Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	31.58	31.63	30.88	31.08	7,577,958	-0.37(-1.16%)
Jul 28, 2006	31.29	31.71	31.23	31.45	5,619,430	+0.25(+0.80%)
Jul 27, 2006	31.24	31.55	31.07	31.20	6,601,944	+0.15(+0.48%)
Jul 26, 2006	31.37	31.37	30.98	31.05	5,411,286	-0.45(-1.42%)
Jul 25, 2006	31.26	31.62	31.08	31.50	5,896,265	+0.24(+0.76%)
Jul 24, 2006	31.19	31.61	31.16	31.26	7,167,284	+0.07(+0.22%)
Jul 21, 2006	31.44	31.44	31.00	31.19	6,767,543	-0.25(-0.80%)
Jul 20, 2006	31.14	31.71	30.80	31.44	8,081,550	+0.49(+1.60%)
Jul 19, 2006	30.82	31.38	30.77	30.95	11,985,606	+0.13(+0.42%)
Jul 18, 2006	31.07	31.21	30.26	30.82	27,952,972	-1.37(-4.25%)
Jul 17, 2006	32.45	33.07	32.09	32.19	10,372,901	-0.13(-0.40%)
Jul 14, 2006	32.65	32.86	32.02	32.32	7,029,458	-0.51(-1.57%)
Jul 13, 2006	32.91	33.24	32.53	32.83	6,576,683	-0.36(-1.08%)
Jul 12, 2006	33.94	34.11	33.16	33.19	6,606,080	-0.75(-2.21%)
Jul 11, 2006	33.61	34.11	33.37	33.94	6,295,564	+0.36(+1.07%)
Jul 10, 2006	33.45	33.67	33.36	33.58	4,221,515	+0.26(+0.79%)
Jul 07, 2006	33.18	33.61	33.12	33.32	5,204,620	+0.03(+0.10%)
Jul 06, 2006	33.29	33.44	32.91	33.28	6,690,578	+0.61(+1.86%)
Jul 05, 2006	32.83	32.89	32.47	32.68	4,983,625	-0.24(-0.74%)
Jul 03, 2006	33.01	33.10	32.74	32.92	2,622,548	-0.16(-0.49%)
Jun 30, 2006	33.36	33.62	33.04	33.08	5,082,895	-0.30(-0.91%)
Jun 29, 2006	32.87	33.47	32.82	33.39	4,084,723	+0.58(+1.77%)
Jun 28, 2006	32.90	32.94	32.63	32.80	4,387,705	-0.03(-0.08%)
Jun 27, 2006	33.41	33.57	32.78	32.83	5,385,730	-0.68(-2.04%)
Jun 26, 2006	33.33	33.80	33.28	33.52	3,023,028	+0.18(+0.53%)
Jun 23, 2006	33.22	33.70	33.22	33.34	4,402,330	-0.10(-0.30%)
Jun 22, 2006	33.42	33.62	33.31	33.44	4,347,376	-0.15(-0.44%)
Jun 21, 2006	33.17	33.77	33.16	33.59	6,974,356	+0.39(+1.18%)
Jun 20, 2006	33.58	33.66	33.11	33.20	9,004,974	-0.04(-0.12%)
Jun 19, 2006	33.64	33.75	33.03	33.24	5,413,650	-0.08(-0.24%)
Jun 16, 2006	33.21	33.74	33.18	33.32	7,997,642	-0.20(-0.59%)
Jun 15, 2006	32.84	33.63	32.80	33.52	7,529,209	+0.84(+2.57%)
Jun 14, 2006	32.50	32.84	32.36	32.68	5,806,596	+0.14(+0.44%)
Jun 13, 2006	32.68	33.14	32.51	32.53	8,867,738	-0.10(-0.31%)
Jun 12, 2006	33.03	33.16	32.57	32.64	6,878,040	-0.14(-0.41%)
