Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	31.36	31.42	30.67	30.87	7,630,121	-0.36(-1.16%)
Jul 28, 2006	31.08	31.49	31.01	31.24	5,658,111	+0.25(+0.80%)
Jul 27, 2006	31.03	31.33	30.86	30.99	6,647,389	+0.15(+0.48%)
Jul 26, 2006	31.15	31.15	30.76	30.84	5,448,535	-0.44(-1.42%)
Jul 25, 2006	31.05	31.40	30.87	31.28	5,936,852	+0.24(+0.76%)
Jul 24, 2006	30.98	31.39	30.95	31.05	7,216,621	+0.07(+0.22%)
Jul 21, 2006	31.22	31.22	30.79	30.98	6,814,127	-0.25(-0.80%)
Jul 20, 2006	30.93	31.49	30.59	31.23	8,137,180	+0.49(+1.60%)
Jul 19, 2006	30.61	31.16	30.56	30.74	12,068,110	+0.13(+0.42%)
Jul 18, 2006	30.86	30.99	30.05	30.61	28,145,388	-1.36(-4.25%)
Jul 17, 2006	32.22	32.84	31.87	31.97	10,444,303	-0.13(-0.40%)
Jul 14, 2006	32.43	32.63	31.80	32.10	7,077,845	-0.51(-1.57%)
Jul 13, 2006	32.68	33.01	32.31	32.61	6,621,954	-0.36(-1.08%)
Jul 12, 2006	33.71	33.88	32.93	32.96	6,651,553	-0.75(-2.21%)
Jul 11, 2006	33.38	33.88	33.14	33.71	6,338,900	+0.36(+1.07%)
Jul 10, 2006	33.23	33.44	33.13	33.35	4,250,574	+0.26(+0.79%)
Jul 07, 2006	32.96	33.38	32.89	33.09	5,240,446	+0.03(+0.10%)
Jul 06, 2006	33.06	33.21	32.68	33.06	6,736,633	+0.61(+1.86%)
Jul 05, 2006	32.61	32.67	32.24	32.45	5,017,930	-0.24(-0.74%)
Jul 03, 2006	32.79	32.88	32.52	32.69	2,640,601	-0.16(-0.49%)
Jun 30, 2006	33.13	33.39	32.82	32.86	5,117,884	-0.30(-0.91%)
Jun 29, 2006	32.65	33.24	32.60	33.16	4,112,840	+0.58(+1.77%)
Jun 28, 2006	32.67	32.71	32.41	32.58	4,417,908	-0.03(-0.08%)
Jun 27, 2006	33.18	33.34	32.56	32.61	5,422,803	-0.68(-2.04%)
Jun 26, 2006	33.10	33.57	33.06	33.29	3,043,838	+0.17(+0.53%)
Jun 23, 2006	33.00	33.47	33.00	33.11	4,432,633	-0.10(-0.30%)
Jun 22, 2006	33.19	33.39	33.08	33.21	4,377,302	-0.15(-0.44%)
Jun 21, 2006	32.94	33.53	32.94	33.36	7,022,365	+0.39(+1.18%)
Jun 20, 2006	33.35	33.43	32.88	32.97	9,066,960	-0.04(-0.12%)
Jun 19, 2006	33.41	33.51	32.81	33.01	5,450,915	-0.08(-0.24%)
Jun 16, 2006	32.98	33.51	32.96	33.09	8,052,695	-0.19(-0.59%)
Jun 15, 2006	32.62	33.40	32.57	33.29	7,581,037	+0.83(+2.57%)
Jun 14, 2006	32.28	32.61	32.14	32.45	5,846,566	+0.14(+0.44%)
Jun 13, 2006	32.46	32.91	32.28	32.31	8,928,780	-0.10(-0.31%)
Jun 12, 2006	32.81	32.93	32.35	32.41	6,925,386	-0.13(-0.41%)
