Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	37.08	37.32	36.89	37.10	78,024,304	-0.01(-0.03%)
Jul 28, 2006	36.56	37.14	36.50	37.11	93,567,696	+0.76(+2.09%)
Jul 27, 2006	36.73	37.04	36.25	36.35	99,701,752	-0.24(-0.66%)
Jul 26, 2006	36.50	36.87	36.23	36.59	107,173,312	-0.03(-0.08%)
Jul 25, 2006	36.47	36.74	36.24	36.62	108,852,184	+0.21(+0.58%)
Jul 24, 2006	35.85	36.43	35.80	36.41	130,275,896	+0.71(+1.99%)
Jul 21, 2006	35.88	35.96	35.62	35.70	119,367,728	-0.38(-1.05%)
Jul 20, 2006	36.74	36.80	36.04	36.08	152,312,864	-0.54(-1.47%)
Jul 19, 2006	36.10	36.83	36.09	36.62	192,945,888	+0.47(+1.30%)
Jul 18, 2006	36.22	36.33	35.54	36.15	207,215,248	+0.12(+0.33%)
Jul 17, 2006	35.95	36.25	35.87	36.03	134,350,544	+0.09(+0.25%)
Jul 14, 2006	36.30	36.38	35.79	35.94	172,396,672	-0.37(-1.02%)
Jul 13, 2006	36.66	37.04	36.31	36.31	177,660,240	-0.62(-1.68%)
Jul 12, 2006	37.56	37.64	36.84	36.93	154,444,128	-0.71(-1.89%)
Jul 11, 2006	37.28	37.74	37.08	37.64	136,120,192	+0.28(+0.75%)
Jul 10, 2006	37.79	37.93	37.17	37.36	105,123,440	-0.33(-0.88%)
Jul 07, 2006	37.89	38.17	37.57	37.69	108,065,192	-0.42(-1.10%)
Jul 06, 2006	38.26	38.48	38.01	38.11	70,624,408	-0.04(-0.10%)
Jul 05, 2006	38.64	38.68	38.09	38.15	93,727,416	-0.85(-2.18%)
Jul 03, 2006	38.88	39.00	38.81	39.00	21,598,542	+0.23(+0.59%)
Jun 30, 2006	39.12	39.14	38.68	38.77	82,719,840	-0.19(-0.49%)
Jun 29, 2006	37.96	38.96	37.90	38.96	182,431,008	+1.15(+3.04%)
Jun 28, 2006	37.63	37.84	37.38	37.81	91,576,392	+0.28(+0.75%)
Jun 27, 2006	38.28	38.33	37.49	37.53	126,211,512	-0.72(-1.88%)
Jun 26, 2006	38.17	38.39	38.07	38.25	65,157,600	+0.10(+0.26%)
Jun 23, 2006	38.16	38.53	37.93	38.15	88,049,600	-0.04(-0.10%)
Jun 22, 2006	38.60	38.68	37.99	38.19	143,826,016	-0.49(-1.27%)
Jun 21, 2006	38.14	38.99	38.13	38.68	129,553,808	+0.60(+1.58%)
Jun 20, 2006	38.09	38.48	37.94	38.08	102,879,256	+0.05(+0.13%)
Jun 19, 2006	38.50	38.54	37.91	38.03	129,458,296	-0.31(-0.81%)
Jun 16, 2006	38.55	38.68	38.20	38.34	120,014,416	-0.31(-0.80%)
Jun 15, 2006	37.84	38.79	37.80	38.65	200,712,224	+1.02(+2.71%)
Jun 14, 2006	37.35	37.71	37.20	37.63	201,885,008	+0.38(+1.02%)
Jun 13, 2006	37.52	37.80	37.16	37.25	207,109,584	-0.15(-0.40%)
Jun 12, 2006	38.20	38.26	37.39	37.40	145,611,920	-0.75(-1.97%)
