Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	38.74	39.24	38.56	38.71	2,876,961	-0.13(-0.34%)
Jun 29, 2006	38.07	38.86	38.01	38.84	1,809,147	+1.04(+2.74%)
Jun 28, 2006	37.34	37.84	37.15	37.81	1,336,491	+0.64(+1.71%)
Jun 27, 2006	37.90	38.09	37.14	37.17	859,526	-0.87(-2.28%)
Jun 26, 2006	37.49	38.07	37.47	38.04	703,858	+0.47(+1.25%)
Jun 23, 2006	37.92	38.14	37.37	37.57	767,833	-0.36(-0.96%)
Jun 22, 2006	38.11	38.14	37.76	37.93	926,325	-0.14(-0.37%)
Jun 21, 2006	37.82	38.30	37.64	38.07	2,061,091	+0.36(+0.95%)
Jun 20, 2006	37.89	38.06	37.66	37.72	1,341,511	-0.22(-0.57%)
Jun 19, 2006	38.35	38.72	37.81	37.93	1,215,574	-0.50(-1.29%)
Jun 16, 2006	38.71	39.00	38.42	38.43	1,166,204	-0.22(-0.56%)
Jun 15, 2006	37.93	38.77	37.86	38.65	1,731,531	+0.91(+2.41%)
Jun 14, 2006	37.50	38.03	37.17	37.74	1,390,818	+0.13(+0.34%)
Jun 13, 2006	38.29	38.46	37.47	37.61	1,568,787	-0.57(-1.50%)
Jun 12, 2006	39.02	39.02	38.18	38.18	1,303,261	-0.67(-1.73%)
Jun 09, 2006	39.19	39.35	38.81	38.86	1,015,732	-0.22(-0.56%)
Jun 08, 2006	39.04	39.20	38.37	39.07	1,500,504	-0.01(-0.04%)
Jun 07, 2006	38.96	39.55	38.87	39.09	1,377,511	+0.06(+0.16%)
Jun 06, 2006	39.37	39.41	38.69	39.02	1,552,550	-0.21(-0.54%)
Jun 05, 2006	40.00	40.18	39.22	39.23	1,177,279	-0.98(-2.44%)
Jun 02, 2006	40.14	40.31	39.77	40.21	1,211,188	+0.33(+0.82%)
Jun 01, 2006	39.14	39.90	39.01	39.89	1,050,108	+0.74(+1.90%)
May 31, 2006	38.60	39.14	38.60	39.14	1,553,170	+0.55(+1.43%)
May 30, 2006	39.49	39.55	38.58	38.59	1,099,545	-1.06(-2.68%)
May 26, 2006	39.63	39.81	39.16	39.65	1,030,153	+0.17(+0.44%)
May 25, 2006	39.60	39.72	39.28	39.48	1,018,553	+0.15(+0.37%)
May 24, 2006	39.40	39.99	39.11	39.33	1,609,456	-0.06(-0.16%)
May 23, 2006	39.74	40.03	39.35	39.40	1,484,902	-0.16(-0.41%)
May 22, 2006	39.28	39.79	39.12	39.56	1,482,174	-0.01(-0.02%)
May 19, 2006	39.09	39.87	38.91	39.56	2,168,640	+0.81(+2.10%)
May 18, 2006	39.12	39.35	38.75	38.75	1,418,387	-0.23(-0.59%)
May 17, 2006	39.74	39.77	38.95	38.98	2,045,363	-0.92(-2.30%)
May 16, 2006	40.45	40.56	39.86	39.90	1,612,319	-0.52(-1.30%)
May 15, 2006	40.12	40.81	40.08	40.42	1,910,203	+0.26(+0.64%)
May 12, 2006	40.47	40.58	40.12	40.17	1,566,866	-0.26(-0.64%)
