Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	20.22	20.29	20.10	20.11	2,748,473	-0.09(-0.44%)
Jul 28, 2006	20.10	20.34	20.07	20.20	7,358,142	+0.14(+0.68%)
Jul 27, 2006	20.38	20.38	20.07	20.07	8,200,500	-0.16(-0.79%)
Jul 26, 2006	20.20	20.28	20.12	20.23	5,688,567	+0.07(+0.35%)
Jul 25, 2006	20.11	20.21	20.04	20.16	3,100,086	+0.08(+0.41%)
Jul 24, 2006	20.04	20.10	19.94	20.07	5,918,209	+0.18(+0.93%)
Jul 21, 2006	19.81	20.01	19.81	19.89	7,126,312	+0.05(+0.24%)
Jul 20, 2006	19.79	19.95	19.75	19.84	3,796,415	+0.05(+0.24%)
Jul 19, 2006	19.58	19.81	19.56	19.79	5,638,769	+0.30(+1.52%)
Jul 18, 2006	19.47	19.53	19.42	19.50	7,768,974	+0.03(+0.15%)
Jul 17, 2006	19.36	19.53	19.36	19.47	4,876,827	+0.05(+0.28%)
Jul 14, 2006	19.49	19.49	19.23	19.41	9,487,001	+0.00(+0.00%)
Jul 13, 2006	19.35	19.59	19.32	19.41	11,247,255	-0.07(-0.37%)
Jul 12, 2006	19.57	19.62	19.42	19.48	6,454,714	-0.10(-0.49%)
Jul 11, 2006	19.46	19.60	19.44	19.58	6,897,679	+0.15(+0.76%)
Jul 10, 2006	19.34	19.49	19.34	19.43	9,223,880	+0.11(+0.55%)
Jul 07, 2006	19.21	19.41	19.18	19.32	2,382,054	+0.15(+0.77%)
Jul 06, 2006	19.34	19.36	19.11	19.18	2,823,674	-0.10(-0.52%)
Jul 05, 2006	19.26	19.41	19.24	19.28	3,458,765	-0.13(-0.67%)
Jul 03, 2006	19.26	19.41	19.18	19.41	1,490,908	+0.21(+1.11%)
Jun 30, 2006	19.12	19.27	19.11	19.19	6,022,179	+0.07(+0.34%)
Jun 29, 2006	18.91	19.15	18.91	19.13	3,873,467	+0.25(+1.32%)
Jun 28, 2006	18.81	18.94	18.81	18.88	6,892,801	+0.05(+0.28%)
Jun 27, 2006	18.92	19.06	18.77	18.82	4,237,699	-0.07(-0.38%)
Jun 26, 2006	18.78	18.90	18.78	18.90	2,952,038	+0.08(+0.41%)
Jun 23, 2006	18.65	18.99	18.65	18.82	1,787,508	+0.03(+0.16%)
Jun 22, 2006	18.79	18.85	18.62	18.79	4,690,085	-0.07(-0.35%)
Jun 21, 2006	18.93	18.97	18.79	18.85	2,573,507	-0.02(-0.09%)
Jun 20, 2006	18.84	18.97	18.77	18.87	4,219,361	+0.05(+0.25%)
Jun 19, 2006	19.07	19.23	18.74	18.82	7,846,194	-0.26(-1.37%)
Jun 16, 2006	19.05	19.20	18.99	19.09	3,872,963	-0.17(-0.90%)
Jun 15, 2006	19.11	19.31	18.99	19.26	7,528,228	+0.29(+1.54%)
Jun 14, 2006	19.11	19.14	18.83	18.97	4,618,249	-0.14(-0.75%)
Jun 13, 2006	19.35	19.40	19.06	19.11	11,374,442	-0.23(-1.20%)
Jun 12, 2006	19.40	19.48	19.28	19.34	12,994,724	+0.04(+0.22%)
Jun 09, 2006	19.29	19.38	19.10	19.30	5,518,480	+0.16(+0.84%)
Jun 08, 2006	19.11	19.21	18.99	19.14	23,276,640	+0.07(+0.34%)
Jun 07, 2006	19.17	19.27	19.06	19.07	4,305,666	-0.07(-0.37%)
Jun 06, 2006	19.08	19.25	18.93	19.15	6,788,999	+0.04(+0.19%)
Jun 05, 2006	19.35	19.38	19.11	19.11	3,746,786	-0.23(-1.20%)
Jun 02, 2006	19.22	19.35	19.07	19.34	7,952,183	+0.23(+1.21%)
Jun 01, 2006	18.85	19.13	18.77	19.11	4,526,392	+0.19(+1.01%)