Jun 09, 2006	33.28	33.28	32.53	32.55	5,484,679	-0.63(-1.88%)
Jun 08, 2006	32.88	33.41	32.46	33.17	9,741,353	+0.30(+0.90%)
Jun 07, 2006	32.44	33.27	32.39	32.88	10,856,911	+0.87(+2.73%)
Jun 06, 2006	32.61	32.74	31.77	32.00	11,701,165	-0.57(-1.75%)
Jun 05, 2006	32.94	33.08	32.45	32.57	5,042,472	-0.50(-1.50%)
Jun 02, 2006	33.08	33.20	32.73	33.07	7,309,881	-0.05(-0.16%)
Jun 01, 2006	33.11	33.58	32.89	33.12	7,618,371	+0.24(+0.72%)
May 31, 2006	32.78	33.01	32.65	32.89	9,356,857	+0.16(+0.49%)
May 30, 2006	32.61	32.97	32.45	32.73	9,094,478	-0.11(-0.35%)
May 26, 2006	33.11	33.25	32.66	32.84	5,543,878	-0.11(-0.35%)
May 25, 2006	33.12	33.16	32.57	32.96	9,796,833	+0.03(+0.08%)
May 24, 2006	32.94	33.38	32.61	32.93	8,796,549	-0.11(-0.33%)
May 23, 2006	33.29	33.38	32.98	33.04	7,300,065	+0.01(+0.02%)
May 22, 2006	32.98	33.27	32.70	33.03	7,443,897	-0.02(-0.06%)
May 19, 2006	32.61	33.21	32.45	33.05	9,505,449	+0.50(+1.53%)
May 18, 2006	32.84	32.95	32.55	32.55	8,132,420	-0.19(-0.58%)
May 17, 2006	32.98	33.15	32.59	32.74	8,852,773	-0.42(-1.28%)
May 16, 2006	33.62	33.75	33.09	33.16	17,543,716	-0.46(-1.38%)
May 15, 2006	33.04	33.90	32.34	33.63	36,993,400	-1.47(-4.19%)
May 12, 2006	35.75	35.83	34.87	35.10	8,294,399	-0.81(-2.26%)
May 11, 2006	36.30	36.30	35.75	35.91	5,073,261	-0.38(-1.06%)
May 10, 2006	36.34	36.65	36.20	36.30	3,578,859	-0.21(-0.57%)
May 09, 2006	36.77	36.78	36.34	36.51	4,184,979	-0.28(-0.75%)
May 08, 2006	36.98	37.06	36.55	36.78	4,297,130	+0.11(+0.31%)
May 05, 2006	35.96	36.81	35.83	36.67	5,791,681	+0.93(+2.62%)
May 04, 2006	36.04	36.06	35.03	35.73	7,458,176	-0.25(-0.69%)
May 03, 2006	35.89	36.23	35.67	35.98	3,537,063	-0.05(-0.13%)
May 02, 2006	35.80	36.13	35.40	36.03	4,669,727	+0.32(+0.88%)
May 01, 2006	35.97	36.37	35.65	35.71	6,456,554	+0.01(+0.04%)
Apr 28, 2006	35.94	36.15	35.65	35.70	5,680,720	-0.24(-0.67%)
Apr 27, 2006	36.45	36.45	35.26	35.94	6,591,016	+0.07(+0.21%)
Apr 26, 2006	35.13	35.98	35.13	35.87	7,821,848	+0.85(+2.44%)
Apr 25, 2006	34.90	35.19	34.70	35.01	4,784,555	+0.19(+0.54%)
Apr 24, 2006	34.70	34.99	34.35	34.83	6,353,922	+0.64(+1.87%)
Apr 21, 2006	34.83	34.83	34.13	34.19	6,614,368	-0.50(-1.45%)
Apr 20, 2006	34.32	34.89	34.32	34.69	4,546,569	+0.09(+0.27%)
