Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	22.10	22.36	21.20	21.36	1,143,184	-0.83(-3.74%)
Jul 28, 2006	21.06	22.19	20.80	22.19	1,436,734	+0.52(+2.40%)
Jul 27, 2006	21.69	21.93	21.38	21.67	1,096,443	-0.02(-0.09%)
Jul 26, 2006	21.64	21.77	21.44	21.69	978,033	+0.07(+0.32%)
Jul 25, 2006	21.60	21.90	21.40	21.62	798,444	-0.08(-0.37%)
Jul 24, 2006	22.18	22.19	21.39	21.70	1,055,199	-0.21(-0.96%)
Jul 21, 2006	22.25	22.36	21.83	21.91	801,742	-0.42(-1.88%)
Jul 20, 2006	23.00	23.10	22.27	22.33	391,549	-0.50(-2.19%)
Jul 19, 2006	22.51	23.15	22.48	22.83	1,128,391	+0.25(+1.11%)
Jul 18, 2006	22.82	22.93	22.25	22.58	1,063,524	+0.44(+1.99%)
Jul 17, 2006	21.99	22.33	21.90	22.14	840,115	+0.10(+0.45%)
Jul 14, 2006	22.05	22.11	21.74	22.04	856,144	+0.04(+0.18%)
Jul 13, 2006	22.44	22.44	21.93	22.00	964,805	-0.34(-1.52%)
Jul 12, 2006	22.84	23.00	22.32	22.34	715,846	-0.50(-2.19%)
Jul 11, 2006	22.18	22.91	21.69	22.84	1,575,053	+0.53(+2.38%)
Jul 10, 2006	22.97	23.00	22.10	22.31	1,435,162	-0.52(-2.28%)
Jul 07, 2006	23.90	23.90	21.50	22.83	6,779,987	-1.81(-7.35%)
Jul 06, 2006	25.08	25.13	24.23	24.64	1,937,745	-0.57(-2.26%)
Jul 05, 2006	25.34	25.35	24.82	25.21	1,734,631	-0.17(-0.67%)
Jul 03, 2006	24.68	25.40	24.68	25.38	373,624	+0.40(+1.60%)
Jun 30, 2006	24.80	24.99	24.67	24.98	909,118	+0.37(+1.50%)
Jun 29, 2006	24.24	24.70	24.04	24.61	1,121,700	+0.43(+1.78%)
Jun 28, 2006	24.06	24.45	24.03	24.18	414,817	+0.14(+0.58%)
Jun 27, 2006	24.54	25.00	24.01	24.04	1,139,390	-0.67(-2.71%)
Jun 26, 2006	24.54	25.06	24.52	24.71	750,600	+0.32(+1.31%)
Jun 23, 2006	24.08	24.70	23.99	24.39	764,104	+0.35(+1.46%)
Jun 22, 2006	24.26	24.70	23.97	24.04	1,737,658	-0.01(-0.04%)
Jun 21, 2006	23.20	24.25	23.20	24.05	1,526,802	+1.04(+4.52%)
Jun 20, 2006	22.93	23.24	22.58	23.01	980,959	+0.13(+0.57%)
Jun 19, 2006	22.92	23.16	22.35	22.88	1,206,733	-0.03(-0.13%)
Jun 16, 2006	23.77	23.99	22.79	22.91	2,116,461	-0.79(-3.33%)
Jun 15, 2006	23.35	23.90	23.35	23.70	1,455,070	+0.63(+2.73%)
Jun 14, 2006	23.21	23.50	23.00	23.07	985,102	-0.10(-0.43%)
Jun 13, 2006	24.13	24.40	23.17	23.17	2,013,804	-1.13(-4.65%)
Jun 12, 2006	24.28	24.50	24.13	24.30	1,137,261	+0.05(+0.21%)