Jun 09, 2006	33.51	33.51	32.76	32.77	5,447,183	-0.63(-1.89%)
Jun 08, 2006	33.10	33.64	32.68	33.40	9,674,756	+0.30(+0.90%)
Jun 07, 2006	32.66	33.50	32.61	33.10	10,782,688	+0.88(+2.73%)
Jun 06, 2006	32.83	32.96	31.99	32.22	11,621,170	-0.58(-1.75%)
Jun 05, 2006	33.17	33.31	32.67	32.80	5,007,999	-0.50(-1.50%)
Jun 02, 2006	33.31	33.43	32.95	33.30	7,259,907	-0.05(-0.16%)
Jun 01, 2006	33.34	33.81	33.12	33.35	7,566,287	+0.24(+0.72%)
May 31, 2006	33.00	33.24	32.87	33.12	9,292,889	+0.16(+0.49%)
May 30, 2006	32.83	33.20	32.67	32.95	9,032,303	-0.12(-0.35%)
May 26, 2006	33.34	33.48	32.89	33.07	5,505,978	-0.12(-0.35%)
May 25, 2006	33.35	33.39	32.80	33.18	9,729,857	+0.03(+0.08%)
May 24, 2006	33.17	33.61	32.83	33.16	8,736,411	-0.11(-0.33%)
May 23, 2006	33.52	33.61	33.20	33.26	7,250,158	+0.01(+0.02%)
May 22, 2006	33.21	33.49	32.93	33.26	7,393,007	-0.02(-0.06%)
May 19, 2006	32.83	33.43	32.68	33.28	9,440,465	+0.50(+1.53%)
May 18, 2006	33.07	33.18	32.78	32.78	8,076,822	-0.19(-0.57%)
May 17, 2006	33.20	33.38	32.81	32.97	8,792,251	-0.43(-1.28%)
May 16, 2006	33.85	33.98	33.32	33.39	17,423,778	-0.47(-1.38%)
May 15, 2006	33.26	34.13	32.56	33.86	36,740,496	-1.48(-4.19%)
May 12, 2006	35.99	36.08	35.11	35.34	8,237,694	-0.82(-2.27%)
May 11, 2006	36.55	36.55	35.99	36.16	5,038,578	-0.39(-1.06%)
May 10, 2006	36.60	36.90	36.45	36.55	3,554,393	-0.21(-0.57%)
May 09, 2006	37.02	37.03	36.59	36.76	4,156,369	-0.28(-0.75%)
May 08, 2006	37.23	37.32	36.80	37.04	4,267,753	+0.12(+0.31%)
May 05, 2006	36.21	37.06	36.08	36.92	5,752,086	+0.94(+2.62%)
May 04, 2006	36.28	36.31	35.27	35.98	7,407,188	-0.25(-0.69%)
May 03, 2006	36.14	36.48	35.92	36.23	3,512,882	-0.05(-0.13%)
May 02, 2006	36.05	36.38	35.65	36.28	4,637,802	+0.32(+0.88%)
May 01, 2006	36.22	36.62	35.89	35.96	6,412,413	+0.01(+0.04%)
Apr 28, 2006	36.19	36.40	35.89	35.95	5,641,884	-0.24(-0.67%)
Apr 27, 2006	36.70	36.70	35.50	36.19	6,545,956	+0.07(+0.21%)
Apr 26, 2006	35.37	36.22	35.37	36.11	7,768,374	+0.86(+2.44%)
Apr 25, 2006	35.14	35.43	34.94	35.25	4,751,845	+0.19(+0.54%)
Apr 24, 2006	34.94	35.23	34.59	35.07	6,310,484	+0.64(+1.87%)
Apr 21, 2006	35.07	35.07	34.37	34.42	6,569,149	-0.51(-1.45%)
Apr 20, 2006	34.56	35.13	34.56	34.93	4,515,487	+0.09(+0.27%)
