	26.54	26.58	1,857,520	-0.51(-1.87%)
May 11, 2006	27.26	27.30	26.98	27.08	1,850,318	-0.22(-0.80%)
May 10, 2006	27.20	27.53	26.98	27.30	1,582,971	-0.06(-0.21%)
May 09, 2006	27.49	27.70	27.36	27.36	1,756,318	-0.32(-1.16%)
May 08, 2006	27.48	27.85	27.48	27.68	964,211	+0.25(+0.91%)
May 05, 2006	27.62	27.79	27.28	27.43	2,678,559	-0.21(-0.76%)
May 04, 2006	27.86	28.29	27.62	27.64	1,165,622	-0.30(-1.07%)
May 03, 2006	27.48	28.10	27.24	27.94	3,035,063	+0.51(+1.85%)
May 02, 2006	27.64	27.89	27.33	27.43	3,816,242	-0.23(-0.82%)
May 01, 2006	28.16	28.44	27.58	27.65	2,210,422	-0.44(-1.58%)
Apr 28, 2006	28.19	28.31	28.01	28.10	1,244,472	-0.16(-0.57%)
Apr 27, 2006	28.30	28.44	28.00	28.26	1,668,154	-0.05(-0.17%)
Apr 26, 2006	28.22	28.54	28.07	28.31	2,643,417	+0.03(+0.11%)
Apr 25, 2006	29.03	29.18	28.22	28.27	3,347,360	-0.83(-2.85%)
Apr 24, 2006	29.23	29.31	29.00	29.10	1,754,952	-0.28(-0.96%)
Apr 21, 2006	29.72	29.76	29.20	29.39	1,822,503	-0.25(-0.84%)
Apr 20, 2006	29.70	29.72	29.27	29.64	1,148,982	+0.04(+0.14%)
Apr 19, 2006	29.52	29.76	29.37	29.60	1,037,971	+0.06(+0.22%)
Apr 18, 2006	28.99	29.68	28.85	29.53	1,416,081	+0.54(+1.86%)
Apr 17, 2006	29.03	29.25	28.89	28.99	1,123,030	-0.11(-0.39%)
Apr 13, 2006	29.00	29.32	28.83	29.10	1,147,120	+0.10(+0.36%)
Apr 12, 2006	28.67	29.02	28.64	29.00	1,406,892	+0.05(+0.17%)
Apr 11, 2006	29.10	29.27	28.91	28.95	1,734,960	-0.13(-0.44%)
Apr 10, 2006	28.94	29.28	28.90	29.08	2,143,617	+0.09(+0.31%)
Apr 07, 2006	29.47	29.76	28.90	28.99	1,679,827	-0.36(-1.23%)
Apr 06, 2006	29.18	29.55	29.12	29.35	2,183,228	+0.06(+0.22%)
Apr 05, 2006	29.68	29.72	29.29	29.29	2,145,231	-0.27(-0.90%)
Apr 04, 2006	29.28	29.77	29.19	29.56	1,852,429	+0.02(+0.08%)
Apr 03, 2006	30.60	30.60	29.39	29.53	2,232,650	-0.70(-2.32%)
Mar 31, 2006	30.12	30.40	30.12	30.23	1,315,624	+0.02(+0.05%)
Mar 30, 2006	30.43	30.58	30.13	30.22	1,852,677	-0.24(-0.79%)
Mar 29, 2006	31.21	31.22	30.32	30.46	2,290,763	-0.90(-2.88%)
Mar 28, 2006	30.09	31.37	29.76	31.36	5,549,960	+0.35(+1.12%)
Mar 27, 2006	31.26	31.62	30.98	31.01	1,933,390	-0.39(-1.26%)
Mar 24, 2006	31.41	31.47	31.21	31.41	1,139,545	-0.04(-0.13%)
Mar 23, 2006	31.30	31.72	31.30	31.45	1,106,515	+0.10(+0.31%)
Mar 22, 2006	31.34	31.41	31.10	31.35	1,058,459	-0.05(-0.15%)
Mar 21, 2006	31.41	31.58	31.25	31.40	1,177,046	-0.08(-0.26%)
Mar 20, 2006	31.65	31.68	31.28	31.48	1,541,869	-0.05(-0.15%)
Mar 17, 2006	31.77	31.81	31.39	31.53	1,520,139	+0.04(+0.13%)