May 11, 2006	41.15	41.16	40.31	40.42	1,790,419	-0.59(-1.45%)
May 10, 2006	41.33	41.53	40.67	41.02	2,239,839	-0.55(-1.33%)
May 09, 2006	41.69	41.83	41.55	41.57	864,264	-0.25(-0.59%)
May 08, 2006	41.89	42.31	41.72	41.82	1,253,070	+0.01(+0.03%)
May 05, 2006	41.47	41.93	41.27	41.80	985,652	+0.55(+1.34%)
May 04, 2006	41.01	41.45	40.91	41.25	901,969	+0.41(+0.99%)
May 03, 2006	40.95	40.99	40.61	40.84	1,321,697	-0.04(-0.10%)
May 02, 2006	40.69	40.98	40.50	40.89	1,371,510	+0.14(+0.34%)
May 01, 2006	41.16	41.50	40.63	40.75	1,584,176	-0.48(-1.15%)
Apr 28, 2006	41.49	41.68	40.85	41.22	1,999,576	-0.34(-0.83%)
Apr 27, 2006	40.87	41.72	40.77	41.57	2,254,982	+0.57(+1.38%)
Apr 26, 2006	41.02	41.40	40.86	41.00	2,461,161	+0.37(+0.91%)
Apr 25, 2006	40.53	40.85	40.19	40.63	1,582,368	+0.16(+0.40%)
Apr 24, 2006	40.18	40.53	40.08	40.47	1,990,047	+0.12(+0.29%)
Apr 21, 2006	40.37	40.43	40.07	40.35	1,813,877	+0.20(+0.49%)
Apr 20, 2006	40.12	40.28	39.76	40.15	2,183,108	-0.05(-0.12%)
Apr 19, 2006	39.81	40.43	39.72	40.20	2,571,256	+0.12(+0.30%)
Apr 18, 2006	36.93	40.36	38.44	40.08	6,959,993	+3.15(+8.53%)
Apr 17, 2006	36.97	37.04	36.47	36.93	2,010,421	+0.01(+0.04%)
Apr 13, 2006	36.64	36.96	36.41	36.92	1,002,646	+0.32(+0.88%)
Apr 12, 2006	36.85	36.95	36.53	36.60	1,379,278	-0.26(-0.70%)
Apr 11, 2006	36.96	37.17	36.81	36.85	2,141,835	-0.10(-0.28%)
Apr 10, 2006	36.56	37.06	36.56	36.96	1,363,083	+0.35(+0.96%)
Apr 07, 2006	37.03	37.03	36.28	36.61	1,425,791	-0.17(-0.48%)
Apr 06, 2006	36.82	36.95	36.61	36.78	664,344	-0.09(-0.25%)
Apr 05, 2006	36.53	37.02	36.53	36.88	932,665	+0.27(+0.73%)
Apr 04, 2006	36.21	36.66	36.06	36.61	1,860,628	+0.01(+0.02%)
Apr 03, 2006	36.78	37.06	36.55	36.60	1,379,500	-0.15(-0.40%)
Mar 31, 2006	36.92	36.98	36.44	36.75	1,641,748	-0.09(-0.25%)
Mar 30, 2006	36.80	37.02	36.70	36.84	1,097,469	-0.03(-0.08%)
Mar 29, 2006	36.99	37.01	36.39	36.87	2,054,560	-0.05(-0.13%)
Mar 28, 2006	36.99	37.52	36.88	36.92	1,419,697	-0.22(-0.60%)
Mar 27, 2006	37.30	37.30	36.82	37.14	1,256,641	-0.08(-0.23%)
Mar 24, 2006	37.16	37.31	36.87	37.23	775,883	+0.13(+0.36%)
Mar 23, 2006	37.34	37.34	36.79	37.09	916,859	-0.22(-0.60%)
Mar 22, 2006	37.30	37.44	36.96	37.32	805,716	-0.02(-0.06%)
Mar 21, 2006	37.45	37.67	37.25	37.34	1,120,632	-0.01(-0.04%)
