Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	40.01	40.43	39.79	40.17	2,208,989	+0.37(+0.93%)
Jun 29, 2006	40.11	40.30	38.88	39.80	4,156,328	-0.21(-0.53%)
Jun 28, 2006	41.27	41.41	39.83	40.01	2,588,769	-1.07(-2.61%)
Jun 27, 2006	41.77	41.98	40.96	41.08	955,246	-0.69(-1.65%)
Jun 26, 2006	41.29	42.01	41.29	41.77	947,656	+0.48(+1.16%)
Jun 23, 2006	41.49	41.56	41.13	41.29	1,638,491	-0.31(-0.75%)
Jun 22, 2006	40.83	41.70	40.67	41.60	1,487,379	+0.59(+1.45%)
Jun 21, 2006	40.21	41.38	40.02	41.01	2,135,572	+0.64(+1.60%)
Jun 20, 2006	41.30	41.49	40.24	40.36	2,851,938	-0.99(-2.38%)
Jun 19, 2006	41.70	41.97	41.21	41.35	1,619,585	-0.06(-0.14%)
Jun 16, 2006	41.48	41.60	41.06	41.41	1,987,773	-0.07(-0.16%)
Jun 15, 2006	40.54	41.64	40.35	41.47	1,530,436	+1.22(+3.02%)
Jun 14, 2006	39.82	40.67	39.81	40.25	1,783,944	+0.33(+0.83%)
Jun 13, 2006	40.34	40.97	39.89	39.92	2,113,492	-0.57(-1.40%)
Jun 12, 2006	40.96	41.19	40.27	40.49	1,727,088	-0.48(-1.17%)
Jun 09, 2006	41.30	41.80	40.96	40.96	1,707,354	-0.38(-0.93%)
Jun 08, 2006	41.54	41.54	40.28	41.35	3,360,335	-0.22(-0.52%)
Jun 07, 2006	41.22	42.39	40.73	41.56	2,215,475	+0.29(+0.70%)
Jun 06, 2006	41.50	41.84	40.51	41.27	2,921,077	-0.22(-0.54%)
Jun 05, 2006	41.85	42.32	41.35	41.50	1,561,210	-0.54(-1.28%)
Jun 02, 2006	42.01	42.17	41.61	42.04	2,356,513	+0.56(+1.35%)
Jun 01, 2006	41.99	42.09	40.59	41.48	5,935,857	-0.44(-1.05%)
May 31, 2006	42.13	42.97	41.76	41.92	2,964,823	-0.21(-0.50%)
May 30, 2006	43.26	43.26	41.90	42.13	2,220,305	-1.30(-2.99%)
May 26, 2006	42.90	43.71	42.51	43.43	2,408,677	+0.90(+2.11%)
May 25, 2006	42.90	43.04	42.43	42.53	3,096,338	+0.06(+0.14%)
May 24, 2006	43.26	43.51	42.21	42.47	3,843,340	-1.06(-2.43%)
May 23, 2006	44.20	44.67	43.40	43.53	3,500,959	-0.40(-0.91%)
May 22, 2006	44.46	44.51	42.40	43.93	4,070,629	-1.02(-2.27%)
May 19, 2006	45.33	45.42	44.42	44.95	2,829,996	+0.59(+1.34%)
May 18, 2006	44.64	45.04	43.70	44.35	3,286,504	+0.14(+0.33%)
May 17, 2006	43.28	44.85	42.93	44.21	9,908,919	+0.55(+1.26%)
May 16, 2006	44.46	44.92	43.12	43.66	3,692,643	-0.82(-1.84%)
May 15, 2006	44.42	45.09	43.80	44.48	2,006,265	-0.04(-0.08%)
May 12, 2006	45.10	45.27	44.37	44.51	1,654,775	-0.79(-1.74%)