Jun 09, 2006	38.54	38.74	38.11	38.15	144,143,792	-0.25(-0.65%)
Jun 08, 2006	38.27	38.56	37.49	38.40	280,550,592	-0.06(-0.16%)
Jun 07, 2006	38.80	39.17	38.45	38.46	130,842,944	-0.29(-0.75%)
Jun 06, 2006	38.85	38.95	38.35	38.75	127,287,008	-0.03(-0.08%)
Jun 05, 2006	39.55	39.56	38.78	38.78	103,237,648	-0.86(-2.17%)
Jun 02, 2006	39.84	40.00	39.31	39.64	128,864,096	-0.10(-0.25%)
Jun 01, 2006	38.93	39.74	38.84	39.74	119,380,856	+0.92(+2.37%)
May 31, 2006	38.72	39.06	38.54	38.82	137,079,184	+0.18(+0.47%)
May 30, 2006	39.31	39.33	38.61	38.64	105,604,456	-0.85(-2.15%)
May 26, 2006	39.45	39.58	39.23	39.49	91,328,128	+0.13(+0.33%)
May 25, 2006	39.08	39.38	38.82	39.36	123,519,824	+0.51(+1.31%)
May 24, 2006	38.53	39.04	38.23	38.85	234,992,704	+0.26(+0.67%)
May 23, 2006	39.26	39.38	38.57	38.59	142,562,256	-0.38(-0.98%)
May 22, 2006	39.02	39.24	38.62	38.97	169,599,312	-0.38(-0.97%)
May 19, 2006	39.17	39.47	38.75	39.35	194,306,432	+0.30(+0.77%)
May 18, 2006	39.49	39.66	39.00	39.05	139,691,424	-0.27(-0.69%)
May 17, 2006	39.68	39.81	39.23	39.32	207,921,152	-0.54(-1.35%)
May 16, 2006	40.16	40.26	39.77	39.86	132,400,912	-0.30(-0.75%)
May 15, 2006	40.03	40.34	39.79	40.16	127,901,272	-0.03(-0.07%)
May 12, 2006	40.57	40.76	39.96	40.19	153,943,152	-0.55(-1.35%)
May 11, 2006	41.63	41.65	40.63	40.74	141,015,872	-0.93(-2.23%)
May 10, 2006	41.93	41.98	41.55	41.67	92,436,728	-0.37(-0.88%)
May 09, 2006	42.10	42.18	41.97	42.04	48,559,284	-0.16(-0.38%)
May 08, 2006	42.08	42.28	42.07	42.20	45,091,800	+0.04(+0.09%)
May 05, 2006	42.11	42.21	41.94	42.16	80,392,584	+0.33(+0.79%)
May 04, 2006	41.53	41.99	41.53	41.83	88,698,880	+0.34(+0.82%)
May 03, 2006	41.58	41.64	41.28	41.49	74,978,824	-0.06(-0.14%)
May 02, 2006	41.61	41.73	41.40	41.55	85,160,336	+0.11(+0.27%)
May 01, 2006	41.93	42.30	41.31	41.44	92,933,664	-0.41(-0.98%)
Apr 28, 2006	42.00	42.22	41.78	41.85	88,883,200	-0.41(-0.97%)
Apr 27, 2006	41.67	42.49	41.50	42.26	174,111,680	+0.40(+0.96%)
Apr 26, 2006	41.87	42.06	41.70	41.86	82,560,976	-0.01(-0.02%)
Apr 25, 2006	42.08	42.10	41.65	41.87	77,660,784	-0.11(-0.26%)
Apr 24, 2006	41.96	42.07	41.72	41.98	78,556,472	-0.02(-0.05%)
Apr 21, 2006	42.67	42.86	41.82	42.00	130,185,792	-0.50(-1.18%)
Apr 20, 2006	42.62	42.82	42.38	42.50	81,410,744	-0.15(-0.35%)