Apr 19, 2006	35.07	35.17	34.66	34.84	5,616,623	-0.15(-0.43%)
Apr 18, 2006	34.90	35.34	34.87	34.98	7,845,782	+0.30(+0.88%)
Apr 17, 2006	34.85	35.09	34.21	34.68	6,484,798	-0.17(-0.49%)
Apr 13, 2006	34.79	34.93	34.45	34.85	4,358,603	+0.06(+0.18%)
Apr 12, 2006	34.59	34.84	34.49	34.79	5,199,007	+0.14(+0.39%)
Apr 11, 2006	34.90	35.04	34.56	34.65	4,540,600	-0.29(-0.83%)
Apr 10, 2006	35.40	35.40	34.81	34.94	5,311,868	-0.23(-0.65%)
Apr 07, 2006	35.67	35.80	35.13	35.17	5,027,056	-0.45(-1.25%)
Apr 06, 2006	35.98	36.13	35.43	35.62	7,945,791	+0.30(+0.84%)
Apr 05, 2006	35.13	35.44	35.07	35.32	5,863,027	+0.42(+1.20%)
Apr 04, 2006	34.75	35.13	34.44	34.90	6,726,032	+0.26(+0.74%)
Apr 03, 2006	35.20	35.21	34.63	34.65	8,028,073	-0.56(-1.60%)
Mar 31, 2006	35.57	35.80	35.13	35.21	7,144,683	-0.50(-1.40%)
Mar 30, 2006	35.96	36.18	35.54	35.71	7,580,617	-0.37(-1.03%)
Mar 29, 2006	36.11	36.27	35.95	36.08	5,701,121	+0.03(+0.09%)
Mar 28, 2006	35.92	36.35	35.92	36.05	4,568,520	+0.05(+0.15%)
Mar 27, 2006	36.22	36.43	35.95	35.99	3,899,181	-0.37(-1.01%)
Mar 24, 2006	36.28	36.44	35.90	36.36	5,576,737	+0.26(+0.71%)
Mar 23, 2006	36.09	36.20	35.88	36.10	6,156,112	-0.16(-0.43%)
Mar 22, 2006	36.12	36.51	35.95	36.26	6,716,578	+0.14(+0.37%)
Mar 21, 2006	36.25	36.51	35.86	36.12	8,668,015	-0.12(-0.32%)
Mar 20, 2006	36.32	36.49	36.06	36.24	4,095,802	-0.16(-0.45%)
Mar 17, 2006	36.51	36.58	36.28	36.40	5,354,856	+0.03(+0.09%)
Mar 16, 2006	36.55	36.67	36.31	36.37	3,653,663	+0.00(+0.00%)
Mar 15, 2006	36.99	37.03	36.06	36.37	6,345,790	-0.55(-1.50%)
Mar 14, 2006	35.99	36.97	35.99	36.92	5,682,065	+0.80(+2.21%)
Mar 13, 2006	36.18	36.27	35.98	36.12	4,467,033	+0.03(+0.09%)
Mar 10, 2006	35.71	36.41	35.68	36.09	5,338,163	+0.38(+1.06%)
Mar 09, 2006	36.22	36.24	35.60	35.71	3,932,567	-0.42(-1.16%)
Mar 08, 2006	35.78	36.40	35.67	36.13	4,829,548	+0.35(+0.96%)
Mar 07, 2006	35.84	35.97	35.57	35.78	6,581,262	-0.07(-0.21%)
Mar 06, 2006	36.15	36.31	35.74	35.86	6,262,917	-0.28(-0.79%)
Mar 03, 2006	36.18	36.57	36.08	36.14	6,022,717	-0.22(-0.60%)
Mar 02, 2006	36.86	36.86	36.15	36.36	5,944,866	-0.58(-1.58%)
Mar 01, 2006	36.95	37.16	36.57	36.94	5,162,223	+0.12(+0.31%)
Feb 28, 2006	37.56	37.46	36.74	36.83	6,954,118	-0.73(-1.95%)