Jun 09, 2006	24.35	24.35	23.76	24.25	1,248,082	+0.04(+0.17%)
Jun 08, 2006	24.72	24.80	23.96	24.21	1,684,338	-0.52(-2.10%)
Jun 07, 2006	24.29	24.95	24.13	24.73	1,466,039	+0.65(+2.70%)
Jun 06, 2006	24.31	24.41	23.79	24.08	1,304,332	-0.12(-0.50%)
Jun 05, 2006	24.69	24.96	24.09	24.20	1,307,189	-0.61(-2.46%)
Jun 02, 2006	24.99	25.22	24.53	24.81	995,651	-0.18(-0.72%)
Jun 01, 2006	24.34	25.00	24.27	24.99	1,118,840	+0.45(+1.83%)
May 31, 2006	24.50	25.06	24.29	24.54	1,182,627	+0.11(+0.45%)
May 30, 2006	24.59	25.30	24.30	24.43	1,127,630	-0.16(-0.65%)
May 26, 2006	24.98	25.06	24.09	24.59	1,836,012	-0.55(-2.19%)
May 25, 2006	26.01	26.30	24.75	25.14	3,152,875	-0.53(-2.06%)
May 24, 2006	26.00	26.50	25.55	25.67	1,475,658	-0.43(-1.65%)
May 23, 2006	26.05	26.87	26.00	26.10	1,057,367	+0.26(+1.01%)
May 22, 2006	26.83	26.83	25.43	25.84	1,673,140	-0.99(-3.69%)
May 19, 2006	26.48	27.43	26.34	26.83	1,665,978	+0.73(+2.80%)
May 18, 2006	25.99	27.00	25.92	26.10	885,294	+0.23(+0.89%)
May 17, 2006	26.36	26.69	25.84	25.87	1,228,804	-0.48(-1.82%)
May 16, 2006	26.76	27.27	26.35	26.35	960,277	-0.33(-1.24%)
May 15, 2006	26.88	27.50	26.50	26.68	1,025,460	-0.17(-0.63%)
May 12, 2006	27.44	27.57	26.79	26.85	1,175,969	-0.72(-2.61%)
May 11, 2006	28.71	28.75	27.14	27.57	1,584,959	-0.83(-2.92%)
May 10, 2006	28.29	29.87	27.69	28.40	3,358,276	-0.05(-0.18%)
May 09, 2006	28.60	29.00	28.38	28.45	1,654,811	-0.07(-0.25%)
May 08, 2006	28.75	28.91	28.23	28.52	1,092,328	+0.02(+0.07%)
May 05, 2006	29.30	29.44	28.08	28.50	1,415,407	-0.74(-2.53%)
May 04, 2006	29.01	30.36	29.01	29.24	2,909,561	+0.19(+0.65%)
May 03, 2006	28.71	29.25	28.18	29.05	2,876,666	+0.25(+0.87%)
May 02, 2006	26.88	28.94	26.83	28.80	2,557,728	+1.96(+7.30%)
May 01, 2006	26.50	27.10	26.50	26.84	908,092	+0.39(+1.47%)
Apr 28, 2006	26.88	27.38	26.39	26.45	1,106,100	+0.06(+0.23%)
Apr 27, 2006	26.30	26.82	26.08	26.39	1,159,032	+0.27(+1.03%)
Apr 26, 2006	26.72	26.72	25.97	26.12	838,803	-0.70(-2.61%)
Apr 25, 2006	27.76	27.87	26.77	26.82	658,247	-0.78(-2.83%)
Apr 24, 2006	27.50	27.98	27.44	27.60	558,873	-0.14(-0.50%)
Apr 21, 2006	27.51	27.82	27.51	27.74	916,489	+0.18(+0.65%)
Apr 20, 2006	26.75	27.65	26.70	27.56	1,111,688	+0.88(+3.30%)