Apr 19, 2006	42.54	42.65	42.30	42.65	79,074,776	+0.19(+0.45%)
Apr 18, 2006	41.78	42.56	41.77	42.46	124,305,080	+0.80(+1.92%)
Apr 17, 2006	42.04	42.21	41.39	41.66	104,072,192	-0.44(-1.05%)
Apr 13, 2006	41.90	42.33	41.79	42.10	63,478,904	+0.17(+0.41%)
Apr 12, 2006	41.92	42.08	41.80	41.93	58,865,696	+0.01(+0.02%)
Apr 11, 2006	42.40	42.43	41.71	41.92	91,483,992	-0.34(-0.80%)
Apr 10, 2006	42.40	42.50	42.09	42.26	58,984,052	-0.06(-0.14%)
Apr 07, 2006	42.89	43.05	42.30	42.32	116,606,576	-0.41(-0.96%)
Apr 06, 2006	42.58	42.94	42.44	42.73	91,712,896	+0.12(+0.28%)
Apr 05, 2006	42.30	42.67	42.21	42.61	91,659,672	+0.40(+0.95%)
Apr 04, 2006	42.20	42.31	41.93	42.21	90,039,200	+0.23(+0.55%)
Apr 03, 2006	42.15	42.37	41.90	41.98	80,584,512	+0.05(+0.12%)
Mar 31, 2006	42.14	42.19	41.84	41.93	71,073,752	-0.12(-0.29%)
Mar 30, 2006	41.99	42.30	41.79	42.05	115,938,944	+0.13(+0.31%)
Mar 29, 2006	41.20	42.10	41.17	41.92	130,722,416	+0.78(+1.90%)
Mar 28, 2006	41.37	41.67	40.99	41.14	100,528,376	-0.17(-0.41%)
Mar 27, 2006	41.28	41.51	41.24	41.31	54,402,080	+0.01(+0.02%)
Mar 24, 2006	41.23	41.50	41.02	41.30	81,805,720	+0.21(+0.51%)
Mar 23, 2006	41.09	41.22	40.82	41.09	75,220,600	-0.12(-0.29%)
Mar 22, 2006	40.88	41.28	40.86	41.21	112,323,504	+0.10(+0.24%)
Mar 21, 2006	41.51	42.01	41.08	41.11	136,180,400	-0.44(-1.06%)
Mar 20, 2006	41.57	41.68	41.40	41.55	60,240,180	+0.10(+0.24%)
Mar 17, 2006	41.32	41.59	41.23	41.45	78,223,136	+0.08(+0.19%)
Mar 16, 2006	41.85	41.92	41.33	41.37	101,371,376	-0.35(-0.84%)
Mar 15, 2006	41.53	41.72	41.32	41.72	84,389,864	+0.35(+0.85%)
Mar 14, 2006	40.65	41.42	40.64	41.37	118,205,256	+0.69(+1.70%)
Mar 13, 2006	40.76	40.94	40.62	40.68	69,169,392	+0.12(+0.30%)
Mar 10, 2006	40.49	40.79	40.19	40.56	124,473,560	+0.04(+0.10%)
Mar 09, 2006	41.00	41.15	40.47	40.52	108,600,408	-0.35(-0.86%)
Mar 08, 2006	40.77	41.09	40.50	40.87	103,965,472	+0.02(+0.05%)
Mar 07, 2006	41.03	41.07	40.65	40.85	96,490,792	-0.23(-0.56%)
Mar 06, 2006	41.53	41.63	40.96	41.08	87,166,656	-0.37(-0.89%)
Mar 03, 2006	41.45	42.01	41.39	41.45	112,076,568	-0.24(-0.58%)
Mar 02, 2006	41.55	41.84	41.41	41.69	69,866,648	+0.03(+0.07%)
Mar 01, 2006	41.21	41.77	41.15	41.66	80,974,536	+0.56(+1.36%)
Feb 28, 2006	41.72	41.72	40.97	41.10	117,570,200	-0.62(-1.49%)
