Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	32.02	32.25	31.69	32.14	1,237,000	-0.19(-0.59%)
Jul 28, 2006	32.68	32.69	31.64	32.33	2,443,400	-0.35(-1.07%)
Jul 27, 2006	34.90	35.60	32.02	32.68	3,056,600	-1.95(-5.63%)
Jul 26, 2006	33.93	34.65	33.93	34.63	1,515,400	+0.95(+2.82%)
Jul 25, 2006	33.05	33.89	32.90	33.68	2,382,900	+0.48(+1.45%)
Jul 24, 2006	32.60	33.36	32.57	33.20	1,239,500	+0.74(+2.28%)
Jul 21, 2006	33.00	33.00	32.27	32.46	961,900	-0.54(-1.64%)
Jul 20, 2006	33.51	33.75	33.00	33.00	766,900	-0.50(-1.49%)
Jul 19, 2006	33.25	33.60	33.19	33.50	1,752,100	+0.25(+0.75%)
Jul 18, 2006	33.71	33.76	32.83	33.25	1,271,000	-0.36(-1.07%)
Jul 17, 2006	33.71	33.99	33.55	33.61	636,200	-0.29(-0.86%)
Jul 14, 2006	34.18	34.25	33.54	33.90	799,500	-0.58(-1.68%)
Jul 13, 2006	35.52	35.58	34.38	34.48	1,358,800	-1.04(-2.93%)
Jul 12, 2006	35.80	35.99	35.36	35.52	802,900	-0.42(-1.17%)
Jul 11, 2006	35.30	36.08	35.11	35.94	955,900	+0.51(+1.44%)
Jul 10, 2006	35.65	35.86	35.21	35.43	608,900	-0.12(-0.34%)
Jul 07, 2006	36.50	36.50	35.27	35.55	1,391,100	-1.18(-3.21%)
Jul 06, 2006	36.39	37.01	36.28	36.73	740,100	+0.32(+0.88%)
Jul 05, 2006	36.45	36.71	36.10	36.41	773,000	-0.21(-0.57%)
Jul 03, 2006	36.89	36.89	36.38	36.62	237,600	-0.02(-0.05%)
Jun 30, 2006	36.62	37.01	36.43	36.64	965,500	+0.02(+0.05%)
Jun 29, 2006	34.80	36.65	34.80	36.62	1,596,900	+1.80(+5.17%)
Jun 28, 2006	34.51	34.87	34.05	34.82	1,443,000	+0.32(+0.93%)
Jun 27, 2006	35.31	35.31	34.50	34.50	957,200	-0.94(-2.65%)
Jun 26, 2006	35.57	35.87	35.29	35.44	1,220,000	-0.23(-0.64%)
Jun 23, 2006	35.79	36.06	35.55	35.67	820,000	-0.31(-0.86%)
Jun 22, 2006	35.84	36.10	35.62	35.98	869,600	+0.05(+0.14%)
Jun 21, 2006	35.10	36.22	35.08	35.93	1,820,100	+0.73(+2.07%)
Jun 20, 2006	34.98	35.40	34.64	35.20	877,800	+0.19(+0.54%)
Jun 19, 2006	35.66	35.86	34.99	35.01	520,800	-0.52(-1.46%)
Jun 16, 2006	35.20	35.62	35.00	35.53	1,287,000	+0.08(+0.23%)
Jun 15, 2006	34.98	35.68	34.82	35.45	1,854,200	+0.47(+1.34%)
Jun 14, 2006	35.33	35.82	34.92	34.98	1,119,200	-0.48(-1.35%)
Jun 13, 2006	35.36	35.85	35.17	35.46	1,369,000	-0.05(-0.14%)
Jun 12, 2006	36.50	36.85	35.45	35.51	1,031,900	-0.80(-2.20%)