Apr 19, 2006	26.00	26.74	25.99	26.68	955,164	+0.69(+2.65%)
Apr 18, 2006	25.96	26.10	25.87	25.99	771,132	+0.01(+0.04%)
Apr 17, 2006	26.33	26.63	25.70	25.98	1,174,563	-0.57(-2.15%)
Apr 13, 2006	26.05	26.55	25.64	26.55	2,274,895	+0.75(+2.91%)
Apr 12, 2006	25.97	26.49	25.65	25.80	922,417	-0.17(-0.65%)
Apr 11, 2006	26.18	26.42	25.77	25.97	865,220	-0.28(-1.07%)
Apr 10, 2006	27.00	27.00	25.95	26.25	1,433,575	-0.41(-1.54%)
Apr 07, 2006	27.19	27.50	26.46	26.66	771,764	-0.22(-0.82%)
Apr 06, 2006	27.00	27.30	26.75	26.88	761,160	-0.10(-0.37%)
Apr 05, 2006	27.20	27.35	26.70	26.98	700,367	-0.24(-0.88%)
Apr 04, 2006	27.68	27.81	27.09	27.22	802,164	-0.64(-2.30%)
Apr 03, 2006	27.79	28.13	27.57	27.86	795,975	-0.04(-0.14%)
Mar 31, 2006	27.93	28.10	27.52	27.90	1,034,024	-0.10(-0.36%)
Mar 30, 2006	27.70	28.11	27.60	28.00	1,899,375	+0.36(+1.30%)
Mar 29, 2006	27.15	27.98	27.11	27.64	1,957,787	+0.81(+3.02%)
Mar 28, 2006	27.02	27.45	26.70	26.83	1,095,571	-0.22(-0.81%)
Mar 27, 2006	26.67	27.17	26.53	27.05	866,895	+0.49(+1.84%)
Mar 24, 2006	26.85	27.72	25.92	26.56	2,230,394	-0.22(-0.82%)
Mar 23, 2006	26.26	26.80	26.07	26.78	571,300	+0.24(+0.90%)
Mar 22, 2006	26.45	26.80	26.02	26.54	682,700	+0.15(+0.57%)
Mar 21, 2006	26.62	27.18	26.32	26.39	857,403	-0.65(-2.40%)
Mar 20, 2006	25.45	27.26	25.41	27.04	2,753,739	+1.46(+5.71%)
Mar 17, 2006	25.50	25.69	25.16	25.58	922,903	-0.03(-0.12%)
Mar 16, 2006	25.42	25.75	25.20	25.61	1,382,875	+0.31(+1.23%)
Mar 15, 2006	24.74	25.48	24.70	25.30	1,506,148	+0.16(+0.64%)
Mar 14, 2006	24.63	25.14	24.53	25.14	1,198,661	+0.42(+1.70%)
Mar 13, 2006	24.15	24.85	23.95	24.72	2,030,792	+0.62(+2.57%)
Mar 10, 2006	22.88	24.14	22.71	24.10	1,654,496	+1.24(+5.42%)
Mar 09, 2006	23.00	23.14	22.74	22.86	577,282	-0.21(-0.91%)
Mar 08, 2006	23.04	23.13	22.75	23.07	728,491	-0.12(-0.52%)
Mar 07, 2006	23.04	23.24	22.75	23.19	799,666	+0.19(+0.83%)
Mar 06, 2006	22.70	23.07	22.60	23.00	1,016,538	+0.20(+0.88%)
Mar 03, 2006	22.59	22.98	22.50	22.80	1,025,816	+0.10(+0.44%)
Mar 02, 2006	22.12	22.89	22.11	22.70	1,331,434	+0.51(+2.30%)
Mar 01, 2006	22.35	22.74	22.11	22.19	967,748	-0.18(-0.80%)
Feb 28, 2006	23.01	22.89	22.20	22.37	1,415,599	-0.64(-2.78%)