Feb 27, 2006	41.37	41.87	41.33	41.72	64,947,092	+0.46(+1.11%)
Feb 24, 2006	41.15	41.29	41.01	41.26	57,087,916	+0.11(+0.27%)
Feb 23, 2006	41.22	41.54	41.08	41.15	66,524,488	-0.11(-0.27%)
Feb 22, 2006	40.80	41.54	40.68	41.26	91,995,408	+0.51(+1.25%)
Feb 21, 2006	41.21	41.27	40.61	40.75	85,102,744	-0.46(-1.12%)
Feb 17, 2006	41.45	41.46	41.20	41.21	81,769,640	-0.33(-0.79%)
Feb 16, 2006	41.30	41.55	41.15	41.54	103,879,200	+0.38(+0.92%)
Feb 15, 2006	40.79	41.26	40.73	41.16	92,257,944	+0.26(+0.64%)
Feb 14, 2006	40.55	41.02	40.41	40.90	94,354,608	+0.41(+1.01%)
Feb 13, 2006	40.72	40.74	40.30	40.49	70,648,984	-0.47(-1.15%)
Feb 10, 2006	40.68	41.06	40.26	40.96	102,571,184	+0.25(+0.61%)
Feb 09, 2006	41.20	41.37	40.63	40.71	78,213,368	-0.39(-0.95%)
Feb 08, 2006	40.92	41.15	40.69	41.10	89,921,448	+0.47(+1.16%)
Feb 07, 2006	40.74	40.93	40.44	40.63	87,361,648	-0.18(-0.44%)
Feb 06, 2006	40.90	41.01	40.59	40.81	58,164,464	-0.11(-0.27%)
Feb 03, 2006	41.11	41.23	40.78	40.92	121,094,288	-0.51(-1.23%)
Feb 02, 2006	42.01	42.08	41.41	41.43	94,047,360	-0.72(-1.71%)
Feb 01, 2006	41.75	42.17	41.70	42.15	89,236,408	+0.15(+0.36%)
Jan 31, 2006	42.14	42.27	41.81	42.00	101,372,096	-0.19(-0.45%)
Jan 30, 2006	42.18	42.32	42.07	42.19	53,942,672	+0.08(+0.19%)
Jan 27, 2006	41.81	42.39	41.74	42.11	110,830,416	+0.56(+1.35%)
Jan 26, 2006	41.50	41.69	41.23	41.55	112,729,672	+0.29(+0.70%)
Jan 25, 2006	41.64	41.67	41.08	41.26	99,828,320	-0.18(-0.43%)
Jan 24, 2006	41.39	41.70	41.31	41.44	77,956,960	+0.18(+0.44%)
Jan 23, 2006	41.37	41.45	41.08	41.26	111,406,592	+0.01(+0.02%)
Jan 20, 2006	42.44	42.49	41.15	41.25	188,657,488	-1.27(-2.99%)
Jan 19, 2006	42.40	42.82	42.29	42.52	111,100,160	+0.31(+0.73%)
Jan 18, 2006	42.04	42.46	42.02	42.21	122,267,728	-0.49(-1.15%)
Jan 17, 2006	42.66	42.79	42.50	42.70	78,043,416	-0.28(-0.65%)
Jan 13, 2006	42.94	43.05	42.73	42.98	64,584,760	-0.02(-0.05%)
Jan 12, 2006	43.16	43.29	42.85	43.00	82,429,104	-0.21(-0.49%)
Jan 11, 2006	43.02	43.31	42.87	43.21	100,769,080	+0.33(+0.77%)
Jan 10, 2006	42.64	42.92	42.55	42.88	84,404,584	+0.03(+0.07%)
Jan 09, 2006	42.66	42.92	42.52	42.85	80,773,704	+0.17(+0.40%)
Jan 06, 2006	42.26	42.70	42.06	42.68	110,082,520	+0.76(+1.81%)
Jan 05, 2006	41.75	42.00	41.71	41.92	77,672,072	+0.18(+0.43%)