May 31, 2006	18.72	19.05	18.72	18.92	3,857,485	+0.31(+1.66%)
May 30, 2006	18.78	18.84	18.61	18.61	3,643,825	-0.19(-1.01%)
May 26, 2006	18.63	18.82	18.61	18.80	4,405,598	+0.20(+1.09%)
May 25, 2006	18.55	18.62	18.43	18.60	5,379,517	+0.17(+0.94%)
May 24, 2006	18.33	18.50	18.16	18.43	8,900,867	+0.07(+0.36%)
May 23, 2006	18.65	18.74	18.36	18.36	3,588,644	-0.26(-1.40%)
May 22, 2006	18.43	18.75	18.39	18.62	6,313,227	+0.14(+0.77%)
May 19, 2006	18.37	18.63	18.33	18.48	5,640,451	+0.15(+0.84%)
May 18, 2006	18.28	18.47	18.24	18.33	7,998,280	-0.01(-0.03%)
May 17, 2006	18.47	18.59	18.25	18.33	11,655,228	-0.29(-1.53%)
May 16, 2006	18.73	18.76	18.60	18.62	3,957,585	-0.08(-0.44%)
May 15, 2006	18.49	18.77	18.43	18.70	3,745,944	+0.12(+0.64%)
May 12, 2006	18.69	18.80	18.56	18.58	4,961,618	-0.21(-1.11%)
May 11, 2006	18.97	18.97	18.69	18.79	4,071,649	-0.18(-0.94%)
May 10, 2006	18.82	18.97	18.73	18.97	3,750,655	+0.15(+0.79%)
May 09, 2006	18.99	19.01	18.79	18.82	2,077,379	-0.16(-0.85%)
May 08, 2006	19.13	19.13	18.93	18.98	2,536,832	-0.15(-0.78%)
May 05, 2006	18.81	19.13	18.79	19.13	6,774,362	+0.42(+2.26%)
May 04, 2006	18.66	18.74	18.60	18.71	3,023,539	+0.02(+0.13%)
May 03, 2006	18.66	18.73	18.58	18.68	5,491,057	-0.06(-0.32%)
May 02, 2006	18.44	18.80	18.44	18.74	7,430,315	+0.30(+1.61%)
May 01, 2006	18.63	18.68	18.35	18.44	3,605,804	-0.17(-0.93%)
Apr 28, 2006	18.43	18.64	18.43	18.62	3,075,187	+0.08(+0.42%)
Apr 27, 2006	18.15	18.63	18.13	18.54	9,069,607	+0.24(+1.33%)
Apr 26, 2006	18.44	18.51	18.25	18.30	4,127,840	-0.18(-1.00%)
Apr 25, 2006	18.70	18.70	18.40	18.48	4,853,779	-0.27(-1.43%)
Apr 24, 2006	18.55	18.76	18.43	18.75	3,193,289	+0.17(+0.93%)
Apr 21, 2006	18.59	18.72	18.50	18.58	4,482,482	+0.08(+0.45%)
Apr 20, 2006	18.31	18.60	18.28	18.49	3,290,866	+0.13(+0.71%)
Apr 19, 2006	18.23	18.43	18.23	18.36	4,151,730	+0.06(+0.32%)
Apr 18, 2006	17.96	18.37	17.92	18.30	9,382,358	+0.34(+1.92%)
Apr 17, 2006	17.92	17.99	17.89	17.96	2,614,388	-0.02(-0.10%)
Apr 13, 2006	18.06	18.05	17.93	17.97	3,072,832	-0.08(-0.46%)
Apr 12, 2006	18.06	18.08	18.00	18.06	4,327,032	+0.04(+0.23%)
Apr 11, 2006	18.23	18.27	17.99	18.02	3,985,008	-0.21(-1.14%)
Apr 10, 2006	18.08	18.36	18.08	18.22	4,077,201	-0.01(-0.03%)
Apr 07, 2006	18.43	18.49	18.14	18.23	6,289,338	-0.26(-1.41%)
Apr 06, 2006	18.72	18.80	18.40	18.49	4,326,695	-0.23(-1.24%)
Apr 05, 2006	18.55	18.78	18.49	18.72	5,330,392	+0.18(+0.96%)
Apr 04, 2006	18.38	18.62	18.31	18.55	8,433,843	+0.20(+1.07%)
Apr 03, 2006	18.41	18.55	18.34	18.35	4,397,355	+0.02(+0.13%)
Mar 31, 2006	18.47	18.55	18.30	18.33	6,858,144	-0.14(-0.74%)
Mar 30, 2006	18.50	18.69	18.40	18.46	4,515,120	-0.17(-0.89%)