Jun 09, 2006	36.71	37.11	36.23	36.31	1,077,300	-0.11(-0.30%)
Jun 08, 2006	36.79	36.80	35.92	36.42	3,151,000	-0.39(-1.06%)
Jun 07, 2006	37.34	37.36	36.69	36.81	1,336,900	-0.53(-1.42%)
Jun 06, 2006	38.10	38.15	37.10	37.34	1,542,700	-0.85(-2.23%)
Jun 05, 2006	38.38	38.48	38.03	38.19	1,112,100	-0.39(-1.01%)
Jun 02, 2006	38.69	38.99	37.93	38.58	978,400	-0.09(-0.23%)
Jun 01, 2006	39.15	39.15	38.50	38.67	1,281,100	-0.41(-1.05%)
May 31, 2006	38.49	39.09	38.38	39.08	1,611,100	+0.64(+1.66%)
May 30, 2006	39.30	39.30	38.41	38.44	870,900	-1.13(-2.86%)
May 26, 2006	39.86	39.93	39.42	39.57	302,400	-0.15(-0.38%)
May 25, 2006	39.84	39.97	39.31	39.72	497,500	+0.16(+0.40%)
May 24, 2006	38.53	39.67	38.50	39.56	1,334,000	+0.85(+2.20%)
May 23, 2006	38.49	38.89	38.19	38.71	1,467,800	+0.22(+0.57%)
May 22, 2006	38.80	38.81	38.11	38.49	977,500	-0.70(-1.79%)
May 19, 2006	38.90	39.63	38.79	39.19	958,300	+0.43(+1.11%)
May 18, 2006	38.35	39.19	38.34	38.76	1,802,300	+0.47(+1.23%)
May 17, 2006	38.55	38.90	38.03	38.29	771,900	-0.56(-1.44%)
May 16, 2006	39.04	39.18	38.51	38.85	626,500	-0.19(-0.49%)
May 15, 2006	38.85	39.21	38.55	39.04	1,089,400	-0.05(-0.13%)
May 12, 2006	39.97	39.97	39.06	39.09	1,067,400	-0.88(-2.20%)
May 11, 2006	40.78	40.80	39.96	39.97	587,100	-0.93(-2.27%)
May 10, 2006	40.94	41.10	40.73	40.90	654,400	-0.23(-0.56%)
May 09, 2006	40.89	41.23	40.89	41.13	842,200	+0.05(+0.12%)
May 08, 2006	40.66	41.25	40.66	41.08	1,042,100	+0.17(+0.42%)
May 05, 2006	40.70	41.00	40.37	40.91	686,500	-0.09(-0.22%)
May 04, 2006	40.23	41.00	40.13	41.00	833,600	+0.88(+2.19%)
May 03, 2006	39.94	40.41	39.72	40.12	1,292,800	+0.19(+0.48%)
May 02, 2006	39.88	40.03	39.74	39.93	751,000	+0.03(+0.08%)
May 01, 2006	39.20	40.05	39.14	39.90	2,053,600	+0.50(+1.27%)
Apr 28, 2006	39.63	39.63	38.76	39.40	1,431,000	-0.20(-0.51%)
Apr 27, 2006	40.75	41.27	37.84	39.60	6,479,600	-4.36(-9.92%)
Apr 26, 2006	43.48	44.45	43.38	43.96	2,481,400	+1.34(+3.14%)
Apr 25, 2006	42.01	42.82	41.81	42.62	697,500	+0.61(+1.45%)
Apr 24, 2006	42.30	42.41	41.82	42.01	1,047,200	-0.27(-0.64%)
Apr 21, 2006	43.04	43.04	42.10	42.28	880,900	-0.72(-1.67%)
Apr 20, 2006	42.85	43.22	42.50	43.00	717,600	-0.01(-0.02%)
Apr 19, 2006	43.00	44.00	42.96	43.01	1,062,000	-0.01(-0.02%)