Jan 04, 2006	41.41	41.74	41.32	41.74	92,780,152	+0.43(+1.04%)
Jan 03, 2006	40.65	41.49	40.16	41.31	109,351,696	+0.90(+2.22%)
Dec 30, 2005	40.55	40.58	40.36	40.41	60,051,340	-0.31(-0.76%)
Dec 29, 2005	41.03	41.12	40.65	40.72	47,305,524	-0.27(-0.66%)
Dec 28, 2005	41.06	41.23	40.87	40.99	50,315,300	-0.05(-0.12%)
Dec 27, 2005	41.52	41.68	40.97	41.04	55,669,200	-0.37(-0.88%)
Dec 23, 2005	41.51	41.59	41.30	41.40	37,990,440	+0.01(+0.01%)
Dec 22, 2005	41.11	41.46	40.98	41.40	59,149,688	+0.27(+0.65%)
Dec 21, 2005	41.02	41.41	40.95	41.13	68,931,056	+0.18(+0.44%)
Dec 20, 2005	40.95	41.15	40.75	40.95	70,253,632	+0.03(+0.07%)
Dec 19, 2005	41.68	41.71	40.90	40.92	75,415,032	-0.66(-1.59%)
Dec 16, 2005	41.87	41.94	41.55	41.58	63,742,340	-0.39(-0.93%)
Dec 15, 2005	42.00	42.07	41.61	41.97	72,614,176	+0.07(+0.17%)
Dec 14, 2005	41.95	42.10	41.71	41.90	73,566,552	-0.15(-0.35%)
Dec 13, 2005	41.82	42.21	41.76	42.05	76,596,096	+0.18(+0.43%)
Dec 12, 2005	41.87	41.94	41.68	41.87	44,869,980	+0.15(+0.36%)
Dec 09, 2005	41.57	41.77	41.38	41.72	56,527,344	+0.15(+0.37%)
Dec 08, 2005	41.96	42.00	41.27	41.56	112,038,808	-0.30(-0.71%)
Dec 07, 2005	42.01	42.03	41.63	41.86	83,863,208	-0.08(-0.18%)
Dec 06, 2005	42.03	42.31	41.90	41.94	81,492,016	+0.14(+0.33%)
Dec 05, 2005	42.05	42.06	41.63	41.80	61,570,704	-0.31(-0.73%)
Dec 02, 2005	41.93	42.13	41.87	42.11	72,914,384	+0.10(+0.24%)
Dec 01, 2005	41.51	42.05	41.50	42.01	91,904,088	+0.77(+1.86%)
Nov 30, 2005	41.43	41.49	41.19	41.24	88,022,896	-0.10(-0.25%)
Nov 29, 2005	41.76	41.85	41.34	41.34	76,742,128	-0.20(-0.47%)
Nov 28, 2005	41.97	42.00	41.50	41.54	74,709,976	-0.35(-0.84%)
Nov 25, 2005	41.84	41.94	41.73	41.89	22,930,184	+0.09(+0.22%)
Nov 23, 2005	41.73	42.02	41.71	41.80	64,098,604	+0.10(+0.24%)
Nov 22, 2005	41.46	41.87	41.36	41.70	88,818,096	+0.15(+0.36%)
Nov 21, 2005	41.40	41.58	41.24	41.55	69,729,936	+0.10(+0.24%)
Nov 18, 2005	41.52	41.65	41.03	41.45	108,817,240	+0.14(+0.35%)
Nov 17, 2005	40.91	41.32	40.85	41.31	94,433,512	+0.54(+1.32%)
Nov 16, 2005	40.65	40.78	40.46	40.77	65,906,808	+0.25(+0.61%)
Nov 15, 2005	40.73	40.90	40.38	40.52	79,525,848	-0.19(-0.48%)
Nov 14, 2005	40.77	40.86	40.60	40.71	53,650,520	+0.00(+0.01%)
Nov 11, 2005	40.77	40.92	40.68	40.71	80,106,632	+0.11(+0.27%)
Nov 10, 2005	40.18	40.69	39.92	40.60	120,715,032	+0.44(+1.10%)