Mar 20, 2006	37.59	37.59	37.12	37.35	783,954	-0.09(-0.24%)
Mar 17, 2006	37.50	37.53	37.24	37.44	1,552,465	+0.24(+0.64%)
Mar 16, 2006	37.52	37.65	37.17	37.20	1,042,896	-0.19(-0.51%)
Mar 15, 2006	37.59	37.69	37.12	37.39	801,817	-0.27(-0.71%)
Mar 14, 2006	37.20	37.79	36.85	37.66	1,320,483	+0.38(+1.03%)
Mar 13, 2006	37.19	37.69	37.10	37.27	562,574	+0.06(+0.15%)
Mar 10, 2006	36.86	37.76	36.82	37.22	1,473,573	+0.43(+1.16%)
Mar 09, 2006	37.10	37.35	36.77	36.79	1,133,235	-0.22(-0.59%)
Mar 08, 2006	37.19	37.29	36.70	37.01	1,084,326	-0.18(-0.47%)
Mar 07, 2006	36.83	37.25	36.78	37.18	1,352,986	+0.22(+0.61%)
Mar 06, 2006	37.06	37.26	36.78	36.96	728,507	-0.17(-0.45%)
Mar 03, 2006	37.18	37.48	37.01	37.13	1,580,080	-0.18(-0.49%)
Mar 02, 2006	37.12	37.39	36.66	37.31	1,259,305	+0.01(+0.04%)
Mar 01, 2006	36.97	37.30	36.83	37.30	1,321,747	+0.39(+1.06%)
Feb 28, 2006	37.27	37.23	36.70	36.90	1,823,611	-0.37(-1.00%)
Feb 27, 2006	37.39	37.50	37.09	37.27	901,003	+0.10(+0.26%)
Feb 24, 2006	37.55	37.55	37.14	37.18	1,120,924	-0.22(-0.58%)
Feb 23, 2006	37.49	37.80	37.30	37.39	1,030,180	-0.27(-0.72%)
Feb 22, 2006	36.50	37.87	36.47	37.67	1,910,251	+1.30(+3.56%)
Feb 21, 2006	36.57	36.68	36.25	36.37	1,758,779	-0.23(-0.63%)
Feb 17, 2006	36.97	37.03	36.57	36.60	1,548,127	-0.32(-0.87%)
Feb 16, 2006	36.57	36.93	36.45	36.92	1,408,289	+0.39(+1.07%)
Feb 15, 2006	36.60	36.83	36.20	36.53	2,314,804	-0.19(-0.51%)
Feb 14, 2006	36.67	37.10	36.43	36.72	1,706,141	+0.05(+0.13%)
Feb 13, 2006	36.90	36.98	36.43	36.67	1,183,229	-0.38(-1.02%)
Feb 10, 2006	36.67	37.09	36.51	37.05	1,572,269	+0.36(+0.99%)
Feb 09, 2006	36.99	37.26	36.69	36.69	1,721,222	-0.14(-0.38%)
Feb 08, 2006	36.18	36.88	36.13	36.83	2,253,812	+0.60(+1.66%)
Feb 07, 2006	36.41	36.62	36.18	36.22	1,833,232	-0.23(-0.63%)
Feb 06, 2006	36.21	36.60	36.12	36.46	1,292,514	+0.22(+0.62%)
Feb 03, 2006	35.85	36.48	35.78	36.23	1,172,835	+0.19(+0.52%)
Feb 02, 2006	36.26	36.40	35.94	36.04	1,453,181	-0.32(-0.89%)
Feb 01, 2006	36.33	36.49	36.22	36.36	1,814,057	-0.18(-0.50%)
Jan 31, 2006	36.60	36.95	36.47	36.55	2,106,956	-0.07(-0.19%)
Jan 30, 2006	36.45	37.03	36.32	36.62	1,857,684	+0.27(+0.73%)
Jan 27, 2006	36.38	36.80	36.32	36.35	1,718,705	+0.03(+0.08%)