Feb 27, 2006	36.77	37.79	36.72	37.56	5,462,547	+0.97(+2.65%)
Feb 24, 2006	36.86	36.90	36.45	36.59	4,193,152	-0.31(-0.84%)
Feb 23, 2006	37.05	37.34	36.76	36.90	6,268,678	-0.06(-0.17%)
Feb 22, 2006	36.50	37.23	36.41	36.96	6,081,511	+0.64(+1.75%)
Feb 21, 2006	36.73	36.96	36.23	36.32	6,827,519	-0.44(-1.20%)
Feb 17, 2006	36.86	37.08	36.60	36.76	7,663,342	-0.19(-0.51%)
Feb 16, 2006	37.16	37.57	36.66	36.95	8,742,173	-0.82(-2.17%)
Feb 15, 2006	37.30	37.83	37.01	37.77	5,317,038	+0.25(+0.67%)
Feb 14, 2006	36.73	37.53	36.56	37.52	5,092,054	+0.60(+1.63%)
Feb 13, 2006	36.80	37.12	36.72	36.92	2,885,497	-0.05(-0.13%)
Feb 10, 2006	36.49	37.08	36.35	36.97	5,932,753	+0.43(+1.17%)
Feb 09, 2006	36.56	36.80	36.39	36.54	5,596,976	-0.05(-0.13%)
Feb 08, 2006	36.98	36.98	36.37	36.59	5,146,269	-0.18(-0.48%)
Feb 07, 2006	37.26	37.35	36.67	36.76	5,211,415	-0.47(-1.25%)
Feb 06, 2006	37.37	37.56	37.12	37.23	6,329,245	+0.03(+0.07%)
Feb 03, 2006	37.04	37.48	36.80	37.20	5,664,929	-0.18(-0.49%)
Feb 02, 2006	37.16	37.73	36.35	37.39	8,370,203	+0.33(+0.90%)
Feb 01, 2006	36.96	37.35	36.60	37.06	5,298,573	-0.01(-0.02%)
Jan 31, 2006	36.93	37.12	36.64	37.06	5,875,436	+0.26(+0.70%)
Jan 30, 2006	36.81	37.08	36.74	36.81	4,031,837	+0.14(+0.37%)
Jan 27, 2006	37.06	37.18	36.57	36.67	5,708,655	+0.18(+0.50%)
Jan 26, 2006	37.23	37.31	36.22	36.49	8,127,049	-0.61(-1.64%)
Jan 25, 2006	36.99	37.40	36.79	37.10	6,892,222	+0.37(+1.01%)
Jan 24, 2006	36.54	36.99	36.28	36.72	9,611,234	+1.02(+2.84%)
Jan 23, 2006	36.24	36.39	35.58	35.71	6,027,296	-0.56(-1.55%)
Jan 20, 2006	36.95	37.01	36.27	36.27	6,153,157	-0.57(-1.54%)
Jan 19, 2006	36.98	37.05	36.57	36.84	4,525,532	+0.32(+0.89%)
Jan 18, 2006	36.32	36.72	36.26	36.51	5,769,370	-0.11(-0.30%)
Jan 17, 2006	36.73	36.81	36.44	36.62	4,012,633	-0.19(-0.51%)
Jan 13, 2006	36.66	37.03	36.61	36.81	3,651,447	+0.30(+0.83%)
Jan 12, 2006	36.74	36.74	36.27	36.51	3,807,296	-0.28(-0.75%)
Jan 11, 2006	36.49	36.78	36.31	36.78	5,592,248	+0.00(+0.00%)
Jan 10, 2006	36.77	36.92	36.66	36.78	5,289,562	-0.04(-0.11%)
Jan 09, 2006	36.69	37.00	36.66	36.83	5,398,434	+0.05(+0.13%)
Jan 06, 2006	37.15	37.18	36.50	36.78	6,009,274	-0.11(-0.29%)
Jan 05, 2006	37.25	37.52	36.65	36.89	7,945,939	-0.11(-0.29%)
Jan 04, 2006	36.91	37.07	36.68	36.99	5,989,184	-0.05(-0.13%)