Nov 09, 2005	40.12	40.33	40.03	40.16	72,455,616	+0.02(+0.05%)
Nov 08, 2005	40.06	40.35	39.99	40.14	78,843,904	+0.01(+0.02%)
Nov 07, 2005	40.20	40.29	39.95	40.13	65,361,056	+0.05(+0.12%)
Nov 04, 2005	39.99	40.23	39.84	40.08	100,940,456	+0.14(+0.35%)
Nov 03, 2005	39.74	40.09	39.68	39.94	137,041,392	+0.59(+1.51%)
Nov 02, 2005	38.73	39.46	38.71	39.35	101,530,112	+0.51(+1.31%)
Nov 01, 2005	38.76	39.01	38.71	38.84	73,600,656	-0.03(-0.08%)
Oct 31, 2005	38.43	39.05	38.42	38.87	115,423,096	+0.55(+1.43%)
Oct 28, 2005	38.17	38.39	37.92	38.32	95,361,176	+0.29(+0.77%)
Oct 27, 2005	38.78	38.80	38.03	38.03	135,411,840	-0.78(-2.01%)
Oct 26, 2005	38.96	39.27	38.76	38.81	90,023,488	-0.20(-0.51%)
Oct 25, 2005	39.08	39.19	38.77	39.01	86,952,624	-0.15(-0.38%)
Oct 24, 2005	38.71	39.18	38.47	39.16	111,777,320	+0.61(+1.58%)
Oct 21, 2005	38.70	38.86	38.33	38.55	110,048,800	+0.24(+0.64%)
Oct 20, 2005	38.71	38.85	38.10	38.31	132,634,064	-0.36(-0.94%)
Oct 19, 2005	37.74	38.67	37.61	38.67	132,912,960	+0.76(+2.00%)
Oct 18, 2005	38.15	38.18	37.91	37.91	88,087,976	-0.27(-0.71%)
Oct 17, 2005	38.06	38.19	37.82	38.18	64,089,620	+0.12(+0.32%)
Oct 14, 2005	37.87	38.07	37.64	38.06	131,468,192	+0.28(+0.74%)
Oct 13, 2005	37.47	37.91	37.33	37.78	138,570,672	+0.29(+0.78%)
Oct 12, 2005	37.75	38.06	37.43	37.49	146,121,200	-0.45(-1.19%)
Oct 11, 2005	38.21	38.24	37.80	37.94	114,749,456	-0.19(-0.50%)
Oct 10, 2005	38.29	38.46	38.06	38.13	64,029,808	-0.21(-0.55%)
Oct 07, 2005	38.41	38.57	38.18	38.34	91,122,552	+0.09(+0.24%)
Oct 06, 2005	38.73	38.86	37.92	38.25	160,931,424	-0.51(-1.32%)
Oct 05, 2005	39.31	39.34	38.76	38.76	96,031,360	-0.54(-1.37%)
Oct 04, 2005	39.60	39.88	39.30	39.30	76,877,440	-0.26(-0.66%)
Oct 03, 2005	39.54	39.75	39.51	39.56	81,691,016	+0.10(+0.25%)
Sep 30, 2005	39.15	39.48	39.13	39.46	79,251,664	+0.26(+0.66%)
Sep 29, 2005	38.63	39.21	38.45	39.20	117,640,384	+0.52(+1.34%)
Sep 28, 2005	38.77	38.95	38.56	38.68	72,049,696	+0.01(+0.03%)
Sep 27, 2005	38.80	38.90	38.51	38.67	64,093,352	-0.09(-0.23%)
Sep 26, 2005	38.97	39.03	38.55	38.76	69,328,512	+0.01(+0.03%)
Sep 23, 2005	38.75	38.88	38.41	38.75	70,159,848	+0.11(+0.28%)
Sep 22, 2005	38.64	38.73	38.24	38.64	118,768,496	+0.14(+0.36%)
Sep 21, 2005	38.82	38.87	38.47	38.50	111,134,408	-0.43(-1.10%)