Apr 18, 2006	41.43	43.13	41.43	43.02	908,500	+1.60(+3.86%)
Apr 17, 2006	41.28	41.43	41.20	41.42	654,900	+0.32(+0.78%)
Apr 13, 2006	41.35	41.26	40.92	41.10	856,800	-0.25(-0.60%)
Apr 12, 2006	41.48	41.64	41.30	41.35	926,100	-0.23(-0.55%)
Apr 11, 2006	41.72	41.95	41.28	41.58	564,000	-0.30(-0.72%)
Apr 10, 2006	42.13	42.14	41.67	41.88	657,100	-0.37(-0.88%)
Apr 07, 2006	42.35	42.83	42.10	42.25	442,200	-0.02(-0.05%)
Apr 06, 2006	42.50	42.65	42.00	42.27	412,500	-0.15(-0.35%)
Apr 05, 2006	42.02	42.61	41.96	42.42	423,800	+0.27(+0.64%)
Apr 04, 2006	42.40	42.54	42.02	42.15	1,172,700	-0.16(-0.38%)
Apr 03, 2006	41.80	42.62	41.63	42.31	967,100	+0.52(+1.24%)
Mar 31, 2006	42.00	42.36	41.78	41.79	788,800	-0.21(-0.50%)
Mar 30, 2006	42.10	42.20	41.61	42.00	927,700	-0.29(-0.69%)
Mar 29, 2006	41.58	42.79	40.95	42.29	1,893,700	+0.71(+1.71%)
Mar 28, 2006	39.82	41.96	39.73	41.58	2,016,800	+1.83(+4.60%)
Mar 27, 2006	38.99	40.00	38.95	39.75	800,200	+0.63(+1.61%)
Mar 24, 2006	39.29	39.31	39.02	39.12	790,100	-0.21(-0.53%)
Mar 23, 2006	39.07	39.42	38.89	39.33	954,100	+0.12(+0.31%)
Mar 22, 2006	39.15	39.42	38.94	39.21	312,500	-0.03(-0.08%)
Mar 21, 2006	39.33	39.70	39.09	39.24	486,700	+0.06(+0.15%)
Mar 20, 2006	39.42	39.71	39.17	39.18	366,900	-0.28(-0.71%)
Mar 17, 2006	39.47	39.52	38.77	39.46	947,000	+0.12(+0.31%)
Mar 16, 2006	39.62	39.77	39.31	39.34	607,300	-0.26(-0.66%)
Mar 15, 2006	39.98	40.14	39.52	39.60	955,400	-0.56(-1.39%)
Mar 14, 2006	39.61	40.25	39.42	40.16	507,900	+0.35(+0.88%)
Mar 13, 2006	39.93	40.25	39.78	39.81	354,900	+0.03(+0.08%)
Mar 10, 2006	39.93	40.20	39.64	39.78	595,400	-0.16(-0.40%)
Mar 09, 2006	39.60	40.25	39.51	39.94	913,700	+0.40(+1.01%)
Mar 08, 2006	39.12	39.72	38.93	39.54	836,900	+0.32(+0.82%)
Mar 07, 2006	38.78	39.29	38.66	39.22	590,700	+0.30(+0.77%)
Mar 06, 2006	39.16	39.54	38.55	38.92	369,800	-0.43(-1.09%)
Mar 03, 2006	39.02	39.97	38.79	39.35	699,700	-0.43(-1.08%)
Mar 02, 2006	39.60	39.89	39.43	39.78	550,400	-0.29(-0.72%)
Mar 01, 2006	39.68	40.19	39.38	40.07	923,000	-0.02(-0.05%)
Feb 28, 2006	40.27	40.78	39.81	40.09	1,863,400	-0.18(-0.45%)
Feb 27, 2006	40.00	40.84	39.87	40.27	1,495,500	+0.35(+0.88%)