Feb 27, 2006	22.74	23.08	22.32	23.01	1,444,920	+0.16(+0.70%)
Feb 24, 2006	22.81	23.80	22.36	22.85	3,035,062	-0.35(-1.51%)
Feb 23, 2006	21.41	23.59	21.33	23.20	5,349,684	+0.23(+1.00%)
Feb 22, 2006	22.61	23.21	22.55	22.97	2,285,055	+0.71(+3.19%)
Feb 21, 2006	22.49	22.56	22.10	22.26	1,124,293	-0.26(-1.15%)
Feb 17, 2006	22.65	22.93	22.46	22.52	686,331	-0.16(-0.71%)
Feb 16, 2006	22.25	22.85	22.25	22.68	710,500	+0.44(+1.98%)
Feb 15, 2006	22.60	22.99	22.24	22.24	791,313	-0.36(-1.59%)
Feb 14, 2006	22.52	22.75	22.40	22.60	531,424	+0.15(+0.67%)
Feb 13, 2006	22.69	22.79	22.42	22.45	558,783	-0.20(-0.88%)
Feb 10, 2006	22.34	22.90	22.30	22.65	625,455	+0.28(+1.25%)
Feb 09, 2006	22.98	23.17	22.27	22.37	814,435	-0.32(-1.41%)
Feb 08, 2006	23.15	23.38	22.50	22.69	890,973	-0.23(-1.00%)
Feb 07, 2006	23.08	23.77	22.86	22.92	1,346,247	+0.25(+1.10%)
Feb 06, 2006	22.30	22.80	22.24	22.67	560,337	+0.31(+1.39%)
Feb 03, 2006	22.60	22.68	22.02	22.36	845,530	-0.23(-1.02%)
Feb 02, 2006	22.85	23.06	22.51	22.59	579,368	-0.28(-1.22%)
Feb 01, 2006	23.17	23.17	22.51	22.87	1,201,688	-0.40(-1.72%)
Jan 31, 2006	23.76	24.00	23.17	23.27	1,062,223	-0.43(-1.81%)
Jan 30, 2006	22.95	23.75	22.95	23.70	634,741	+0.72(+3.13%)
Jan 27, 2006	23.05	23.43	22.80	22.98	808,918	-0.02(-0.09%)
Jan 26, 2006	23.20	23.46	22.93	23.00	1,139,347	-0.17(-0.73%)
Jan 25, 2006	23.50	23.50	22.96	23.17	1,397,309	-0.46(-1.95%)
Jan 24, 2006	21.16	23.95	20.82	23.63	4,415,954	+1.79(+8.20%)
Jan 23, 2006	22.05	22.50	21.50	21.84	1,384,941	-0.40(-1.80%)
Jan 20, 2006	22.30	22.65	22.01	22.24	1,191,253	-0.01(-0.04%)
Jan 19, 2006	22.20	22.32	21.90	22.25	1,251,156	+0.42(+1.92%)
Jan 18, 2006	22.44	22.75	21.77	21.83	1,533,436	-1.05(-4.59%)
Jan 17, 2006	22.41	23.41	22.25	22.88	900,905	+0.44(+1.96%)
Jan 13, 2006	22.49	22.65	22.26	22.44	981,565	-0.05(-0.22%)
Jan 12, 2006	22.80	23.10	22.43	22.49	1,271,600	-0.37(-1.62%)
Jan 11, 2006	23.38	23.43	22.78	22.86	1,256,779	-0.40(-1.72%)
Jan 10, 2006	23.60	24.05	23.20	23.26	1,481,317	-0.46(-1.94%)
Jan 09, 2006	23.82	24.23	23.66	23.72	883,087	+0.05(+0.21%)
Jan 06, 2006	24.10	24.38	23.58	23.67	1,036,555	-0.18(-0.75%)
Jan 05, 2006	24.16	24.39	23.80	23.85	678,636	-0.36(-1.49%)