May 11, 2006	46.43	46.56	45.25	45.30	2,430,895	-1.54(-3.29%)
May 10, 2006	46.49	47.17	46.45	46.85	1,568,248	+0.17(+0.37%)
May 09, 2006	46.81	46.96	46.43	46.67	2,192,015	-0.43(-0.91%)
May 08, 2006	45.98	47.24	45.98	47.10	2,571,657	+1.19(+2.59%)
May 05, 2006	46.38	47.07	45.74	45.91	3,169,065	+0.07(+0.16%)
May 04, 2006	45.43	46.12	44.54	45.84	8,205,015	+2.12(+4.84%)
May 03, 2006	43.91	44.51	43.41	43.72	2,372,245	-0.67(-1.52%)
May 02, 2006	44.22	44.78	44.12	44.40	3,289,403	+0.25(+0.57%)
May 01, 2006	44.35	45.02	43.83	44.14	4,139,216	+0.14(+0.31%)
Apr 28, 2006	43.74	44.27	43.66	44.01	1,719,360	+0.27(+0.61%)
Apr 27, 2006	43.91	44.49	43.41	43.74	2,557,167	-0.12(-0.26%)
Apr 26, 2006	43.11	43.91	43.10	43.85	2,858,976	+0.83(+1.92%)
Apr 25, 2006	42.61	43.22	42.57	43.03	2,709,796	+0.57(+1.33%)
Apr 24, 2006	42.21	42.59	41.90	42.46	1,537,474	+0.12(+0.29%)
Apr 21, 2006	43.06	43.19	42.06	42.34	3,330,527	-0.49(-1.15%)
Apr 20, 2006	42.54	43.25	42.21	42.83	2,649,076	+0.32(+0.75%)
Apr 19, 2006	43.30	43.30	42.38	42.51	2,883,264	+0.18(+0.43%)
Apr 18, 2006	42.03	42.58	41.91	42.33	2,731,325	+0.61(+1.46%)
Apr 17, 2006	43.08	43.14	41.54	41.72	3,822,916	-0.26(-0.62%)
Apr 13, 2006	41.27	42.20	41.09	41.99	3,896,195	+0.72(+1.74%)
Apr 12, 2006	41.16	41.27	40.73	41.27	1,701,006	+0.29(+0.71%)
Apr 11, 2006	41.56	41.79	40.71	40.98	2,460,842	-0.80(-1.91%)
Apr 10, 2006	42.25	42.50	41.17	41.77	3,555,055	+0.88(+2.14%)
Apr 07, 2006	41.80	42.06	40.61	40.90	3,550,915	-0.90(-2.15%)
Apr 06, 2006	40.22	42.27	40.22	41.80	5,923,161	+0.67(+1.62%)
Apr 05, 2006	40.29	41.16	40.25	41.13	3,086,402	+0.79(+1.96%)
Apr 04, 2006	40.47	41.01	40.07	40.34	2,930,323	-0.65(-1.59%)
Apr 03, 2006	42.17	42.18	40.76	40.99	2,880,504	-1.25(-2.97%)
Mar 31, 2006	42.39	42.93	42.06	42.25	2,163,173	+0.24(+0.57%)
Mar 30, 2006	41.12	42.28	41.11	42.01	3,105,723	+0.88(+2.15%)
Mar 29, 2006	39.83	41.27	39.72	41.12	3,077,984	+1.14(+2.85%)
Mar 28, 2006	39.96	40.41	39.49	39.99	3,042,242	-0.12(-0.29%)
Mar 27, 2006	40.73	41.02	40.07	40.10	2,283,786	-0.45(-1.11%)
Mar 24, 2006	40.07	40.61	39.93	40.55	2,600,085	+0.16(+0.39%)
Mar 23, 2006	40.76	41.07	40.29	40.39	2,651,422	-0.28(-0.68%)
Mar 22, 2006	40.94	41.25	40.60	40.67	1,826,863	-0.37(-0.90%)
Mar 21, 2006	41.17	41.41	40.17	41.04	2,690,476	-0.08(-0.19%)