Feb 24, 2006	39.35	39.96	39.25	39.92	1,089,700	+0.82(+2.10%)
Feb 23, 2006	38.64	39.39	38.55	39.10	928,000	+0.21(+0.54%)
Feb 22, 2006	39.00	39.14	38.81	38.89	1,236,600	-0.05(-0.13%)
Feb 21, 2006	39.24	39.24	38.82	38.94	589,300	-0.72(-1.82%)
Feb 17, 2006	39.57	39.91	39.00	39.66	924,100	+0.06(+0.15%)
Feb 16, 2006	38.32	39.60	38.32	39.60	1,180,600	+1.47(+3.86%)
Feb 15, 2006	38.54	38.65	38.13	38.13	1,014,000	-0.37(-0.96%)
Feb 14, 2006	38.51	38.95	38.45	38.50	1,297,500	-0.04(-0.10%)
Feb 13, 2006	38.79	38.83	38.46	38.54	563,800	-0.25(-0.64%)
Feb 10, 2006	38.35	38.91	37.87	38.79	1,211,900	-0.04(-0.10%)
Feb 09, 2006	38.75	38.97	38.61	38.83	1,419,100	-0.02(-0.05%)
Feb 08, 2006	38.50	38.95	38.31	38.85	1,336,400	+0.03(+0.08%)
Feb 07, 2006	37.82	39.16	37.80	38.82	1,672,600	+1.16(+3.08%)
Feb 06, 2006	38.16	38.27	37.52	37.66	1,492,100	-0.67(-1.75%)
Feb 03, 2006	38.05	38.42	38.05	38.33	1,058,100	-0.01(-0.03%)
Feb 02, 2006	37.80	38.53	37.78	38.34	2,047,600	+0.33(+0.87%)
Feb 01, 2006	37.21	38.08	37.17	38.01	1,205,500	+0.86(+2.31%)
Jan 31, 2006	37.35	37.52	37.06	37.15	1,421,200	-0.37(-0.99%)
Jan 30, 2006	37.55	37.95	37.30	37.52	888,200	+0.03(+0.08%)
Jan 27, 2006	36.80	37.69	36.58	37.49	1,137,200	+0.68(+1.85%)
Jan 26, 2006	37.50	37.92	36.37	36.81	2,452,300	-0.09(-0.24%)
Jan 25, 2006	37.34	37.44	36.72	36.90	1,444,500	-0.44(-1.18%)
Jan 24, 2006	37.20	37.41	37.00	37.34	1,901,200	+0.09(+0.24%)
Jan 23, 2006	37.50	37.90	37.20	37.25	917,400	-0.11(-0.29%)
Jan 20, 2006	38.45	38.64	37.28	37.36	1,825,800	-1.14(-2.96%)
Jan 19, 2006	37.72	38.50	37.60	38.50	2,471,700	+0.77(+2.04%)
Jan 18, 2006	37.49	37.98	37.20	37.73	1,324,700	+0.24(+0.64%)
Jan 17, 2006	38.15	38.68	37.01	37.49	2,872,500	+0.49(+1.32%)
Jan 13, 2006	36.72	37.06	36.43	37.00	853,600	+0.23(+0.63%)
Jan 12, 2006	36.70	37.05	36.40	36.77	923,400	+0.07(+0.19%)
Jan 11, 2006	36.60	36.77	36.25	36.70	1,334,200	+0.01(+0.03%)
Jan 10, 2006	35.70	36.83	35.54	36.69	2,566,100	+0.99(+2.77%)
Jan 09, 2006	34.94	36.04	34.94	35.70	1,832,700	+0.91(+2.62%)
Jan 06, 2006	34.20	34.79	34.15	34.79	4,427,900	+0.64(+1.87%)
Jan 05, 2006	33.94	34.20	33.87	34.15	3,077,700	+0.20(+0.59%)
Jan 04, 2006	34.00	34.20	33.60	33.95	2,877,200	-0.04(-0.12%)