Mar 16, 2006	31.27	31.77	31.25	31.49	2,301,566	+0.28(+0.90%)
Mar 15, 2006	30.80	31.25	30.29	31.21	2,875,623	+1.33(+4.45%)
Mar 14, 2006	29.64	29.89	29.45	29.88	1,391,122	+0.31(+1.06%)
Mar 13, 2006	29.40	30.40	29.35	29.56	1,334,126	+0.21(+0.71%)
Mar 10, 2006	29.28	29.45	29.13	29.35	1,381,064	+0.16(+0.55%)
Mar 09, 2006	29.54	29.54	29.03	29.19	1,527,837	-0.17(-0.58%)
Mar 08, 2006	29.00	29.37	28.90	29.36	2,532,778	+0.32(+1.11%)
Mar 07, 2006	29.04	29.25	28.91	29.04	1,804,497	+0.04(+0.14%)
Mar 06, 2006	29.48	29.72	28.98	29.00	1,707,517	-0.63(-2.12%)
Mar 03, 2006	29.42	29.90	29.33	29.63	1,494,559	-0.06(-0.22%)
Mar 02, 2006	30.13	30.17	29.49	29.69	1,362,313	-0.64(-2.10%)
Mar 01, 2006	29.85	30.33	29.67	30.33	853,448	+0.43(+1.43%)
Feb 28, 2006	30.08	30.14	29.57	29.90	1,013,881	-0.18(-0.59%)
Feb 27, 2006	29.98	30.32	29.88	30.08	956,637	+0.10(+0.32%)
Feb 24, 2006	30.06	30.17	29.66	29.98	813,836	-0.15(-0.51%)
Feb 23, 2006	29.89	30.42	29.74	30.14	1,022,076	+0.14(+0.46%)
Feb 22, 2006	29.74	30.11	29.64	30.00	962,100	+0.36(+1.22%)
Feb 21, 2006	29.92	30.03	29.30	29.64	1,115,455	-0.32(-1.08%)
Feb 17, 2006	30.27	30.36	29.86	29.96	1,260,242	-0.19(-0.64%)
Feb 16, 2006	30.00	30.20	29.89	30.15	905,849	+0.11(+0.38%)
Feb 15, 2006	29.47	30.12	29.27	30.04	1,452,340	+0.42(+1.41%)
Feb 14, 2006	29.19	29.68	28.95	29.62	2,677,565	+0.38(+1.29%)
Feb 13, 2006	29.30	29.35	29.10	29.24	1,083,170	-0.04(-0.14%)
Feb 10, 2006	28.96	29.33	28.87	29.28	2,385,508	+0.43(+1.48%)
Feb 09, 2006	28.81	29.26	28.71	28.85	2,538,118	+0.24(+0.84%)
Feb 08, 2006	29.11	29.14	28.33	28.61	3,290,240	-0.53(-1.82%)
Feb 07, 2006	29.20	29.54	29.09	29.14	1,304,572	-0.02(-0.06%)
Feb 06, 2006	29.32	29.43	28.95	29.16	2,094,568	-0.13(-0.44%)
Feb 03, 2006	29.68	29.75	29.23	29.29	3,031,710	-0.54(-1.81%)
Feb 02, 2006	29.86	30.12	29.72	29.83	2,024,161	-0.23(-0.75%)
Feb 01, 2006	30.08	30.14	29.84	30.05	2,703,890	-0.31(-1.01%)
Jan 31, 2006	30.64	30.76	30.18	30.36	2,047,506	-0.40(-1.31%)
Jan 30, 2006	30.84	31.26	30.61	30.76	989,667	-0.10(-0.31%)
Jan 27, 2006	30.89	31.08	30.60	30.86	1,318,604	-0.03(-0.10%)
Jan 26, 2006	30.61	31.00	30.68	30.89	1,902,222	+0.28(+0.92%)
Jan 25, 2006	30.68	30.86	30.50	30.61	1,774,447	+0.07(+0.24%)
Jan 24, 2006	30.80	31.07	30.38	30.54	2,860,474	-0.29(-0.94%)
Jan 23, 2006	31.53	31.67	30.74	30.83	1,886,080	-0.94(-2.97%)
Jan 20, 2006	32.17	33.11	31.71	31.77	3,422,113	-0.26(-0.80%)