Sep 20, 2005	39.16	39.54	38.81	38.93	115,509,688	-0.16(-0.41%)
Sep 19, 2005	39.32	39.38	38.91	39.09	73,393,008	-0.31(-0.79%)
Sep 16, 2005	39.25	39.46	39.11	39.40	71,041,632	+0.24(+0.61%)
Sep 15, 2005	39.26	39.34	39.05	39.16	80,476,184	-0.02(-0.05%)
Sep 14, 2005	39.65	39.68	39.15	39.18	98,671,600	-0.45(-1.14%)
Sep 13, 2005	39.68	39.91	39.54	39.63	66,133,792	-0.10(-0.25%)
Sep 12, 2005	39.63	39.86	39.58	39.73	51,670,036	+0.11(+0.28%)
Sep 09, 2005	39.41	39.69	39.31	39.62	75,333,240	+0.22(+0.56%)
Sep 08, 2005	39.29	39.57	39.27	39.40	73,511,144	-0.01(-0.02%)
Sep 07, 2005	39.30	39.48	39.21	39.41	57,407,832	+0.07(+0.18%)
Sep 06, 2005	38.93	39.41	38.90	39.34	78,080,920	+0.57(+1.47%)
Sep 02, 2005	38.99	39.03	38.74	38.77	53,183,936	-0.15(-0.39%)
Sep 01, 2005	38.98	39.15	38.78	38.92	74,873,552	-0.06(-0.15%)
Aug 31, 2005	38.64	39.01	38.48	38.98	93,393,808	+0.36(+0.93%)
Aug 30, 2005	38.56	38.66	38.32	38.62	87,302,856	-0.14(-0.36%)
Aug 29, 2005	38.26	38.85	38.26	38.76	74,929,056	+0.30(+0.78%)
Aug 26, 2005	38.53	38.60	38.27	38.46	63,635,596	-0.13(-0.33%)
Aug 25, 2005	38.56	38.69	38.49	38.59	52,326,616	+0.09(+0.23%)
Aug 24, 2005	38.65	39.18	38.46	38.50	94,987,640	-0.23(-0.59%)
Aug 23, 2005	38.84	38.92	38.61	38.73	57,487,124	-0.11(-0.28%)
Aug 22, 2005	38.88	39.18	38.60	38.84	88,104,232	+0.02(+0.05%)
Aug 19, 2005	38.89	39.00	38.79	38.82	52,024,288	-0.02(-0.06%)
Aug 18, 2005	38.87	39.10	38.77	38.84	72,559,400	-0.20(-0.50%)
Aug 17, 2005	38.92	39.17	38.79	39.04	75,598,504	+0.23(+0.59%)
Aug 16, 2005	39.30	39.33	38.74	38.81	94,718,104	-0.64(-1.61%)
Aug 15, 2005	39.14	39.63	39.08	39.45	63,045,184	+0.24(+0.60%)
Aug 12, 2005	39.12	39.32	38.97	39.21	86,406,600	-0.22(-0.56%)
Aug 11, 2005	39.13	39.54	39.10	39.43	93,358,080	+0.32(+0.82%)
Aug 10, 2005	39.55	39.69	38.97	39.11	104,389,168	-0.34(-0.86%)
Aug 09, 2005	39.37	39.59	39.31	39.45	63,892,144	+0.26(+0.66%)
Aug 08, 2005	39.52	39.61	39.14	39.19	64,624,448	-0.29(-0.73%)
Aug 05, 2005	39.61	39.79	39.43	39.48	71,245,192	-0.19(-0.49%)
Aug 04, 2005	39.88	39.94	39.57	39.67	72,050,360	-0.39(-0.97%)
Aug 03, 2005	39.91	40.13	39.88	40.06	61,969,628	-0.02(-0.05%)
Aug 02, 2005	39.70	40.14	39.65	40.08	79,698,000	+0.43(+1.08%)

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.