Apr 19, 2006	34.83	34.93	34.42	34.60	5,655,285	-0.15(-0.43%)
Apr 18, 2006	34.66	35.09	34.63	34.74	7,899,789	+0.30(+0.88%)
Apr 17, 2006	34.61	34.85	33.98	34.44	6,529,437	-0.17(-0.49%)
Apr 13, 2006	34.55	34.69	34.21	34.61	4,388,606	+0.06(+0.18%)
Apr 12, 2006	34.35	34.60	34.25	34.55	5,234,794	+0.13(+0.39%)
Apr 11, 2006	34.66	34.80	34.32	34.42	4,571,855	-0.29(-0.83%)
Apr 10, 2006	35.16	35.16	34.58	34.70	5,348,432	-0.23(-0.65%)
Apr 07, 2006	35.43	35.56	34.89	34.93	5,061,660	-0.44(-1.25%)
Apr 06, 2006	35.73	35.89	35.19	35.38	8,000,486	+0.30(+0.84%)
Apr 05, 2006	34.89	35.20	34.83	35.08	5,903,386	+0.42(+1.20%)
Apr 04, 2006	34.51	34.89	34.21	34.66	6,772,331	+0.26(+0.74%)
Apr 03, 2006	34.96	34.97	34.39	34.41	8,083,335	-0.56(-1.60%)
Mar 31, 2006	35.33	35.56	34.89	34.97	7,193,863	-0.50(-1.40%)
Mar 30, 2006	35.71	35.93	35.30	35.46	7,632,798	-0.37(-1.03%)
Mar 29, 2006	35.87	36.02	35.71	35.83	5,740,365	+0.03(+0.09%)
Mar 28, 2006	35.68	36.10	35.68	35.80	4,599,967	+0.05(+0.15%)
Mar 27, 2006	35.98	36.18	35.70	35.75	3,926,021	-0.36(-1.01%)
Mar 24, 2006	36.04	36.19	35.65	36.11	5,615,125	+0.26(+0.71%)
Mar 23, 2006	35.85	35.96	35.63	35.85	6,198,488	-0.15(-0.43%)
Mar 22, 2006	35.87	36.26	35.71	36.01	6,762,812	+0.13(+0.37%)
Mar 21, 2006	36.00	36.26	35.62	35.87	8,727,682	-0.11(-0.32%)
Mar 20, 2006	36.07	36.24	35.81	35.99	4,123,996	-0.16(-0.45%)
Mar 17, 2006	36.26	36.33	36.04	36.15	5,391,716	+0.03(+0.09%)
Mar 16, 2006	36.30	36.42	36.06	36.12	3,678,813	+0.00(+0.00%)
Mar 15, 2006	36.74	36.78	35.81	36.12	6,389,471	-0.55(-1.50%)
Mar 14, 2006	35.74	36.71	35.74	36.67	5,721,178	+0.79(+2.21%)
Mar 13, 2006	35.93	36.02	35.73	35.87	4,497,782	+0.03(+0.09%)
Mar 10, 2006	35.46	36.16	35.44	35.84	5,374,908	+0.38(+1.06%)
Mar 09, 2006	35.97	36.00	35.36	35.46	3,959,637	-0.42(-1.16%)
Mar 08, 2006	35.53	36.15	35.43	35.88	4,862,793	+0.34(+0.96%)
Mar 07, 2006	35.60	35.73	35.33	35.54	6,626,565	-0.07(-0.21%)
Mar 06, 2006	35.90	36.06	35.50	35.61	6,306,028	-0.28(-0.79%)
Mar 03, 2006	35.93	36.32	35.83	35.89	6,064,175	-0.22(-0.60%)
Mar 02, 2006	36.61	36.61	35.90	36.11	5,985,788	-0.58(-1.58%)
Mar 01, 2006	36.70	36.91	36.32	36.69	5,197,758	+0.11(+0.31%)
Feb 28, 2006	37.30	37.21	36.49	36.57	7,001,987	-0.73(-1.95%)
Feb 27, 2006	36.52	37.53	36.47	37.30	5,500,148	+0.96(+2.65%)