Jan 03, 2006	37.48	37.58	36.28	37.04	6,608,739	-0.17(-0.45%)
Dec 30, 2005	37.23	37.73	37.18	37.21	3,145,640	-0.18(-0.49%)
Dec 29, 2005	37.76	37.91	37.37	37.39	3,285,387	-0.21(-0.56%)
Dec 28, 2005	37.74	37.93	37.54	37.60	4,224,027	-0.02(-0.05%)
Dec 27, 2005	37.87	38.00	37.62	37.62	5,901,288	+0.05(+0.13%)
Dec 23, 2005	37.22	37.74	37.16	37.58	4,181,925	+0.38(+1.02%)
Dec 22, 2005	37.06	37.22	36.84	37.20	5,130,019	+0.30(+0.83%)
Dec 21, 2005	36.69	36.96	36.44	36.89	7,290,339	+0.32(+0.87%)
Dec 20, 2005	36.05	36.69	35.75	36.57	5,459,740	+0.83(+2.33%)
Dec 19, 2005	36.33	36.49	35.74	35.74	3,971,861	-0.59(-1.62%)
Dec 16, 2005	36.93	37.06	36.28	36.33	6,460,128	-0.60(-1.61%)
Dec 15, 2005	36.89	36.98	36.72	36.93	3,735,946	+0.03(+0.09%)
Dec 14, 2005	36.76	36.97	36.50	36.89	4,236,140	-0.04(-0.11%)
Dec 13, 2005	36.48	36.93	36.16	36.93	4,965,750	+0.30(+0.81%)
Dec 12, 2005	36.55	36.85	36.47	36.64	4,408,091	+0.22(+0.59%)
Dec 09, 2005	35.84	36.55	35.55	36.42	6,333,529	+0.74(+2.09%)
Dec 08, 2005	35.94	36.01	35.40	35.67	6,966,084	-0.26(-0.73%)
Dec 07, 2005	35.98	36.13	35.85	35.94	4,799,560	-0.07(-0.21%)
Dec 06, 2005	36.15	36.49	35.82	36.01	7,719,625	+0.40(+1.12%)
Dec 05, 2005	36.08	36.13	35.42	35.61	8,051,562	-0.85(-2.32%)
Dec 02, 2005	36.34	36.97	36.25	36.46	5,429,900	+0.04(+0.11%)
Dec 01, 2005	36.55	36.85	36.09	36.42	9,482,714	+0.20(+0.54%)
Nov 30, 2005	36.38	36.71	36.11	36.22	6,685,556	-0.33(-0.91%)
Nov 29, 2005	37.10	37.17	36.10	36.55	9,652,745	-0.49(-1.32%)
Nov 28, 2005	37.27	37.31	36.76	37.04	10,315,288	-0.35(-0.92%)
Nov 25, 2005	37.57	37.57	37.14	37.39	3,347,431	+0.09(+0.24%)
Nov 23, 2005	37.29	37.69	37.24	37.30	7,299,645	+0.02(+0.05%)
Nov 22, 2005	37.13	37.45	37.06	37.28	7,904,428	+0.10(+0.27%)
Nov 21, 2005	37.16	37.39	36.99	37.18	5,623,123	-0.20(-0.54%)
Nov 18, 2005	37.83	37.84	37.08	37.38	7,282,214	-0.12(-0.32%)
Nov 17, 2005	37.03	37.56	36.73	37.50	8,412,895	+0.60(+1.63%)
Nov 16, 2005	36.69	37.10	36.16	36.90	8,838,784	+0.14(+0.39%)
Nov 15, 2005	39.55	37.23	36.06	36.76	35,719,276	-2.80(-7.07%)
Nov 14, 2005	39.52	39.72	39.26	39.55	4,426,557	-0.01(-0.03%)
Nov 11, 2005	39.61	40.14	39.19	39.57	5,726,678	-0.27(-0.68%)
Nov 10, 2005	38.01	39.98	37.77	39.84	10,554,897	+1.55(+4.05%)