Mar 20, 2006	41.54	41.76	41.04	41.12	2,856,492	-0.48(-1.15%)
Mar 17, 2006	41.64	41.88	41.01	41.59	2,549,025	+0.17(+0.40%)
Mar 16, 2006	41.30	41.91	41.04	41.43	3,476,118	+0.20(+0.47%)
Mar 15, 2006	41.56	41.89	40.94	41.23	3,901,991	-0.43(-1.04%)
Mar 14, 2006	41.02	41.91	40.66	41.67	2,869,464	+0.64(+1.57%)
Mar 13, 2006	41.38	41.70	40.92	41.02	2,666,740	-0.36(-0.88%)
Mar 10, 2006	41.33	41.88	41.18	41.38	2,273,712	+0.06(+0.14%)
Mar 09, 2006	41.67	41.88	41.08	41.33	2,056,773	-0.34(-0.82%)
Mar 08, 2006	41.01	42.00	40.67	41.67	3,436,926	+0.35(+0.84%)
Mar 07, 2006	41.52	41.92	40.93	41.32	3,533,665	-0.09(-0.21%)
Mar 06, 2006	42.83	43.12	40.65	41.41	8,037,757	-1.85(-4.29%)
Mar 03, 2006	44.24	44.85	43.14	43.26	6,077,722	-0.98(-2.21%)
Mar 02, 2006	45.03	45.12	42.86	44.24	20,648,192	-4.49(-9.22%)
Mar 01, 2006	49.35	50.33	48.35	48.73	6,311,911	-0.05(-0.10%)
Feb 28, 2006	48.79	49.55	48.49	48.78	3,070,532	-0.01(-0.01%)
Feb 27, 2006	48.26	49.34	48.12	48.79	3,059,216	+1.75(+3.71%)
Feb 24, 2006	47.60	47.60	46.64	47.04	1,781,046	-0.87(-1.81%)
Feb 23, 2006	47.36	48.46	47.27	47.91	1,569,214	+0.22(+0.47%)
Feb 22, 2006	46.92	47.83	46.74	47.69	1,832,521	+0.91(+1.94%)
Feb 21, 2006	47.17	47.78	45.84	46.78	2,732,567	-0.50(-1.06%)
Feb 17, 2006	48.04	48.04	47.04	47.28	1,892,000	-0.54(-1.12%)
Feb 16, 2006	48.83	48.83	47.36	47.82	3,235,030	-0.97(-1.99%)
Feb 15, 2006	49.20	49.48	47.66	48.79	5,960,145	-1.05(-2.11%)
Feb 14, 2006	49.56	50.03	48.75	49.84	3,117,867	+0.40(+0.81%)
Feb 13, 2006	49.83	50.22	49.01	49.44	2,217,131	-0.38(-0.77%)
Feb 10, 2006	50.34	50.52	49.56	49.83	2,770,241	-0.51(-1.02%)
Feb 09, 2006	49.93	50.66	49.89	50.34	1,398,506	+0.30(+0.61%)
Feb 08, 2006	49.49	50.11	48.70	50.04	1,462,401	+0.41(+0.83%)
Feb 07, 2006	50.72	50.87	49.37	49.62	1,811,269	-0.84(-1.67%)
Feb 06, 2006	50.80	50.83	49.75	50.46	1,916,288	-0.62(-1.22%)
Feb 03, 2006	50.25	51.41	50.04	51.09	4,924,858	+0.89(+1.78%)
Feb 02, 2006	50.00	50.29	48.56	50.20	6,041,980	+1.96(+4.06%)
Feb 01, 2006	47.90	48.40	47.63	48.24	3,676,083	+0.13(+0.27%)
Jan 31, 2006	46.88	48.54	46.81	48.11	5,541,587	+1.99(+4.32%)
Jan 30, 2006	46.67	47.12	45.94	46.12	2,170,073	-0.30(-0.66%)
Jan 27, 2006	46.56	47.21	46.36	46.42	2,610,573	-0.42(-0.90%)