Feb 24, 2006	36.61	36.65	36.20	36.34	4,222,016	-0.31(-0.84%)
Feb 23, 2006	36.80	37.08	36.51	36.65	6,311,829	-0.06(-0.16%)
Feb 22, 2006	36.25	36.98	36.16	36.71	6,123,374	+0.63(+1.75%)
Feb 21, 2006	36.48	36.71	35.98	36.08	6,874,516	-0.44(-1.20%)
Feb 17, 2006	36.61	36.82	36.35	36.51	7,716,093	-0.19(-0.51%)
Feb 16, 2006	36.91	37.31	36.41	36.70	8,802,350	-0.81(-2.17%)
Feb 15, 2006	37.04	37.58	36.76	37.51	5,353,638	+0.25(+0.67%)
Feb 14, 2006	36.48	37.27	36.31	37.27	5,127,106	+0.60(+1.63%)
Feb 13, 2006	36.55	36.86	36.47	36.67	2,905,360	-0.05(-0.13%)
Feb 10, 2006	36.24	36.82	36.10	36.71	5,973,591	+0.42(+1.17%)
Feb 09, 2006	36.31	36.55	36.14	36.29	5,635,503	-0.05(-0.13%)
Feb 08, 2006	36.73	36.73	36.12	36.34	5,181,694	-0.17(-0.48%)
Feb 07, 2006	37.00	37.09	36.42	36.51	5,247,289	-0.46(-1.25%)
Feb 06, 2006	37.11	37.30	36.86	36.98	6,372,812	+0.03(+0.07%)
Feb 03, 2006	36.78	37.23	36.55	36.95	5,703,924	-0.18(-0.49%)
Feb 02, 2006	36.91	37.47	36.10	37.13	8,427,820	+0.33(+0.90%)
Feb 01, 2006	36.71	37.09	36.35	36.80	5,335,046	-0.01(-0.02%)
Jan 31, 2006	36.67	36.86	36.39	36.81	5,915,880	+0.26(+0.70%)
Jan 30, 2006	36.56	36.83	36.49	36.55	4,059,591	+0.13(+0.37%)
Jan 27, 2006	36.81	36.93	36.32	36.42	5,747,951	+0.18(+0.50%)
Jan 26, 2006	36.98	37.06	35.97	36.24	8,182,992	-0.61(-1.64%)
Jan 25, 2006	36.74	37.15	36.54	36.84	6,939,665	+0.37(+1.01%)
Jan 24, 2006	36.29	36.73	36.04	36.47	9,677,394	+1.01(+2.84%)
Jan 23, 2006	35.99	36.14	35.34	35.46	6,068,786	-0.56(-1.55%)
Jan 20, 2006	36.70	36.76	36.02	36.02	6,195,513	-0.56(-1.54%)
Jan 19, 2006	36.73	36.80	36.32	36.59	4,556,684	+0.32(+0.89%)
Jan 18, 2006	36.07	36.47	36.02	36.26	5,809,084	-0.11(-0.30%)
Jan 17, 2006	36.48	36.56	36.19	36.37	4,040,254	-0.19(-0.52%)
Jan 13, 2006	36.41	36.78	36.36	36.56	3,676,582	+0.30(+0.83%)
Jan 12, 2006	36.49	36.49	36.02	36.26	3,833,504	-0.28(-0.75%)
Jan 11, 2006	36.24	36.53	36.06	36.53	5,630,743	+0.00(+0.00%)
Jan 10, 2006	36.52	36.67	36.41	36.53	5,325,973	-0.04(-0.11%)
Jan 09, 2006	36.44	36.75	36.41	36.57	5,435,595	+0.05(+0.13%)
Jan 06, 2006	36.90	36.92	36.25	36.53	6,050,639	-0.11(-0.29%)
Jan 05, 2006	37.00	37.27	36.40	36.63	8,000,635	-0.11(-0.29%)
Jan 04, 2006	36.66	36.82	36.43	36.74	6,030,410	-0.05(-0.13%)