Mar 29, 2006	18.46	18.72	18.46	18.63	4,194,798	+0.11(+0.61%)
Mar 28, 2006	18.52	18.65	18.43	18.52	9,883,365	-0.08(-0.42%)
Mar 27, 2006	18.65	18.71	18.55	18.59	3,102,273	-0.12(-0.67%)
Mar 24, 2006	18.78	18.81	18.67	18.72	1,990,737	-0.04(-0.19%)
Mar 23, 2006	18.75	18.78	18.66	18.75	3,810,547	-0.02(-0.13%)
Mar 22, 2006	18.63	18.84	18.59	18.78	4,765,623	+0.09(+0.48%)
Mar 21, 2006	18.75	18.84	18.60	18.69	4,046,414	-0.14(-0.76%)
Mar 20, 2006	19.17	19.17	18.81	18.83	2,875,323	-0.28(-1.46%)
Mar 17, 2006	19.23	19.23	19.05	19.11	2,646,017	-0.19(-0.99%)
Mar 16, 2006	19.20	19.38	19.15	19.30	4,065,088	+0.10(+0.53%)
Mar 15, 2006	19.03	19.21	18.87	19.20	2,170,918	+0.12(+0.65%)
Mar 14, 2006	18.85	19.12	18.85	19.07	3,332,757	+0.20(+1.07%)
Mar 13, 2006	18.86	18.96	18.81	18.87	4,759,062	+0.02(+0.13%)
Mar 10, 2006	18.68	18.89	18.68	18.85	5,697,315	+0.12(+0.63%)
Mar 09, 2006	18.76	19.02	18.69	18.73	5,122,620	-0.05(-0.28%)
Mar 08, 2006	18.70	18.94	18.50	18.78	6,515,783	-0.02(-0.10%)
Mar 07, 2006	18.89	18.89	18.67	18.80	7,022,511	-0.02(-0.13%)
Mar 06, 2006	19.23	19.26	18.78	18.82	5,193,280	-0.37(-1.95%)
Mar 03, 2006	19.23	19.41	19.15	19.20	3,907,283	-0.10(-0.49%)
Mar 02, 2006	19.33	19.33	19.03	19.29	4,025,553	-0.01(-0.06%)
Mar 01, 2006	19.19	19.43	19.19	19.31	2,786,830	-0.05(-0.28%)
Feb 28, 2006	19.49	19.60	19.28	19.36	2,495,782	-0.13(-0.67%)
Feb 27, 2006	19.39	19.57	19.39	19.49	9,320,952	+0.15(+0.80%)
Feb 24, 2006	19.58	19.84	19.25	19.34	2,295,581	+0.06(+0.31%)
Feb 23, 2006	19.32	19.35	19.21	19.28	3,274,210	-0.02(-0.12%)
Feb 22, 2006	19.34	19.38	19.23	19.30	2,815,935	+0.07(+0.37%)
Feb 21, 2006	19.23	19.38	19.15	19.23	5,556,501	+0.03(+0.15%)
Feb 17, 2006	18.81	19.29	18.81	19.20	7,175,774	+0.17(+0.91%)
Feb 16, 2006	18.80	19.44	18.80	19.03	2,009,916	+0.15(+0.79%)
Feb 15, 2006	18.82	19.02	18.77	18.88	4,864,210	+0.03(+0.16%)
Feb 14, 2006	18.94	18.94	18.60	18.85	4,548,935	-0.02(-0.09%)
Feb 13, 2006	18.82	18.96	18.82	18.87	2,712,975	-0.02(-0.13%)
Feb 10, 2006	18.84	19.04	18.78	18.89	6,339,640	+0.01(+0.06%)
Feb 09, 2006	18.77	18.99	18.77	18.88	5,176,961	+0.07(+0.35%)
Feb 08, 2006	18.77	19.38	18.74	18.81	3,455,232	-0.01(-0.03%)
Feb 07, 2006	18.85	19.14	18.76	18.82	2,964,488	-0.11(-0.60%)
Feb 06, 2006	18.75	18.99	18.75	18.93	4,137,093	+0.11(+0.60%)
Feb 03, 2006	18.92	18.93	18.68	18.82	4,250,485	-0.10(-0.50%)
Feb 02, 2006	19.10	19.22	18.83	18.91	9,305,474	-0.25(-1.30%)
Feb 01, 2006	19.02	19.23	19.02	19.16	4,684,702	+0.05(+0.28%)
Jan 31, 2006	19.13	19.22	19.06	19.11	4,503,343	-0.01(-0.06%)
Jan 30, 2006	19.18	19.28	19.12	19.12	2,287,169	-0.13(-0.68%)