Jan 04, 2006	24.47	24.97	24.01	24.21	1,103,743	-0.43(-1.75%)
Jan 03, 2006	24.22	24.78	24.10	24.64	467,303	+0.48(+1.99%)
Dec 30, 2005	24.50	24.64	24.00	24.16	740,414	-0.50(-2.03%)
Dec 29, 2005	24.58	24.76	24.28	24.66	403,429	+0.09(+0.37%)
Dec 28, 2005	24.50	24.75	24.44	24.57	334,700	+0.16(+0.66%)
Dec 27, 2005	24.86	25.10	24.27	24.41	441,200	-0.44(-1.77%)
Dec 23, 2005	25.04	25.10	24.75	24.85	159,944	-0.16(-0.64%)
Dec 22, 2005	24.80	25.20	24.70	25.01	232,422	+0.27(+1.09%)
Dec 21, 2005	24.71	24.94	24.60	24.74	219,128	+0.10(+0.41%)
Dec 20, 2005	24.50	24.96	24.50	24.64	329,086	+0.10(+0.41%)
Dec 19, 2005	25.01	25.26	24.50	24.54	455,607	-0.47(-1.88%)
Dec 16, 2005	25.14	25.26	24.87	25.01	662,658	+0.00(+0.00%)
Dec 15, 2005	25.49	25.49	24.98	25.01	532,203	-0.39(-1.54%)
Dec 14, 2005	24.99	25.44	24.99	25.40	386,207	+0.31(+1.24%)
Dec 13, 2005	25.15	25.48	25.00	25.09	570,393	-0.17(-0.67%)
Dec 12, 2005	26.04	26.05	25.14	25.26	741,529	-0.70(-2.70%)
Dec 09, 2005	25.82	26.21	25.36	25.96	420,647	+0.28(+1.09%)
Dec 08, 2005	26.03	26.29	25.50	25.68	573,028	-0.38(-1.46%)
Dec 07, 2005	25.83	26.17	25.79	26.06	303,477	+0.20(+0.77%)
Dec 06, 2005	26.35	26.50	25.84	25.86	664,759	-0.43(-1.64%)
Dec 05, 2005	26.10	26.80	26.04	26.29	1,561,291	+0.25(+0.96%)
Dec 02, 2005	25.49	26.12	25.49	26.04	835,369	+0.58(+2.28%)
Dec 01, 2005	25.00	25.55	24.96	25.46	816,690	+0.52(+2.09%)
Nov 30, 2005	24.89	24.99	24.10	24.94	1,155,261	+0.24(+0.97%)
Nov 29, 2005	25.28	25.45	24.70	24.70	925,228	-0.61(-2.41%)
Nov 28, 2005	26.19	26.20	25.17	25.31	1,080,052	-0.49(-1.90%)
Nov 25, 2005	25.92	25.92	25.51	25.80	365,740	+0.12(+0.47%)
Nov 23, 2005	25.36	25.86	25.26	25.68	955,711	+0.42(+1.66%)
Nov 22, 2005	24.95	25.46	24.77	25.26	1,146,260	+0.32(+1.28%)
Nov 21, 2005	24.99	25.13	24.74	24.94	840,945	+0.02(+0.08%)
Nov 18, 2005	24.88	24.99	24.58	24.92	613,833	+0.09(+0.36%)
Nov 17, 2005	24.57	25.00	24.47	24.83	726,389	+0.21(+0.85%)
Nov 16, 2005	24.70	24.83	24.35	24.62	339,003	-0.15(-0.61%)
Nov 15, 2005	25.15	25.19	24.53	24.77	660,545	-0.34(-1.35%)
Nov 14, 2005	24.85	25.69	24.71	25.11	1,070,848	+0.10(+0.40%)
Nov 11, 2005	25.01	25.20	24.72	25.01	700,144	+0.00(+0.00%)
Nov 10, 2005	24.50	25.16	24.40	25.01	842,852	+0.32(+1.30%)