Jan 03, 2006	37.22	37.33	36.03	36.79	6,654,231	-0.17(-0.45%)
Dec 30, 2005	36.98	37.47	36.92	36.96	3,167,293	-0.18(-0.49%)
Dec 29, 2005	37.50	37.65	37.12	37.14	3,308,002	-0.21(-0.56%)
Dec 28, 2005	37.48	37.67	37.29	37.35	4,253,103	-0.02(-0.05%)
Dec 27, 2005	37.62	37.74	37.37	37.37	5,941,909	+0.05(+0.13%)
Dec 23, 2005	36.97	37.48	36.91	37.32	4,210,712	+0.38(+1.02%)
Dec 22, 2005	36.81	36.97	36.59	36.94	5,165,332	+0.30(+0.83%)
Dec 21, 2005	36.44	36.71	36.19	36.64	7,340,522	+0.32(+0.87%)
Dec 20, 2005	35.80	36.44	35.50	36.32	5,497,322	+0.83(+2.33%)
Dec 19, 2005	36.08	36.24	35.50	35.50	3,999,202	-0.58(-1.62%)
Dec 16, 2005	36.67	36.81	36.03	36.08	6,504,597	-0.59(-1.61%)
Dec 15, 2005	36.64	36.73	36.47	36.67	3,761,662	+0.03(+0.09%)
Dec 14, 2005	36.51	36.72	36.25	36.64	4,265,300	-0.04(-0.11%)
Dec 13, 2005	36.23	36.68	35.91	36.68	4,999,932	+0.30(+0.81%)
Dec 12, 2005	36.30	36.60	36.22	36.39	4,438,434	+0.22(+0.59%)
Dec 09, 2005	35.60	36.30	35.31	36.17	6,377,126	+0.74(+2.09%)
Dec 08, 2005	35.69	35.77	35.16	35.43	7,014,035	-0.26(-0.73%)
Dec 07, 2005	35.73	35.89	35.61	35.69	4,832,598	-0.07(-0.21%)
Dec 06, 2005	35.90	36.24	35.57	35.77	7,772,764	+0.40(+1.12%)
Dec 05, 2005	35.83	35.89	35.18	35.37	8,106,985	-0.84(-2.32%)
Dec 02, 2005	36.09	36.71	36.00	36.21	5,467,277	+0.04(+0.11%)
Dec 01, 2005	36.30	36.59	35.84	36.17	9,547,989	+0.19(+0.54%)
Nov 30, 2005	36.13	36.46	35.87	35.98	6,731,576	-0.33(-0.91%)
Nov 29, 2005	36.84	36.92	35.85	36.30	9,719,190	-0.48(-1.32%)
Nov 28, 2005	37.02	37.06	36.51	36.79	10,386,294	-0.34(-0.92%)
Nov 25, 2005	37.31	37.31	36.89	37.13	3,370,473	+0.09(+0.24%)
Nov 23, 2005	37.03	37.43	36.98	37.04	7,349,893	+0.02(+0.05%)
Nov 22, 2005	36.88	37.20	36.80	37.02	7,958,839	+0.10(+0.27%)
Nov 21, 2005	36.90	37.13	36.74	36.92	5,661,830	-0.20(-0.54%)
Nov 18, 2005	37.57	37.58	36.82	37.12	7,332,341	-0.12(-0.32%)
Nov 17, 2005	36.78	37.31	36.48	37.25	8,470,806	+0.60(+1.63%)
Nov 16, 2005	36.44	36.84	35.91	36.65	8,899,627	+0.14(+0.39%)
Nov 15, 2005	39.28	36.98	35.81	36.51	35,965,152	-2.78(-7.07%)
Nov 14, 2005	39.25	39.45	38.99	39.28	4,457,027	-0.01(-0.03%)
Nov 11, 2005	39.34	39.86	38.92	39.30	5,766,098	-0.27(-0.68%)
Nov 10, 2005	37.75	39.71	37.51	39.57	10,627,552	+1.54(+4.05%)