Nov 09, 2005	38.59	38.66	38.04	38.29	4,877,706	-0.22(-0.58%)
Nov 08, 2005	38.61	38.68	38.36	38.51	5,420,445	-0.61(-1.56%)
Nov 07, 2005	38.92	39.16	38.77	39.12	6,547,877	+0.26(+0.66%)
Nov 04, 2005	38.45	38.96	38.45	38.86	6,968,595	+0.41(+1.07%)
Nov 03, 2005	39.19	39.36	38.09	38.45	11,975,709	-0.12(-0.30%)
Nov 02, 2005	37.47	39.13	37.43	38.57	8,681,606	+1.13(+3.02%)
Nov 01, 2005	37.67	37.94	37.37	37.43	5,038,135	-0.26(-0.70%)
Oct 31, 2005	37.31	37.94	37.25	37.70	8,264,875	+0.80(+2.16%)
Oct 28, 2005	35.81	36.92	35.77	36.90	6,185,361	+1.36(+3.83%)
Oct 27, 2005	36.46	36.72	35.33	35.54	5,645,725	-0.92(-2.52%)
Oct 26, 2005	36.55	37.03	36.39	36.46	4,997,215	-0.13(-0.35%)
Oct 25, 2005	37.31	37.33	36.37	36.59	6,605,784	-0.79(-2.12%)
Oct 24, 2005	37.17	37.64	36.89	37.38	4,369,092	+0.39(+1.06%)
Oct 21, 2005	37.75	37.89	36.92	36.99	7,241,737	-0.76(-2.01%)
Oct 20, 2005	37.91	38.74	37.69	37.75	12,346,053	-0.16(-0.43%)
Oct 19, 2005	36.13	38.06	35.81	37.91	11,686,021	+1.88(+5.22%)
Oct 18, 2005	36.05	36.45	35.74	36.03	6,222,440	-0.03(-0.08%)
Oct 17, 2005	36.09	36.24	35.57	36.05	5,334,765	-0.16(-0.43%)
Oct 14, 2005	35.57	36.32	35.39	36.21	5,089,986	+0.77(+2.18%)
Oct 13, 2005	34.83	35.54	34.83	35.44	6,669,306	+0.61(+1.75%)
Oct 12, 2005	34.99	35.19	34.37	34.83	8,504,041	-0.37(-1.04%)
Oct 11, 2005	35.54	35.78	35.15	35.19	4,201,425	-0.16(-0.44%)
Oct 10, 2005	35.95	36.07	35.27	35.35	5,020,113	-0.37(-1.04%)
Oct 07, 2005	35.81	35.88	35.28	35.72	6,254,939	+0.51(+1.44%)
Oct 06, 2005	34.90	35.81	34.78	35.21	9,208,981	+0.53(+1.52%)
Oct 05, 2005	35.27	35.31	34.69	34.69	5,837,323	-0.58(-1.65%)
Oct 04, 2005	34.98	35.62	34.86	35.27	5,555,022	+0.19(+0.54%)
Oct 03, 2005	35.40	35.64	34.85	35.08	4,549,611	-0.07(-0.21%)
Sep 30, 2005	35.03	35.32	34.85	35.15	5,359,435	+0.29(+0.83%)
Sep 29, 2005	34.63	35.13	34.23	34.86	6,147,544	+0.09(+0.27%)
Sep 28, 2005	35.81	36.08	34.63	34.77	6,255,678	-0.93(-2.60%)
Sep 27, 2005	35.81	36.04	35.27	35.69	3,915,431	+0.03(+0.10%)
Sep 26, 2005	36.15	36.68	35.25	35.66	6,417,141	+0.06(+0.17%)
Sep 23, 2005	35.60	36.13	35.38	35.60	5,357,958	-0.01(-0.02%)
Sep 22, 2005	34.52	35.78	34.29	35.61	7,952,291	+1.18(+3.44%)
Sep 21, 2005	34.42	34.71	33.77	34.42	8,730,946	+0.01(+0.02%)