Jan 26, 2006	47.64	47.64	46.64	46.84	2,038,695	-0.17(-0.37%)
Jan 25, 2006	46.39	47.22	46.27	47.01	3,204,670	+1.01(+2.19%)
Jan 24, 2006	45.06	46.05	45.06	46.01	2,063,673	+1.30(+2.90%)
Jan 23, 2006	44.22	45.19	44.20	44.71	1,991,085	+0.45(+1.02%)
Jan 20, 2006	45.07	45.28	44.07	44.26	2,947,297	-0.45(-1.00%)
Jan 19, 2006	45.72	45.85	44.42	44.71	2,789,423	-0.91(-2.00%)
Jan 18, 2006	45.11	46.36	45.11	45.62	2,379,835	+0.01(+0.03%)
Jan 17, 2006	45.80	45.88	45.04	45.61	2,380,249	-0.59(-1.29%)
Jan 13, 2006	47.10	47.25	45.72	46.20	3,929,453	-1.72(-3.58%)
Jan 12, 2006	48.55	48.83	47.83	47.92	2,777,831	-0.99(-2.03%)
Jan 11, 2006	48.48	49.46	48.23	48.91	2,349,475	+0.39(+0.81%)
Jan 10, 2006	47.64	48.59	47.60	48.52	1,937,402	+0.22(+0.45%)
Jan 09, 2006	48.08	48.48	47.60	48.30	1,963,346	+0.20(+0.42%)
Jan 06, 2006	47.39	48.40	46.88	48.10	3,775,030	+0.26(+0.55%)
Jan 05, 2006	49.14	49.24	46.74	47.84	8,070,601	+0.74(+1.57%)
Jan 04, 2006	48.01	48.40	46.23	47.10	4,307,301	-0.52(-1.10%)
Jan 03, 2006	47.83	48.28	47.12	47.62	4,430,675	+0.39(+0.83%)
Dec 30, 2005	47.28	47.83	47.03	47.23	1,279,963	-0.12(-0.26%)
Dec 29, 2005	47.25	47.98	47.10	47.35	1,732,470	-0.14(-0.29%)
Dec 28, 2005	47.47	48.01	46.98	47.49	1,913,942	-0.06(-0.12%)
Dec 27, 2005	47.74	48.26	47.39	47.55	3,111,105	+0.46(+0.98%)
Dec 23, 2005	46.70	47.33	46.30	47.09	2,404,675	+0.43(+0.93%)
Dec 22, 2005	46.36	46.73	45.52	46.65	2,658,322	+0.45(+0.97%)
Dec 21, 2005	46.34	46.51	45.85	46.20	2,491,754	+0.21(+0.46%)
Dec 20, 2005	45.63	46.55	45.01	45.99	2,247,491	+0.33(+0.73%)
Dec 19, 2005	46.27	46.51	45.54	45.66	2,202,503	-0.24(-0.52%)
Dec 16, 2005	46.44	46.74	45.58	45.90	1,871,161	-0.36(-0.78%)
Dec 15, 2005	46.51	46.51	45.88	46.26	1,954,652	-0.06(-0.13%)
Dec 14, 2005	45.45	46.38	45.44	46.32	2,201,951	+0.87(+1.91%)
Dec 13, 2005	45.07	45.61	44.54	45.45	2,362,723	+0.01(+0.03%)
Dec 12, 2005	46.30	46.77	45.03	45.43	2,393,359	-0.72(-1.55%)
Dec 09, 2005	45.94	46.28	45.38	46.15	1,925,258	+0.28(+0.60%)
Dec 08, 2005	45.11	45.95	44.91	45.88	2,025,999	+0.59(+1.30%)
Dec 07, 2005	44.75	45.71	44.75	45.29	2,279,094	+0.64(+1.44%)
Dec 06, 2005	44.65	45.55	43.95	44.64	2,311,386	+0.14(+0.31%)
Dec 05, 2005	45.33	45.41	44.30	44.51	2,894,442	-0.49(-1.09%)