Nov 09, 2005	38.32	38.40	37.78	38.03	4,911,282	-0.22(-0.58%)
Nov 08, 2005	38.34	38.42	38.10	38.25	5,457,757	-0.60(-1.56%)
Nov 07, 2005	38.66	38.89	38.50	38.85	6,592,949	+0.26(+0.66%)
Nov 04, 2005	38.19	38.69	38.19	38.60	7,016,564	+0.41(+1.07%)
Nov 03, 2005	38.93	39.09	37.83	38.19	12,058,144	-0.11(-0.30%)
Nov 02, 2005	37.21	38.87	37.18	38.30	8,741,366	+1.12(+3.02%)
Nov 01, 2005	37.41	37.68	37.12	37.18	5,072,815	-0.26(-0.70%)
Oct 31, 2005	37.05	37.68	36.99	37.44	8,321,767	+0.79(+2.16%)
Oct 28, 2005	35.57	36.67	35.52	36.65	6,227,939	+1.35(+3.83%)
Oct 27, 2005	36.21	36.47	35.09	35.30	5,684,587	-0.91(-2.53%)
Oct 26, 2005	36.30	36.78	36.14	36.21	5,031,614	-0.13(-0.35%)
Oct 25, 2005	37.06	37.08	36.12	36.34	6,651,256	-0.79(-2.12%)
Oct 24, 2005	36.92	37.38	36.64	37.12	4,399,167	+0.39(+1.06%)
Oct 21, 2005	37.49	37.63	36.67	36.73	7,291,586	-0.75(-2.01%)
Oct 20, 2005	37.65	38.48	37.43	37.49	12,431,038	-0.16(-0.43%)
Oct 19, 2005	35.88	37.80	35.57	37.65	11,766,463	+1.87(+5.22%)
Oct 18, 2005	35.81	36.20	35.50	35.78	6,265,273	-0.03(-0.08%)
Oct 17, 2005	35.84	35.99	35.33	35.81	5,371,487	-0.15(-0.43%)
Oct 14, 2005	35.33	36.07	35.15	35.96	5,125,023	+0.77(+2.18%)
Oct 13, 2005	34.59	35.30	34.59	35.20	6,715,215	+0.61(+1.75%)
Oct 12, 2005	34.75	34.95	34.13	34.59	8,562,579	-0.36(-1.04%)
Oct 11, 2005	35.30	35.53	34.91	34.95	4,230,346	-0.15(-0.44%)
Oct 10, 2005	35.70	35.82	35.03	35.11	5,054,669	-0.37(-1.04%)
Oct 07, 2005	35.57	35.63	35.03	35.48	6,297,996	+0.50(+1.44%)
Oct 06, 2005	34.66	35.57	34.54	34.97	9,272,372	+0.52(+1.52%)
Oct 05, 2005	35.03	35.07	34.45	34.45	5,877,505	-0.58(-1.65%)
Oct 04, 2005	34.74	35.38	34.62	35.03	5,593,260	+0.19(+0.54%)
Oct 03, 2005	35.16	35.40	34.61	34.84	4,580,928	-0.07(-0.21%)
Sep 30, 2005	34.79	35.08	34.61	34.91	5,396,327	+0.29(+0.83%)
Sep 29, 2005	34.40	34.89	33.99	34.62	6,189,861	+0.09(+0.27%)
Sep 28, 2005	35.57	35.83	34.39	34.53	6,298,739	-0.92(-2.60%)
Sep 27, 2005	35.57	35.79	35.03	35.45	3,942,383	+0.03(+0.10%)
Sep 26, 2005	35.90	36.43	35.01	35.42	6,461,313	+0.06(+0.17%)
Sep 23, 2005	35.36	35.88	35.14	35.36	5,394,840	-0.01(-0.02%)
Sep 22, 2005	34.28	35.53	34.06	35.36	8,007,031	+1.18(+3.44%)
Sep 21, 2005	34.18	34.47	33.54	34.19	8,791,046	+0.01(+0.02%)