Jan 03, 2006	34.20	34.30	33.80	33.99	1,512,600	+0.05(+0.15%)
Dec 30, 2005	34.05	34.09	33.85	33.94	928,400	-0.14(-0.41%)
Dec 29, 2005	34.10	34.17	34.04	34.08	1,019,000	+0.03(+0.09%)
Dec 28, 2005	33.87	34.23	33.52	34.05	1,561,100	+0.18(+0.53%)
Dec 27, 2005	34.42	34.47	33.70	33.87	794,400	-0.60(-1.74%)
Dec 23, 2005	34.53	34.65	34.33	34.47	1,439,000	+0.09(+0.26%)
Dec 22, 2005	34.04	34.50	33.98	34.38	2,067,000	+0.38(+1.12%)
Dec 21, 2005	34.40	34.41	33.90	34.00	1,950,700	-0.27(-0.79%)
Dec 20, 2005	34.07	34.52	34.02	34.27	758,800	+0.14(+0.41%)
Dec 19, 2005	34.47	34.55	34.11	34.13	884,300	-0.43(-1.24%)
Dec 16, 2005	34.26	35.00	34.35	34.56	3,615,700	+0.31(+0.91%)
Dec 15, 2005	34.25	34.49	34.11	34.25	2,883,200	-0.10(-0.29%)
Dec 14, 2005	34.37	34.63	34.12	34.35	2,945,100	-0.02(-0.06%)
Dec 13, 2005	34.70	34.81	34.00	34.37	1,967,700	-0.58(-1.66%)
Dec 12, 2005	34.77	35.13	34.65	34.95	1,164,900	+0.13(+0.37%)
Dec 09, 2005	34.30	34.95	34.20	34.82	944,400	+0.52(+1.52%)
Dec 08, 2005	34.54	34.77	34.18	34.30	3,522,900	-0.27(-0.78%)
Dec 07, 2005	34.00	34.59	33.95	34.57	2,356,400	+0.45(+1.32%)
Dec 06, 2005	33.85	34.19	33.74	34.12	1,313,200	+0.35(+1.04%)
Dec 05, 2005	33.14	33.88	33.08	33.77	1,568,100	-0.04(-0.12%)
Dec 02, 2005	33.80	34.03	33.55	33.81	1,260,600	-0.08(-0.24%)
Dec 01, 2005	33.77	34.10	33.50	33.89	2,013,000	-0.06(-0.18%)
Nov 30, 2005	32.73	34.25	32.55	33.95	3,025,500	+1.40(+4.30%)
Nov 29, 2005	32.76	32.80	32.47	32.55	1,148,300	-0.09(-0.28%)
Nov 28, 2005	32.35	32.75	32.30	32.64	2,184,500	+0.34(+1.05%)
Nov 25, 2005	32.30	32.51	32.15	32.30	680,200	+0.00(+0.00%)
Nov 23, 2005	30.66	32.91	30.56	32.30	3,420,200	+1.58(+5.14%)
Nov 22, 2005	30.56	30.88	30.40	30.72	1,434,200	+0.13(+0.42%)
Nov 21, 2005	29.67	30.60	29.67	30.59	2,707,800	+0.84(+2.82%)
Nov 18, 2005	30.00	30.00	29.64	29.75	1,647,200	+0.03(+0.10%)
Nov 17, 2005	29.75	29.90	29.63	29.72	1,856,600	+0.03(+0.10%)
Nov 16, 2005	29.25	30.04	29.23	29.69	1,724,500	+0.42(+1.43%)
Nov 15, 2005	29.80	30.00	29.10	29.27	1,097,300	-0.60(-2.01%)
Nov 14, 2005	29.97	30.16	29.82	29.87	1,521,400	-0.01(-0.03%)
Nov 11, 2005	29.47	30.04	29.45	29.88	1,576,500	+0.33(+1.12%)
Nov 10, 2005	29.80	30.04	29.51	29.55	1,051,900	-0.10(-0.34%)