Nov 09, 2005	24.30	24.95	24.08	24.69	1,240,967	+0.69(+2.88%)
Nov 08, 2005	23.60	24.57	23.32	24.00	1,592,710	+0.04(+0.17%)
Nov 07, 2005	24.10	25.22	23.92	23.96	2,227,178	-0.05(-0.23%)
Nov 04, 2005	23.49	24.45	23.49	24.02	4,490,042	-0.64(-2.62%)
Nov 03, 2005	25.15	25.23	24.12	24.66	3,120,083	-0.49(-1.95%)
Nov 02, 2005	25.34	25.61	25.08	25.15	1,009,542	-0.21(-0.83%)
Nov 01, 2005	25.19	26.36	25.03	25.36	1,511,435	+0.01(+0.04%)
Oct 31, 2005	25.34	25.69	25.15	25.35	1,079,316	-0.30(-1.17%)
Oct 28, 2005	25.72	25.85	25.27	25.65	645,498	+0.29(+1.14%)
Oct 27, 2005	26.10	26.10	25.35	25.36	1,382,394	-0.86(-3.28%)
Oct 26, 2005	26.14	26.72	26.00	26.22	1,046,469	+0.36(+1.39%)
Oct 25, 2005	25.94	26.31	25.72	25.86	1,130,975	-0.18(-0.69%)
Oct 24, 2005	24.95	26.05	24.80	26.04	1,319,293	+1.30(+5.25%)
Oct 21, 2005	24.31	24.90	24.31	24.74	553,057	+0.55(+2.27%)
Oct 20, 2005	24.29	24.61	23.99	24.19	892,974	-0.10(-0.41%)
Oct 19, 2005	24.00	24.50	23.70	24.29	827,578	+0.23(+0.96%)
Oct 18, 2005	24.10	24.44	23.94	24.06	441,167	-0.06(-0.25%)
Oct 17, 2005	23.99	24.13	23.80	24.12	957,774	+0.13(+0.54%)
Oct 14, 2005	24.38	24.38	23.80	23.99	734,012	-0.22(-0.91%)
Oct 13, 2005	23.86	24.61	23.45	24.21	1,131,822	+0.56(+2.37%)
Oct 12, 2005	24.92	24.97	23.32	23.65	2,608,598	-1.32(-5.29%)
Oct 11, 2005	25.90	26.13	24.90	24.97	1,251,363	-0.85(-3.29%)
Oct 10, 2005	25.59	25.91	25.53	25.82	381,806	+0.24(+0.94%)
Oct 07, 2005	25.72	26.09	25.51	25.58	775,383	-0.14(-0.54%)
Oct 06, 2005	26.10	26.12	25.50	25.72	1,341,269	-0.37(-1.42%)
Oct 05, 2005	26.93	27.00	26.01	26.09	910,592	-0.79(-2.94%)
Oct 04, 2005	27.73	27.80	26.81	26.88	1,794,861	+0.06(+0.22%)
Oct 03, 2005	27.45	27.50	26.69	26.82	895,400	-0.68(-2.47%)
Sep 30, 2005	26.93	27.50	26.90	27.50	692,040	+0.50(+1.85%)
Sep 29, 2005	26.33	27.00	26.33	27.00	910,362	+0.61(+2.31%)
Sep 28, 2005	26.50	27.23	26.22	26.39	1,187,391	+0.02(+0.08%)
Sep 27, 2005	26.95	27.35	26.16	26.37	1,386,157	-0.48(-1.79%)
Sep 26, 2005	26.39	27.00	26.29	26.85	950,343	+0.59(+2.25%)
Sep 23, 2005	26.26	26.35	25.61	26.26	816,943	+0.63(+2.46%)
Sep 22, 2005	25.63	26.00	25.51	25.63	823,845	+0.04(+0.16%)
Sep 21, 2005	25.50	26.08	25.22	25.59	2,092,215	+0.77(+3.10%)