Jan 26, 2006	35.22	36.40	35.32	36.32	3,019,587	+1.10(+3.12%)
Jan 25, 2006	35.08	35.42	34.88	35.22	1,759,732	+0.46(+1.33%)
Jan 24, 2006	34.87	35.08	34.64	34.76	1,702,195	+0.13(+0.36%)
Jan 23, 2006	34.53	34.92	34.43	34.64	1,467,950	+0.04(+0.12%)
Jan 20, 2006	34.85	34.87	34.38	34.59	3,929,343	-0.13(-0.36%)
Jan 19, 2006	35.71	35.93	34.68	34.72	4,385,508	-1.07(-2.99%)
Jan 18, 2006	35.80	36.46	35.52	35.79	3,668,844	-0.99(-2.68%)
Jan 17, 2006	36.54	36.79	36.34	36.78	1,611,716	+0.06(+0.17%)
Jan 13, 2006	36.73	37.02	36.50	36.71	904,626	+0.15(+0.42%)
Jan 12, 2006	36.76	36.87	36.52	36.56	1,780,718	-0.34(-0.91%)
Jan 11, 2006	36.79	36.96	36.57	36.90	2,169,702	+0.26(+0.71%)
Jan 10, 2006	36.79	36.89	36.38	36.64	1,690,661	-0.25(-0.68%)
Jan 09, 2006	36.93	37.13	36.81	36.89	1,895,894	-0.18(-0.47%)
Jan 06, 2006	36.62	37.19	36.47	37.06	1,288,940	+0.45(+1.22%)
Jan 05, 2006	36.64	36.67	36.41	36.62	1,262,477	+0.05(+0.13%)
Jan 04, 2006	36.57	36.95	36.25	36.57	1,361,497	-0.05(-0.13%)
Jan 03, 2006	36.36	36.72	35.49	36.62	2,460,018	+0.34(+0.95%)
Dec 30, 2005	36.20	36.40	35.99	36.27	644,798	-0.12(-0.33%)
Dec 29, 2005	36.58	36.69	36.28	36.39	794,917	-0.13(-0.36%)
Dec 28, 2005	37.20	37.20	36.48	36.53	1,387,574	-0.50(-1.36%)
Dec 27, 2005	37.67	37.69	37.03	37.03	1,031,859	-0.41(-1.08%)
Dec 23, 2005	37.27	37.64	37.27	37.44	1,248,982	+0.27(+0.72%)
Dec 22, 2005	37.51	37.51	37.09	37.17	2,163,463	-0.20(-0.54%)
Dec 21, 2005	37.63	37.72	37.30	37.37	2,096,437	-0.15(-0.39%)
Dec 20, 2005	37.62	37.74	37.46	37.52	1,546,249	-0.08(-0.20%)
Dec 19, 2005	37.90	37.93	37.56	37.60	2,487,363	-0.33(-0.87%)
Dec 16, 2005	38.44	38.49	37.76	37.93	1,893,335	-0.24(-0.62%)
Dec 15, 2005	38.38	38.50	37.96	38.16	1,383,108	-0.22(-0.57%)
Dec 14, 2005	38.08	38.46	37.88	38.38	972,956	+0.21(+0.55%)
Dec 13, 2005	37.80	38.35	37.69	38.17	1,358,634	+0.48(+1.28%)
Dec 12, 2005	37.81	37.88	37.48	37.69	785,443	+0.00(+0.00%)
Dec 09, 2005	36.96	38.07	36.83	37.69	1,490,262	+0.79(+2.14%)
Dec 08, 2005	37.07	37.13	36.64	36.90	1,021,553	+0.00(+0.00%)
Dec 07, 2005	37.16	37.16	36.69	36.90	1,083,388	-0.20(-0.53%)
Dec 06, 2005	37.08	37.55	36.96	37.09	1,267,364	+0.12(+0.32%)
Dec 05, 2005	37.31	37.38	36.96	36.97	1,222,237	-0.46(-1.23%)