Sep 20, 2005	34.42	35.63	34.28	34.42	6,156,703	-0.94(-2.66%)
Sep 19, 2005	35.91	35.97	35.13	35.36	5,098,850	-0.72(-2.01%)
Sep 16, 2005	36.09	36.26	35.74	36.08	8,706,867	+0.36(+1.00%)
Sep 15, 2005	35.86	36.09	35.51	35.72	2,726,103	+0.01(+0.04%)
Sep 14, 2005	37.23	37.23	35.67	35.71	6,673,885	-0.97(-2.66%)
Sep 13, 2005	37.52	37.53	36.67	36.68	5,514,546	-0.83(-2.22%)
Sep 12, 2005	36.69	37.64	36.60	37.52	6,337,074	+0.69(+1.87%)
Sep 09, 2005	36.60	36.95	36.52	36.83	3,735,946	+0.24(+0.65%)
Sep 08, 2005	36.06	36.62	35.99	36.59	5,466,683	-0.06(-0.17%)
Sep 07, 2005	36.54	36.73	36.22	36.65	4,625,837	+0.12(+0.33%)
Sep 06, 2005	36.16	36.83	36.11	36.53	5,718,700	+0.54(+1.50%)
Sep 02, 2005	36.39	36.55	35.76	35.99	5,904,833	+0.26(+0.72%)
Sep 01, 2005	36.49	36.87	35.51	35.73	8,234,740	-0.66(-1.80%)
Aug 31, 2005	36.68	36.68	35.72	36.39	10,354,435	-0.26(-0.72%)
Aug 30, 2005	37.68	37.71	36.41	36.65	6,710,226	-1.07(-2.84%)
Aug 29, 2005	37.72	37.88	37.25	37.72	4,063,007	+0.03(+0.07%)
Aug 26, 2005	37.92	37.97	37.61	37.69	5,074,770	-0.22(-0.59%)
Aug 25, 2005	38.21	38.34	37.68	37.92	4,742,834	+0.18(+0.47%)
Aug 24, 2005	37.64	38.23	37.64	37.74	5,159,860	-0.24(-0.62%)
Aug 23, 2005	38.45	38.74	37.91	37.98	5,963,184	-0.03(-0.07%)
Aug 22, 2005	37.51	38.04	37.43	38.00	5,475,842	+0.54(+1.45%)
Aug 19, 2005	38.11	38.11	37.31	37.46	6,172,657	-0.55(-1.44%)
Aug 18, 2005	37.91	38.13	37.78	38.01	5,027,646	+0.10(+0.27%)
Aug 17, 2005	37.77	38.25	37.71	37.91	5,324,868	+0.20(+0.52%)
Aug 16, 2005	38.52	38.52	37.71	37.71	5,748,984	-0.97(-2.52%)
Aug 15, 2005	38.52	38.91	38.13	38.69	4,780,799	+0.39(+1.01%)
Aug 12, 2005	37.67	38.38	37.53	38.30	5,982,388	+0.63(+1.67%)
Aug 11, 2005	38.38	38.79	37.35	37.67	9,105,574	+0.07(+0.20%)
Aug 10, 2005	37.79	38.20	37.33	37.60	5,805,267	+0.08(+0.22%)
Aug 09, 2005	37.57	37.99	37.50	37.52	4,682,267	+0.25(+0.67%)
Aug 08, 2005	37.74	37.83	37.11	37.27	2,993,040	-0.28(-0.76%)
Aug 05, 2005	37.66	38.01	37.32	37.55	4,133,915	-0.42(-1.11%)
Aug 04, 2005	38.72	38.72	37.79	37.97	7,789,647	-1.07(-2.74%)
Aug 03, 2005	38.90	39.19	38.52	39.04	5,060,146	+0.02(+0.05%)
Aug 02, 2005	39.16	39.20	38.34	39.02	6,841,848	-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.