Sep 20, 2005	25.06	25.34	24.75	24.82	1,108,198	-0.24(-0.96%)
Sep 19, 2005	25.32	25.75	25.00	25.06	1,144,744	-0.26(-1.03%)
Sep 16, 2005	25.75	26.28	24.99	25.32	3,585,107	-0.42(-1.63%)
Sep 15, 2005	26.80	26.88	25.71	25.74	2,057,044	-0.98(-3.67%)
Sep 14, 2005	27.30	27.80	26.68	26.72	1,835,200	-0.78(-2.84%)
Sep 13, 2005	27.95	27.95	27.32	27.50	1,210,468	-0.45(-1.61%)
Sep 12, 2005	27.65	28.41	26.96	27.95	2,966,837	+1.48(+5.59%)
Sep 09, 2005	27.34	27.34	26.26	26.47	1,815,812	-0.79(-2.90%)
Sep 08, 2005	28.26	28.30	27.22	27.26	1,127,204	-1.13(-3.98%)
Sep 07, 2005	28.06	28.51	28.01	28.39	728,771	+0.29(+1.03%)
Sep 06, 2005	28.33	28.50	27.87	28.10	536,258	-0.20(-0.71%)
Sep 02, 2005	28.71	28.77	28.18	28.30	568,750	-0.48(-1.67%)
Sep 01, 2005	28.73	28.92	28.50	28.78	484,604	+0.03(+0.10%)
Aug 31, 2005	28.89	29.06	28.60	28.75	509,791	-0.20(-0.69%)
Aug 30, 2005	29.00	29.02	28.60	28.95	498,449	-0.01(-0.03%)
Aug 29, 2005	28.97	29.16	28.65	28.96	794,152	-0.12(-0.41%)
Aug 26, 2005	29.00	29.10	28.85	29.08	648,903	+0.00(+0.00%)
Aug 25, 2005	28.58	29.19	28.58	29.08	768,345	+0.48(+1.68%)
Aug 24, 2005	29.25	29.34	28.54	28.60	1,095,170	-0.68(-2.32%)
Aug 23, 2005	29.06	29.52	29.06	29.28	808,329	+0.03(+0.10%)
Aug 22, 2005	28.93	29.35	28.24	29.25	1,141,725	-0.10(-0.34%)
Aug 19, 2005	29.60	29.77	29.15	29.35	801,765	-0.43(-1.44%)
Aug 18, 2005	29.46	29.80	29.05	29.78	1,218,557	+0.33(+1.12%)
Aug 17, 2005	29.22	29.55	29.05	29.45	1,129,691	+0.21(+0.72%)
Aug 16, 2005	28.45	29.49	28.40	29.24	2,056,433	+0.73(+2.56%)
Aug 15, 2005	28.20	28.67	27.95	28.51	1,143,862	+0.22(+0.78%)
Aug 12, 2005	26.80	28.67	26.80	28.29	2,929,304	+1.37(+5.09%)
Aug 11, 2005	26.20	27.17	26.16	26.92	2,107,215	+0.66(+2.51%)
Aug 10, 2005	27.45	27.45	26.16	26.26	2,067,649	-1.05(-3.84%)
Aug 09, 2005	27.93	28.45	27.20	27.31	1,117,762	-0.63(-2.25%)
Aug 08, 2005	29.24	29.24	27.91	27.94	1,697,251	-1.02(-3.52%)
Aug 05, 2005	28.90	30.08	28.62	28.96	4,138,227	-0.07(-0.24%)
Aug 04, 2005	29.52	29.75	28.67	29.03	5,606,232	+0.04(+0.14%)
Aug 03, 2005	29.75	29.94	28.65	28.99	5,458,492	+1.07(+3.83%)
Aug 02, 2005	27.89	28.16	27.70	27.92	1,843,835	+0.02(+0.07%)

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.