Dec 02, 2005	37.17	37.46	36.92	37.44	879,509	+0.28(+0.75%)
Dec 01, 2005	36.90	37.47	36.83	37.16	908,426	+0.27(+0.74%)
Nov 30, 2005	36.82	37.25	36.78	36.88	2,023,159	-0.04(-0.09%)
Nov 29, 2005	37.03	37.21	36.83	36.92	1,398,617	+0.19(+0.51%)
Nov 28, 2005	36.22	36.99	36.22	36.73	1,387,250	+0.05(+0.13%)
Nov 25, 2005	36.70	36.74	36.46	36.68	353,227	+0.11(+0.29%)
Nov 23, 2005	36.19	36.88	36.16	36.57	1,012,669	+0.38(+1.06%)
Nov 22, 2005	36.27	36.39	35.97	36.19	1,783,762	-0.23(-0.63%)
Nov 21, 2005	36.18	36.64	36.16	36.42	965,005	+0.04(+0.12%)
Nov 18, 2005	36.84	36.84	36.04	36.38	1,662,426	+0.15(+0.43%)
Nov 17, 2005	35.39	36.39	35.37	36.22	1,587,208	+0.13(+0.37%)
Nov 16, 2005	36.51	36.52	35.98	36.09	1,407,226	-0.31(-0.85%)
Nov 15, 2005	36.67	36.75	36.20	36.40	1,607,726	-0.35(-0.95%)
Nov 14, 2005	37.17	37.17	36.67	36.75	1,895,645	-0.60(-1.59%)
Nov 11, 2005	37.47	37.47	37.24	37.34	1,288,144	+0.06(+0.17%)
Nov 10, 2005	36.91	37.34	36.71	37.28	2,044,217	+0.44(+1.20%)
Nov 09, 2005	36.40	37.18	36.30	36.84	1,725,091	+0.43(+1.19%)
Nov 08, 2005	36.64	36.68	36.30	36.41	1,739,159	+0.01(+0.04%)
Nov 07, 2005	35.94	36.83	35.76	36.39	2,480,461	+0.59(+1.64%)
Nov 04, 2005	35.89	36.01	35.49	35.80	1,896,243	+0.17(+0.47%)
Nov 03, 2005	36.75	36.78	35.31	35.64	4,474,916	-1.03(-2.81%)
Nov 02, 2005	36.77	37.20	36.18	36.67	2,620,887	-0.01(-0.04%)
Nov 01, 2005	36.95	37.03	36.67	36.68	2,504,140	-0.84(-2.24%)
Oct 31, 2005	37.45	37.99	37.30	37.52	2,583,800	+0.28(+0.75%)
Oct 28, 2005	36.78	37.36	36.71	37.24	1,847,830	+0.62(+1.70%)
Oct 27, 2005	36.61	37.10	36.48	36.62	1,282,778	-0.03(-0.10%)
Oct 26, 2005	36.54	37.04	36.47	36.65	921,535	+0.06(+0.17%)
Oct 25, 2005	36.83	36.96	36.27	36.59	1,220,198	-0.31(-0.83%)
Oct 24, 2005	36.54	37.12	36.48	36.90	1,453,484	+0.41(+1.13%)
Oct 21, 2005	36.88	37.21	36.30	36.48	2,320,639	+0.01(+0.04%)
Oct 20, 2005	36.57	37.08	36.07	36.47	2,047,420	-0.20(-0.55%)
Oct 19, 2005	35.78	36.70	34.57	36.67	2,409,294	+1.11(+3.11%)
Oct 18, 2005	35.18	36.15	35.18	35.57	2,405,498	+0.30(+0.85%)
Oct 17, 2005	34.87	35.43	34.73	35.27	1,238,350	+0.30(+0.86%)
Oct 14, 2005	34.60	35.26	34.48	34.96	879,303	+0.61(+1.77%)
Oct 13, 2005	33.88	34.45	33.88	34.36	1,474,897	+0.38(+1.13%)