Nov 09, 2005	29.73	30.00	29.63	29.65	1,509,500	-0.04(-0.13%)
Nov 08, 2005	29.70	29.84	29.38	29.69	1,296,700	-0.21(-0.70%)
Nov 07, 2005	29.97	30.09	29.74	29.90	1,030,800	-0.10(-0.33%)
Nov 04, 2005	30.35	30.35	29.80	30.00	1,112,100	-0.25(-0.83%)
Nov 03, 2005	30.21	30.57	29.84	30.25	1,302,500	+0.14(+0.46%)
Nov 02, 2005	30.10	30.79	29.85	30.11	1,435,100	-0.08(-0.26%)
Nov 01, 2005	29.97	30.58	29.97	30.19	1,217,200	-0.03(-0.10%)
Oct 31, 2005	30.00	30.56	29.99	30.22	1,272,000	+0.30(+1.00%)
Oct 28, 2005	30.40	30.46	29.09	29.92	2,404,000	-0.41(-1.35%)
Oct 27, 2005	30.75	31.27	30.25	30.33	1,579,000	-0.07(-0.23%)
Oct 26, 2005	30.75	30.95	30.22	30.40	1,851,900	-0.58(-1.87%)
Oct 25, 2005	31.12	31.51	30.77	30.98	792,500	-0.35(-1.12%)
Oct 24, 2005	31.21	31.66	30.75	31.33	1,410,700	+0.09(+0.29%)
Oct 21, 2005	31.34	31.45	31.04	31.24	820,700	-0.04(-0.13%)
Oct 20, 2005	31.65	32.30	31.10	31.28	746,500	-0.39(-1.23%)
Oct 19, 2005	31.31	31.69	30.92	31.67	838,000	+0.07(+0.22%)
Oct 18, 2005	31.85	31.93	31.48	31.60	1,062,600	-0.32(-1.00%)
Oct 17, 2005	32.48	32.51	31.67	31.92	1,188,800	-0.66(-2.03%)
Oct 14, 2005	32.70	32.99	32.09	32.58	954,400	+0.23(+0.71%)
Oct 13, 2005	32.60	32.87	32.09	32.35	1,562,800	-0.50(-1.52%)
Oct 12, 2005	40.00	33.03	32.21	32.85	3,158,100	+0.61(+1.89%)
Oct 11, 2005	34.00	34.50	31.79	32.24	6,918,900	+1.29(+4.17%)
Oct 10, 2005	31.03	31.21	30.78	30.95	605,300	-0.11(-0.35%)
Oct 07, 2005	31.09	31.14	30.94	31.06	989,000	+0.01(+0.03%)
Oct 06, 2005	31.00	31.15	30.96	31.05	1,303,400	+0.05(+0.16%)
Oct 05, 2005	31.54	31.72	31.00	31.00	611,200	-0.70(-2.21%)
Oct 04, 2005	32.38	32.85	31.63	31.70	636,800	-0.68(-2.10%)
Oct 03, 2005	31.85	32.84	31.85	32.38	1,280,900	+0.47(+1.47%)
Sep 30, 2005	31.11	32.47	31.02	31.91	1,391,700	+0.89(+2.87%)
Sep 29, 2005	30.17	31.20	30.05	31.02	1,917,500	+0.92(+3.06%)
Sep 28, 2005	30.55	30.68	29.91	30.10	1,265,500	-0.40(-1.31%)
Sep 27, 2005	30.32	30.65	30.02	30.50	862,600	+0.07(+0.23%)
Sep 26, 2005	30.99	31.20	30.20	30.43	517,300	-0.46(-1.49%)
Sep 23, 2005	30.89	31.24	30.37	30.89	1,393,000	+0.39(+1.28%)
Sep 22, 2005	29.91	30.55	29.78	30.50	1,798,100	+0.40(+1.33%)
Sep 21, 2005	31.50	31.51	29.42	30.10	5,100,300	-1.66(-5.23%)