Dec 02, 2005	45.00	45.88	44.48	45.00	3,448,518	+0.26(+0.58%)
Dec 01, 2005	44.83	45.09	42.36	44.74	10,878,931	+0.30(+0.69%)
Nov 30, 2005	44.35	44.74	43.98	44.43	3,245,242	+0.51(+1.15%)
Nov 29, 2005	44.82	45.08	43.84	43.93	3,112,209	-0.71(-1.59%)
Nov 28, 2005	45.68	45.76	44.34	44.64	2,425,513	-0.92(-2.02%)
Nov 25, 2005	45.81	46.01	44.60	45.56	1,478,823	-0.32(-0.69%)
Nov 23, 2005	46.36	46.75	45.69	45.88	2,034,417	-0.50(-1.08%)
Nov 22, 2005	45.43	46.81	45.39	46.38	3,023,198	+0.77(+1.68%)
Nov 21, 2005	44.53	45.94	44.31	45.61	2,951,575	+1.40(+3.16%)
Nov 18, 2005	45.25	45.36	44.06	44.21	2,963,581	-0.62(-1.37%)
Nov 17, 2005	44.90	45.08	44.02	44.83	3,987,276	+0.20(+0.44%)
Nov 16, 2005	43.46	44.75	41.74	44.63	9,937,899	+3.41(+8.26%)
Nov 15, 2005	43.14	43.14	41.20	41.22	5,033,465	-1.91(-4.43%)
Nov 14, 2005	43.41	43.59	42.43	43.14	2,738,225	-0.10(-0.23%)
Nov 11, 2005	43.19	43.84	42.51	43.24	2,454,218	+0.24(+0.56%)
Nov 10, 2005	42.58	43.27	41.59	43.00	3,676,635	+0.20(+0.47%)
Nov 09, 2005	42.35	43.22	40.80	42.80	3,194,181	+0.54(+1.29%)
Nov 08, 2005	43.12	43.13	42.19	42.25	2,233,277	-0.87(-2.02%)
Nov 07, 2005	41.98	43.26	42.16	43.12	3,578,378	+1.15(+2.75%)
Nov 04, 2005	41.09	41.99	40.77	41.97	2,797,703	+1.20(+2.93%)
Nov 03, 2005	42.54	43.48	40.28	40.77	7,694,961	+1.75(+4.49%)
Nov 02, 2005	37.97	39.10	37.68	39.02	4,174,268	+1.05(+2.77%)
Nov 01, 2005	38.33	38.33	36.96	37.97	3,359,921	+0.30(+0.79%)
Oct 31, 2005	36.43	38.03	36.41	37.67	4,244,097	+1.75(+4.86%)
Oct 28, 2005	34.18	36.01	34.17	35.93	2,858,700	+1.89(+5.56%)
Oct 27, 2005	35.29	35.43	33.69	34.04	2,831,100	-1.64(-4.59%)
Oct 26, 2005	35.69	36.56	35.40	35.67	2,265,156	-0.18(-0.51%)
Oct 25, 2005	35.58	35.94	35.33	35.85	2,151,028	+0.24(+0.67%)
Oct 24, 2005	36.38	36.59	35.33	35.62	2,623,407	-0.59(-1.64%)
Oct 21, 2005	36.59	36.61	35.94	36.21	3,054,110	+0.40(+1.11%)
Oct 20, 2005	36.22	36.44	35.72	35.81	6,426,038	+0.81(+2.32%)
Oct 19, 2005	33.62	35.23	33.04	35.00	4,105,819	+0.81(+2.37%)
Oct 18, 2005	35.25	35.49	33.97	34.19	3,811,048	-0.99(-2.82%)
Oct 17, 2005	35.80	35.87	34.78	35.18	2,196,707	-0.73(-2.04%)
Oct 14, 2005	35.32	36.10	35.12	35.91	2,725,667	+0.78(+2.21%)
Oct 13, 2005	34.96	35.28	34.20	35.14	2,436,001	+0.18(+0.52%)