Oct 12, 2005	34.22	34.75	33.87	33.97	1,644,341	-0.34(-1.00%)
Oct 11, 2005	34.66	34.96	34.30	34.31	1,603,009	-0.39(-1.11%)
Oct 10, 2005	34.68	34.94	34.44	34.70	2,008,428	+0.02(+0.06%)
Oct 07, 2005	35.03	35.03	34.38	34.68	2,688,434	-0.24(-0.70%)
Oct 06, 2005	35.07	35.74	34.67	34.92	2,504,970	-0.18(-0.50%)
Oct 05, 2005	35.43	35.76	35.10	35.10	849,567	-0.37(-1.05%)
Oct 04, 2005	35.80	36.16	35.47	35.47	1,913,195	-0.30(-0.84%)
Oct 03, 2005	35.45	35.90	35.31	35.77	1,716,636	+0.38(+1.09%)
Sep 30, 2005	35.17	35.48	34.87	35.38	1,369,318	+0.24(+0.68%)
Sep 29, 2005	34.16	35.16	33.98	35.15	1,339,681	+0.95(+2.76%)
Sep 28, 2005	34.72	34.78	33.98	34.20	883,880	-0.32(-0.93%)
Sep 27, 2005	34.33	34.69	34.19	34.52	1,458,199	+0.13(+0.37%)
Sep 26, 2005	34.30	34.52	34.20	34.40	1,604,802	+0.20(+0.57%)
Sep 23, 2005	34.20	34.47	33.52	34.20	1,069,055	+0.45(+1.33%)
Sep 22, 2005	33.75	33.81	33.32	33.75	1,100,945	+0.11(+0.31%)
Sep 21, 2005	33.87	33.94	33.44	33.65	1,621,565	-0.50(-1.46%)
Sep 20, 2005	34.47	35.24	33.98	34.15	2,254,455	-0.41(-1.18%)
Sep 19, 2005	34.55	34.71	34.36	34.55	1,164,751	+0.00(+0.00%)
Sep 16, 2005	34.35	34.85	33.97	34.55	4,221,784	+0.58(+1.71%)
Sep 15, 2005	34.03	34.28	33.82	33.97	1,494,416	-0.20(-0.57%)
Sep 14, 2005	34.26	34.34	34.04	34.17	750,716	-0.04(-0.12%)
Sep 13, 2005	34.89	34.89	34.21	34.21	1,155,491	-0.60(-1.73%)
Sep 12, 2005	34.98	35.28	34.66	34.81	1,008,130	-0.13(-0.36%)
Sep 09, 2005	34.82	35.01	34.71	34.94	908,980	+0.06(+0.18%)
Sep 08, 2005	35.06	35.24	34.75	34.87	1,066,443	-0.23(-0.66%)
Sep 07, 2005	35.57	35.57	35.03	35.10	1,159,419	-0.62(-1.72%)
Sep 06, 2005	35.16	35.80	35.10	35.72	1,224,661	+0.59(+1.69%)
Sep 02, 2005	35.35	35.52	35.11	35.13	1,081,083	-0.30(-0.85%)
Sep 01, 2005	34.77	35.56	34.66	35.43	1,342,130	+0.54(+1.54%)
Aug 31, 2005	34.79	34.89	34.24	34.89	1,773,567	+0.22(+0.63%)
Aug 30, 2005	35.03	35.03	34.49	34.67	921,889	-0.45(-1.30%)
Aug 29, 2005	34.89	35.17	34.45	35.13	881,922	+0.19(+0.54%)
Aug 26, 2005	35.36	35.45	34.71	34.94	1,535,937	-0.55(-1.54%)
Aug 25, 2005	35.11	35.54	35.11	35.48	1,785,402	+0.32(+0.92%)
Aug 24, 2005	35.34	35.60	35.13	35.16	1,822,188	-0.16(-0.46%)
Aug 23, 2005	35.64	35.65	35.28	35.32	935,505	-0.24(-0.69%)