Jan 19, 2006	31.86	32.17	31.67	32.03	782,420	+0.21(+0.66%)
Jan 18, 2006	31.64	32.12	31.48	31.82	1,152,708	-0.08(-0.25%)
Jan 17, 2006	31.91	32.12	31.83	31.90	1,309,539	-0.23(-0.70%)
Jan 13, 2006	32.28	32.28	32.01	32.12	1,353,870	+0.01(+0.03%)
Jan 12, 2006	32.29	32.74	31.79	32.12	1,982,190	-0.52(-1.58%)
Jan 11, 2006	33.02	33.25	32.34	32.63	1,910,914	-0.46(-1.39%)
Jan 10, 2006	32.02	33.20	31.91	33.09	4,023,861	+0.92(+2.85%)
Jan 09, 2006	31.40	32.55	31.39	32.17	2,513,159	+0.81(+2.57%)
Jan 06, 2006	31.25	31.42	30.88	31.37	1,275,764	+0.31(+0.99%)
Jan 05, 2006	30.77	31.20	30.71	31.06	1,694,479	+0.29(+0.94%)
Jan 04, 2006	31.02	31.10	30.50	30.77	2,132,317	-0.46(-1.47%)
Jan 03, 2006	31.01	31.34	30.54	31.23	1,403,415	+0.39(+1.28%)
Dec 30, 2005	31.20	31.28	30.84	30.84	731,261	-0.27(-0.88%)
Dec 29, 2005	31.17	31.31	30.98	31.11	977,374	+0.04(+0.13%)
Dec 28, 2005	30.82	31.21	30.71	31.07	938,756	+0.23(+0.73%)
Dec 27, 2005	31.32	31.43	30.75	30.84	1,111,978	-0.69(-2.20%)
Dec 23, 2005	31.31	31.62	31.24	31.54	655,639	+0.04(+0.13%)
Dec 22, 2005	31.33	31.54	30.92	31.50	1,769,356	+0.34(+1.09%)
Dec 21, 2005	31.38	31.52	31.09	31.16	1,550,313	-0.16(-0.51%)
Dec 20, 2005	31.21	31.56	30.88	31.32	1,808,347	+0.01(+0.03%)
Dec 19, 2005	31.71	31.71	31.25	31.31	1,375,103	-0.23(-0.74%)
Dec 16, 2005	32.04	32.21	31.54	31.54	1,774,447	-0.49(-1.53%)
Dec 15, 2005	32.45	32.42	31.73	32.04	1,236,401	-0.41(-1.27%)
Dec 14, 2005	31.25	32.45	31.25	32.45	3,311,474	+0.83(+2.62%)
Dec 13, 2005	32.11	32.30	31.61	31.62	2,516,884	-0.60(-1.85%)
Dec 12, 2005	32.38	32.68	32.12	32.21	1,851,311	-0.18(-0.55%)
Dec 09, 2005	32.70	32.73	31.77	32.39	2,488,697	-0.30(-0.91%)
Dec 08, 2005	32.95	33.07	32.64	32.69	2,799,380	-0.33(-1.00%)
Dec 07, 2005	33.42	33.42	32.78	33.02	1,497,787	-0.27(-0.80%)
Dec 06, 2005	32.53	33.62	32.48	33.28	1,607,061	+0.29(+0.88%)
Dec 05, 2005	33.18	33.23	32.63	32.99	1,783,512	-0.07(-0.22%)
Dec 02, 2005	32.98	33.73	32.78	33.07	1,557,143	+0.15(+0.46%)
Dec 01, 2005	32.41	33.07	32.25	32.91	2,446,602	+0.14(+0.42%)
Nov 30, 2005	33.18	33.45	32.13	32.78	7,385,626	-1.16(-3.42%)
Nov 29, 2005	34.20	34.41	33.76	33.94	3,747,201	-0.27(-0.78%)
Nov 28, 2005	34.95	35.27	33.85	34.20	4,117,985	-0.65(-1.87%)
Nov 25, 2005	34.40	34.87	33.85	34.85	845,625	+0.62(+1.81%)
Nov 23, 2005	33.82	34.35	33.67	34.23	2,836,757	+0.21(+0.62%)
Nov 22, 2005	33.10	34.23	32.70	34.02	4,430,034	-0.52(-1.52%)
Nov 21, 2005	34.54	34.71	33.96	34.55	2,031,860	+0.02(+0.07%)