Oct 12, 2005	35.94	35.94	34.09	34.96	3,887,915	-1.51(-4.15%)
Oct 11, 2005	36.41	37.02	36.30	36.47	2,350,993	-0.57(-1.55%)
Oct 10, 2005	37.82	37.90	36.85	37.04	1,755,930	-0.70(-1.84%)
Oct 07, 2005	37.93	38.22	37.20	37.74	3,357,299	+0.28(+0.73%)
Oct 06, 2005	37.94	38.30	36.96	37.46	7,099,761	+2.12(+5.99%)
Oct 05, 2005	35.62	35.65	34.89	35.35	2,369,071	-0.33(-0.93%)
Oct 04, 2005	36.35	36.50	35.55	35.68	1,639,181	-0.67(-1.83%)
Oct 03, 2005	36.28	36.74	36.16	36.35	2,761,961	+0.22(+0.62%)
Sep 30, 2005	35.07	36.80	35.01	36.12	5,447,470	+1.33(+3.81%)
Sep 29, 2005	33.84	35.00	33.67	34.80	3,323,075	+0.79(+2.32%)
Sep 28, 2005	33.44	34.76	33.44	34.01	3,614,810	-0.09(-0.28%)
Sep 27, 2005	35.14	35.14	34.09	34.10	3,167,547	+0.14(+0.41%)
Sep 26, 2005	34.33	35.22	33.66	33.96	4,778,162	+0.26(+0.77%)
Sep 23, 2005	33.87	34.64	32.72	33.70	5,721,678	+0.37(+1.11%)
Sep 22, 2005	32.17	33.72	32.06	33.33	5,433,117	+1.19(+3.70%)
Sep 21, 2005	33.30	33.30	32.01	32.14	7,834,895	-1.16(-3.48%)
Sep 20, 2005	35.32	35.65	33.04	33.30	5,772,877	-1.85(-5.26%)
Sep 19, 2005	35.88	35.89	34.93	35.15	2,790,251	-0.83(-2.30%)
Sep 16, 2005	36.43	36.59	35.77	35.98	3,424,644	-0.25(-0.70%)
Sep 15, 2005	36.92	36.92	35.51	36.23	4,810,041	-0.87(-2.34%)
Sep 14, 2005	37.75	37.78	37.05	37.10	2,614,161	-0.29(-0.78%)
Sep 13, 2005	38.41	38.47	37.26	37.39	2,782,109	-0.83(-2.18%)
Sep 12, 2005	37.32	38.33	37.20	38.22	3,447,000	+0.83(+2.21%)
Sep 09, 2005	39.13	39.13	37.27	37.40	6,643,114	-1.84(-4.69%)
Sep 08, 2005	39.67	39.85	39.19	39.24	1,523,260	-0.75(-1.87%)
Sep 07, 2005	39.70	39.99	39.31	39.99	3,557,263	+0.29(+0.73%)
Sep 06, 2005	39.31	39.85	39.22	39.70	2,116,666	+0.51(+1.31%)
Sep 02, 2005	39.49	39.58	38.59	39.18	1,856,119	+0.39(+1.01%)
Sep 01, 2005	40.30	40.30	38.78	38.79	3,911,927	-1.51(-3.74%)
Aug 31, 2005	38.99	40.51	39.13	40.30	3,768,958	+1.31(+3.36%)
Aug 30, 2005	41.30	41.31	38.31	38.99	11,326,746	-2.85(-6.81%)
Aug 29, 2005	41.59	41.99	40.83	41.83	2,288,616	+0.25(+0.59%)
Aug 26, 2005	41.59	42.58	41.36	41.59	2,486,924	-0.96(-2.27%)
Aug 25, 2005	42.14	43.00	42.11	42.55	2,170,211	+0.65(+1.56%)
Aug 24, 2005	41.97	42.62	41.79	41.90	1,641,941	-0.33(-0.79%)
Aug 23, 2005	43.33	43.48	41.99	42.23	2,520,458	-0.94(-2.18%)