Aug 22, 2005	35.51	35.90	35.38	35.57	1,090,776	+0.22(+0.63%)
Aug 19, 2005	35.08	35.43	34.89	35.34	1,613,720	+0.50(+1.43%)
Aug 18, 2005	34.72	35.06	34.59	34.85	1,286,780	+0.10(+0.30%)
Aug 17, 2005	34.37	34.80	34.24	34.74	1,420,913	+0.35(+1.02%)
Aug 16, 2005	35.07	35.07	34.36	34.39	1,133,601	-0.66(-1.88%)
Aug 15, 2005	35.02	35.16	34.66	35.05	1,137,842	+0.06(+0.18%)
Aug 12, 2005	35.03	35.14	34.59	34.99	1,230,965	+0.00(+0.00%)
Aug 11, 2005	34.68	34.99	34.58	34.99	964,537	+0.30(+0.87%)
Aug 10, 2005	35.00	35.22	34.60	34.68	1,371,811	-0.01(-0.04%)
Aug 09, 2005	34.69	35.00	34.61	34.70	917,099	+0.12(+0.34%)
Aug 08, 2005	34.65	34.78	34.50	34.58	942,982	+0.07(+0.20%)
Aug 05, 2005	34.86	34.96	34.37	34.51	1,101,029	-0.37(-1.06%)
Aug 04, 2005	35.07	35.13	34.78	34.88	1,904,903	-0.30(-0.86%)
Aug 03, 2005	35.38	35.42	35.09	35.18	1,113,031	-0.21(-0.59%)
Aug 02, 2005	35.52	35.68	35.37	35.39	942,579	-0.04(-0.12%)
Aug 01, 2005	35.74	35.77	35.24	35.43	914,029	-0.13(-0.35%)
Jul 29, 2005	35.81	35.94	35.45	35.56	1,328,677	-0.27(-0.76%)
Jul 28, 2005	35.69	36.03	35.59	35.83	1,015,956	+0.29(+0.83%)
Jul 27, 2005	35.66	35.76	35.35	35.54	984,968	-0.13(-0.35%)
Jul 26, 2005	35.52	35.80	35.39	35.66	1,176,012	+0.13(+0.37%)
Jul 25, 2005	35.91	35.91	35.51	35.53	1,791,427	-0.31(-0.88%)
Jul 22, 2005	35.51	36.08	35.24	35.85	2,790,640	+0.69(+1.95%)
Jul 21, 2005	35.25	35.38	35.02	35.16	1,748,815	-0.13(-0.36%)
Jul 20, 2005	34.80	35.40	34.56	35.29	2,578,073	+0.84(+2.44%)
Jul 19, 2005	34.30	34.59	34.09	34.45	1,056,706	+0.13(+0.39%)
Jul 18, 2005	34.07	34.45	34.07	34.31	1,047,711	+0.05(+0.14%)
Jul 15, 2005	34.08	34.33	33.79	34.26	1,984,473	+0.20(+0.60%)
Jul 14, 2005	34.12	34.40	33.84	34.06	3,113,381	-0.11(-0.33%)
Jul 13, 2005	33.68	34.29	33.65	34.17	2,255,688	+0.49(+1.45%)
Jul 12, 2005	33.20	33.83	33.14	33.68	1,398,813	+0.44(+1.33%)
Jul 11, 2005	33.05	33.24	32.75	33.24	1,196,902	+0.45(+1.39%)
Jul 08, 2005	32.37	32.91	32.29	32.79	1,304,824	+0.45(+1.39%)
Jul 07, 2005	32.20	32.54	32.06	32.34	1,378,921	-0.22(-0.69%)
Jul 06, 2005	32.87	33.07	32.52	32.56	1,112,991	-0.34(-1.02%)
Jul 05, 2005	32.27	32.92	32.13	32.90	1,428,003	+0.59(+1.82%)

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.