Nov 18, 2005	34.59	34.63	34.16	34.52	2,262,203	+0.56(+1.66%)
Nov 17, 2005	33.52	33.96	33.50	33.96	1,320,094	+0.45(+1.35%)
Nov 16, 2005	33.26	33.51	32.84	33.51	743,802	+0.29(+0.87%)
Nov 15, 2005	33.62	33.65	32.80	33.22	1,249,563	-0.35(-1.03%)
Nov 14, 2005	33.61	33.78	33.46	33.57	1,100,803	+0.10(+0.29%)
Nov 11, 2005	33.80	33.82	33.38	33.47	1,672,500	-0.33(-0.98%)
Nov 10, 2005	33.82	33.95	33.43	33.80	2,500,369	-0.08(-0.24%)
Nov 09, 2005	33.22	33.90	33.10	33.88	2,130,330	+0.89(+2.71%)
Nov 08, 2005	33.06	34.71	32.88	32.99	1,527,341	-0.43(-1.30%)
Nov 07, 2005	33.10	33.56	32.87	33.42	2,686,878	+0.36(+1.10%)
Nov 04, 2005	32.53	33.12	32.41	33.06	2,385,508	+0.66(+2.04%)
Nov 03, 2005	31.91	32.77	31.91	32.40	2,705,877	+1.02(+3.26%)
Nov 02, 2005	31.00	31.41	30.83	31.38	2,837,998	+0.57(+1.86%)
Nov 01, 2005	31.53	31.60	30.18	30.80	3,138,003	-0.93(-2.92%)
Oct 31, 2005	31.15	31.91	31.15	31.73	2,774,421	+0.85(+2.74%)
Oct 28, 2005	30.20	30.99	29.86	30.88	2,665,272	+1.21(+4.07%)
Oct 27, 2005	30.59	30.73	29.21	29.68	2,309,638	-0.91(-2.98%)
Oct 26, 2005	30.42	31.14	30.12	30.59	2,401,526	+0.02(+0.08%)
Oct 25, 2005	31.02	31.03	30.34	30.56	1,577,135	-0.58(-1.86%)
Oct 24, 2005	30.80	31.31	30.80	31.14	1,723,660	+0.54(+1.76%)
Oct 21, 2005	31.05	31.20	30.54	30.60	1,742,286	-0.19(-0.63%)
Oct 20, 2005	31.45	31.73	30.68	30.80	2,514,152	-0.83(-2.62%)
Oct 19, 2005	30.60	31.73	30.28	31.62	2,388,985	+0.57(+1.84%)
Oct 18, 2005	31.29	31.46	30.77	31.05	941,487	-0.24(-0.77%)
Oct 17, 2005	31.26	31.42	31.00	31.29	1,043,931	-0.02(-0.05%)
Oct 14, 2005	31.10	31.61	30.84	31.31	1,409,375	+0.27(+0.86%)
Oct 13, 2005	31.33	31.77	30.75	31.05	2,336,459	-0.44(-1.41%)
Oct 12, 2005	31.21	31.61	30.53	31.49	2,030,370	+0.16(+0.51%)
Oct 11, 2005	31.37	31.69	31.18	31.33	1,407,885	-0.01(-0.03%)
Oct 10, 2005	31.86	31.89	31.25	31.34	1,137,434	-0.46(-1.44%)
Oct 07, 2005	31.73	32.41	31.45	31.79	1,447,497	+0.46(+1.47%)
Oct 06, 2005	31.73	32.41	31.09	31.34	2,443,373	-0.42(-1.32%)
Oct 05, 2005	32.49	32.58	31.62	31.75	1,444,144	-0.92(-2.81%)
Oct 04, 2005	32.82	33.40	32.67	32.67	1,858,265	-0.24(-0.73%)
Oct 03, 2005	32.04	33.06	32.04	32.91	2,915,731	+0.89(+2.77%)
Sep 30, 2005	31.73	32.28	31.49	32.03	2,079,791	+0.14(+0.45%)
Sep 29, 2005	31.20	31.94	31.00	31.88	2,320,192	+0.78(+2.51%)
Sep 28, 2005	31.29	31.89	30.93	31.10	3,161,844	+0.01(+0.03%)
Sep 27, 2005	30.60	31.21	30.45	31.09	2,569,286	+0.50(+1.63%)