Sep 20, 2005	34.18	35.39	34.05	34.18	6,199,083	-0.93(-2.66%)
Sep 19, 2005	35.67	35.72	34.89	35.11	5,133,948	-0.72(-2.01%)
Sep 16, 2005	35.85	36.01	35.49	35.83	8,766,801	+0.36(+1.00%)
Sep 15, 2005	35.61	35.85	35.27	35.48	2,744,868	+0.01(+0.04%)
Sep 14, 2005	36.98	36.98	35.43	35.46	6,719,825	-0.97(-2.66%)
Sep 13, 2005	37.26	37.27	36.42	36.43	5,552,505	-0.83(-2.22%)
Sep 12, 2005	36.44	37.39	36.35	37.26	6,380,696	+0.69(+1.88%)
Sep 09, 2005	36.35	36.70	36.27	36.57	3,761,662	+0.24(+0.65%)
Sep 08, 2005	35.81	36.37	35.75	36.34	5,504,313	-0.06(-0.17%)
Sep 07, 2005	36.29	36.48	35.97	36.40	4,657,679	+0.12(+0.33%)
Sep 06, 2005	35.91	36.57	35.87	36.28	5,758,065	+0.54(+1.50%)
Sep 02, 2005	36.14	36.30	35.52	35.74	5,945,479	+0.26(+0.72%)
Sep 01, 2005	36.24	36.61	35.26	35.48	8,291,424	-0.65(-1.80%)
Aug 31, 2005	36.43	36.43	35.48	36.14	10,425,710	-0.26(-0.72%)
Aug 30, 2005	37.42	37.45	36.16	36.40	6,756,416	-1.06(-2.84%)
Aug 29, 2005	37.46	37.62	36.99	37.46	4,090,975	+0.03(+0.07%)
Aug 26, 2005	37.66	37.71	37.35	37.43	5,109,703	-0.22(-0.59%)
Aug 25, 2005	37.95	38.08	37.42	37.66	4,775,482	+0.17(+0.47%)
Aug 24, 2005	37.38	37.97	37.38	37.48	5,195,378	-0.24(-0.62%)
Aug 23, 2005	38.19	38.48	37.65	37.72	6,004,232	-0.03(-0.07%)
Aug 22, 2005	37.25	37.78	37.18	37.74	5,513,535	+0.54(+1.45%)
Aug 19, 2005	37.85	37.85	37.06	37.21	6,215,147	-0.54(-1.44%)
Aug 18, 2005	37.65	37.86	37.52	37.75	5,062,255	+0.10(+0.27%)
Aug 17, 2005	37.51	37.99	37.45	37.65	5,361,522	+0.19(+0.52%)
Aug 16, 2005	38.25	38.25	37.45	37.45	5,788,557	-0.97(-2.52%)
Aug 15, 2005	38.25	38.64	37.87	38.42	4,813,708	+0.38(+1.01%)
Aug 12, 2005	37.41	38.12	37.27	38.04	6,023,568	+0.63(+1.67%)
Aug 11, 2005	38.12	38.52	37.10	37.41	9,168,253	+0.07(+0.20%)
Aug 10, 2005	37.53	37.94	37.08	37.34	5,845,228	+0.08(+0.22%)
Aug 09, 2005	37.31	37.73	37.25	37.26	4,714,498	+0.25(+0.67%)
Aug 08, 2005	37.48	37.57	36.86	37.01	3,013,643	-0.28(-0.76%)
Aug 05, 2005	37.40	37.75	37.06	37.29	4,162,371	-0.42(-1.11%)
Aug 04, 2005	38.46	38.46	37.53	37.71	7,843,267	-1.06(-2.74%)
Aug 03, 2005	38.64	38.93	38.26	38.77	5,094,978	+0.02(+0.05%)
Aug 02, 2005	38.89	38.93	38.08	38.75	6,888,944	-0.11(-0.28%)

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.