Aug 22, 2005	43.27	43.29	42.56	43.17	3,426,714	-0.29(-0.67%)
Aug 19, 2005	42.90	43.62	42.72	43.46	3,945,737	+0.90(+2.11%)
Aug 18, 2005	42.54	42.64	42.04	42.56	4,008,390	-0.08(-0.19%)
Aug 17, 2005	41.41	42.81	41.05	42.64	13,323,627	-1.72(-3.89%)
Aug 16, 2005	45.94	45.94	43.88	44.37	5,574,293	-1.68(-3.65%)
Aug 15, 2005	46.85	47.06	45.88	46.05	2,678,608	-0.54(-1.17%)
Aug 12, 2005	46.63	47.27	46.20	46.59	2,197,949	-0.36(-0.76%)
Aug 11, 2005	46.63	46.98	46.09	46.95	2,037,591	+0.17(+0.37%)
Aug 10, 2005	47.25	47.29	46.56	46.77	2,117,218	+0.25(+0.55%)
Aug 09, 2005	46.56	46.75	46.16	46.52	1,994,673	+0.39(+0.85%)
Aug 08, 2005	45.91	46.81	45.91	46.13	2,765,549	+0.44(+0.97%)
Aug 05, 2005	47.28	47.39	45.38	45.69	5,006,003	-1.82(-3.83%)
Aug 04, 2005	48.30	49.13	47.17	47.51	9,362,433	-3.39(-6.66%)
Aug 03, 2005	52.19	52.20	50.75	50.90	3,716,379	-1.29(-2.47%)
Aug 02, 2005	51.99	52.65	51.63	52.19	2,527,496	+0.67(+1.29%)
Aug 01, 2005	52.17	52.57	51.26	51.52	1,487,655	-0.69(-1.32%)
Jul 29, 2005	52.32	52.52	52.03	52.21	1,613,375	+0.14(+0.28%)
Jul 28, 2005	51.45	52.18	51.27	52.06	1,067,717	+0.56(+1.08%)
Jul 27, 2005	50.65	51.51	50.62	51.51	1,091,453	+0.96(+1.91%)
Jul 26, 2005	50.94	50.98	50.14	50.54	1,384,568	-0.33(-0.64%)
Jul 25, 2005	52.00	52.25	50.75	50.87	1,722,258	-1.13(-2.17%)
Jul 22, 2005	51.04	52.15	51.04	52.00	1,080,275	+0.88(+1.73%)
Jul 21, 2005	51.90	51.96	50.57	51.12	1,782,012	-0.96(-1.85%)
Jul 20, 2005	52.39	52.54	51.77	52.08	1,468,473	-0.82(-1.55%)
Jul 19, 2005	52.17	52.98	51.94	52.90	1,690,103	+1.01(+1.94%)
Jul 18, 2005	50.83	52.32	50.74	51.89	1,740,612	+1.16(+2.29%)
Jul 15, 2005	50.55	50.83	50.46	50.73	1,449,705	+0.19(+0.37%)
Jul 14, 2005	51.38	51.48	50.54	50.54	2,318,148	-0.72(-1.41%)
Jul 13, 2005	52.10	52.54	51.12	51.27	1,965,416	-0.72(-1.39%)
Jul 12, 2005	52.17	52.35	51.81	51.99	1,784,220	-0.18(-0.35%)
Jul 11, 2005	52.72	53.25	52.04	52.17	2,496,446	-0.09(-0.17%)
Jul 08, 2005	52.90	53.01	52.11	52.26	2,405,089	-0.74(-1.39%)
Jul 07, 2005	50.72	53.70	50.69	53.00	5,177,401	+1.75(+3.41%)
Jul 06, 2005	51.45	51.60	50.93	51.25	1,847,701	+0.12(+0.24%)
Jul 05, 2005	50.20	51.77	50.14	51.13	1,761,174	+0.93(+1.86%)

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.