Sep 26, 2005	30.48	30.92	30.19	30.59	1,954,003	+0.31(+1.04%)
Sep 23, 2005	30.28	30.63	29.82	30.28	1,719,066	+0.30(+0.99%)
Sep 22, 2005	29.68	30.34	29.47	29.98	1,750,357	+0.54(+1.83%)
Sep 21, 2005	29.52	29.68	28.93	29.44	2,663,782	-0.07(-0.25%)
Sep 20, 2005	30.12	30.47	29.47	29.52	2,619,452	-0.58(-1.93%)
Sep 19, 2005	30.41	30.46	29.90	30.09	1,220,507	-0.31(-1.03%)
Sep 16, 2005	30.08	30.48	29.81	30.41	1,850,318	+0.33(+1.10%)
Sep 15, 2005	30.38	30.60	29.89	30.08	3,367,849	-0.50(-1.63%)
Sep 14, 2005	31.41	31.57	30.58	30.58	1,322,205	-0.78(-2.49%)
Sep 13, 2005	31.41	31.55	31.18	31.36	1,953,134	-0.04(-0.13%)
Sep 12, 2005	31.09	31.54	30.97	31.40	1,039,585	+0.43(+1.40%)
Sep 09, 2005	31.09	31.33	30.88	30.96	1,074,230	+0.14(+0.47%)
Sep 08, 2005	31.00	31.43	30.73	30.82	2,290,266	-0.72(-2.30%)
Sep 07, 2005	31.08	31.69	31.08	31.54	2,545,941	+0.47(+1.50%)
Sep 06, 2005	31.08	31.12	30.00	31.08	2,343,910	+1.44(+4.86%)
Sep 02, 2005	29.80	29.83	29.52	29.64	1,672,997	-0.12(-0.41%)
Sep 01, 2005	30.34	30.38	29.42	29.76	3,297,567	-0.38(-1.26%)
Aug 31, 2005	30.14	30.44	28.99	30.14	9,965,591	+3.31(+12.34%)
Aug 30, 2005	27.38	27.42	26.66	26.83	1,480,651	-0.71(-2.57%)
Aug 29, 2005	27.57	27.74	27.32	27.53	1,092,111	-0.04(-0.15%)
Aug 26, 2005	27.57	27.86	27.24	27.57	1,815,549	+0.01(+0.03%)
Aug 25, 2005	27.55	27.67	27.42	27.57	827,247	+0.02(+0.06%)
Aug 24, 2005	27.34	27.94	27.18	27.55	1,395,965	-0.04(-0.15%)
Aug 23, 2005	27.21	27.64	27.21	27.59	818,679	+0.44(+1.63%)
Aug 22, 2005	27.66	27.76	27.01	27.15	907,215	-0.39(-1.43%)
Aug 19, 2005	27.78	27.86	27.38	27.54	889,707	-0.19(-0.67%)
Aug 18, 2005	27.62	27.97	27.24	27.73	662,220	-0.09(-0.32%)
Aug 17, 2005	27.70	28.02	27.32	27.82	886,230	+0.03(+0.12%)
Aug 16, 2005	28.44	28.44	27.22	27.78	1,768,859	-0.69(-2.43%)
Aug 15, 2005	28.29	28.58	27.90	28.48	857,422	+0.19(+0.65%)
Aug 12, 2005	28.69	28.69	27.94	28.29	1,426,015	-0.40(-1.40%)
Aug 11, 2005	27.94	28.78	27.93	28.69	2,498,630	+0.90(+3.25%)
Aug 10, 2005	27.50	28.18	27.50	27.79	1,867,578	+0.39(+1.44%)
Aug 09, 2005	27.20	27.45	27.17	27.40	1,070,132	+0.35(+1.31%)
Aug 08, 2005	27.38	27.54	26.95	27.04	797,445	-0.24(-0.89%)
Aug 05, 2005	26.98	27.32	26.88	27.28	890,949	+0.23(+0.83%)
Aug 04, 2005	27.19	27.22	26.87	27.06	855,559	-0.39(-1.41%)
Aug 03, 2005	27.70	27.80	27.30	27.45	1,672,252	-0.65(-2.32%)
Aug 02, 2005	27.98	28.19	27.94	28.10	1,093,352	+0.06(+0.20%)

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.