Sep 20, 2005	31.93	32.49	31.76	31.76	1,463,700	-0.17(-0.53%)
Sep 19, 2005	31.81	32.08	31.58	31.93	1,062,500	+0.08(+0.25%)
Sep 16, 2005	31.65	31.85	31.55	31.85	898,500	+0.35(+1.11%)
Sep 15, 2005	31.75	31.90	31.34	31.50	1,327,400	-0.28(-0.88%)
Sep 14, 2005	32.10	32.32	31.76	31.78	935,900	-0.34(-1.06%)
Sep 13, 2005	31.71	32.20	31.71	32.12	1,097,900	+0.27(+0.85%)
Sep 12, 2005	31.92	32.19	31.57	31.85	1,467,300	-0.09(-0.28%)
Sep 09, 2005	32.99	33.00	31.81	31.94	2,059,500	-1.05(-3.18%)
Sep 08, 2005	33.40	33.54	32.86	32.99	787,500	-0.41(-1.23%)
Sep 07, 2005	33.23	33.45	33.20	33.40	2,018,900	+0.12(+0.36%)
Sep 06, 2005	33.44	33.57	32.91	33.28	1,795,500	-0.17(-0.51%)
Sep 02, 2005	33.32	33.67	33.27	33.45	1,053,000	-0.16(-0.48%)
Sep 01, 2005	34.22	34.27	33.39	33.61	1,876,200	-0.61(-1.78%)
Aug 31, 2005	34.04	34.35	33.86	34.22	1,331,100	+0.12(+0.35%)
Aug 30, 2005	34.66	34.70	33.93	34.10	1,204,000	-0.80(-2.29%)
Aug 29, 2005	34.50	35.12	34.29	34.90	483,700	+0.12(+0.35%)
Aug 26, 2005	34.78	34.97	34.42	34.78	690,300	-0.19(-0.54%)
Aug 25, 2005	34.97	35.37	34.61	34.97	1,102,200	+0.00(+0.00%)
Aug 24, 2005	35.50	35.63	34.97	34.97	1,385,300	-0.53(-1.49%)
Aug 23, 2005	35.19	35.71	34.90	35.50	1,436,300	+0.23(+0.65%)
Aug 22, 2005	35.40	36.05	34.90	35.27	1,206,000	-0.12(-0.34%)
Aug 19, 2005	35.73	35.79	35.39	35.39	736,700	-0.30(-0.84%)
Aug 18, 2005	35.90	36.17	35.60	35.69	971,000	-0.27(-0.75%)
Aug 17, 2005	35.92	36.22	35.70	35.96	832,300	+0.15(+0.42%)
Aug 16, 2005	36.03	36.03	35.60	35.81	1,014,200	-0.54(-1.49%)
Aug 15, 2005	35.65	36.44	35.38	36.35	1,044,900	+0.55(+1.54%)
Aug 12, 2005	35.79	35.96	35.49	35.80	1,118,400	-0.29(-0.80%)
Aug 11, 2005	35.43	36.09	35.39	36.09	816,200	+0.59(+1.66%)
Aug 10, 2005	35.15	35.89	34.84	35.50	1,127,700	+0.36(+1.02%)
Aug 09, 2005	35.10	35.42	34.99	35.14	965,100	+0.09(+0.26%)
Aug 08, 2005	34.78	35.17	34.66	35.05	1,096,500	+0.26(+0.75%)
Aug 05, 2005	34.53	34.99	34.28	34.79	1,808,300	+0.10(+0.29%)
Aug 04, 2005	34.06	34.87	34.05	34.69	1,550,900	+0.61(+1.79%)
Aug 03, 2005	34.02	34.41	33.77	34.08	1,467,500	+0.09(+0.26%)
Aug 02, 2005	33.47	34.34	33.33	33.99	1,907,500	+0.52(+1.55%)

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.