Jan 27, 2006	19.25	19.38	19.17	19.25	3,844,362	+0.11(+0.56%)
Jan 26, 2006	19.40	19.47	19.06	19.15	5,279,753	-0.17(-0.89%)
Jan 25, 2006	19.45	19.67	19.20	19.32	7,010,566	-0.27(-1.37%)
Jan 24, 2006	19.48	19.60	19.43	19.59	3,712,634	+0.17(+0.89%)
Jan 23, 2006	19.76	20.00	19.35	19.41	10,370,745	-0.03(-0.15%)
Jan 20, 2006	19.62	19.69	19.32	19.44	6,828,871	-0.11(-0.58%)
Jan 19, 2006	19.58	19.61	19.32	19.56	13,114,844	+0.17(+0.89%)
Jan 18, 2006	19.20	19.46	19.20	19.38	14,553,767	+0.04(+0.22%)
Jan 17, 2006	19.14	19.35	19.03	19.34	12,165,824	+0.20(+1.06%)
Jan 13, 2006	18.97	19.15	18.43	19.14	2,778,419	+0.13(+0.69%)
Jan 12, 2006	18.99	19.10	18.97	19.01	3,405,098	+0.00(+0.00%)
Jan 11, 2006	18.97	19.07	18.95	19.01	3,968,521	-0.03(-0.16%)
Jan 10, 2006	18.91	19.08	18.90	19.04	4,172,759	+0.03(+0.16%)
Jan 09, 2006	19.09	19.12	18.94	19.01	3,365,058	-0.12(-0.62%)
Jan 06, 2006	19.02	19.13	18.93	19.13	1,579,905	+0.20(+1.07%)
Jan 05, 2006	19.00	19.14	18.90	18.93	2,619,436	-0.12(-0.66%)
Jan 04, 2006	19.07	19.09	18.79	19.05	7,877,486	+0.03(+0.16%)
Jan 03, 2006	18.78	19.07	18.59	19.02	6,581,732	+0.36(+1.94%)
Dec 30, 2005	18.63	18.72	18.59	18.66	3,865,392	-0.10(-0.54%)
Dec 29, 2005	18.84	18.86	18.74	18.76	2,288,852	-0.04(-0.19%)
Dec 28, 2005	18.92	18.93	18.72	18.80	10,624,109	-0.10(-0.50%)
Dec 27, 2005	18.80	18.93	18.80	18.89	3,490,898	-0.04(-0.19%)
Dec 23, 2005	18.87	18.97	18.87	18.93	1,513,788	+0.04(+0.19%)
Dec 22, 2005	18.78	18.91	18.70	18.89	1,695,315	+0.08(+0.44%)
Dec 21, 2005	18.99	19.12	18.77	18.81	5,253,340	-0.17(-0.91%)
Dec 20, 2005	18.92	19.03	18.88	18.98	2,353,959	+0.03(+0.16%)
Dec 19, 2005	19.18	19.24	18.90	18.95	3,826,361	-0.26(-1.33%)
Dec 16, 2005	19.35	19.47	19.19	19.21	1,302,147	-0.17(-0.89%)
Dec 15, 2005	19.37	19.45	19.29	19.38	5,280,594	+0.04(+0.22%)
Dec 14, 2005	19.14	19.37	19.12	19.34	3,245,778	+0.21(+1.12%)
Dec 13, 2005	18.82	19.12	18.82	19.12	1,967,521	+0.28(+1.48%)
Dec 12, 2005	19.00	19.09	18.84	18.84	4,006,542	-0.18(-0.94%)
Dec 09, 2005	18.76	19.04	18.75	19.02	2,260,756	+0.21(+1.14%)
Dec 08, 2005	18.50	18.87	18.50	18.81	2,012,608	+0.20(+1.05%)
Dec 07, 2005	18.69	18.82	18.16	18.61	2,635,923	-0.09(-0.48%)
Dec 06, 2005	18.78	18.84	18.70	18.70	1,427,987	-0.05(-0.29%)
Dec 05, 2005	18.73	18.86	18.62	18.75	7,231,964	-0.01(-0.06%)
Dec 02, 2005	18.77	18.79	18.66	18.77	2,631,380	+0.03(+0.16%)
Dec 01, 2005	18.70	19.23	18.11	18.74	3,046,923	+0.07(+0.38%)
Nov 30, 2005	18.86	18.99	18.65	18.66	3,746,617	-0.18(-0.98%)
Nov 29, 2005	18.92	19.00	18.82	18.85	3,046,755	+0.05(+0.25%)
Nov 28, 2005	18.80	18.90	18.73	18.80	2,960,955	-0.07(-0.38%)
Nov 25, 2005	18.81	18.87	18.79	18.87	502,016	+0.07(+0.38%)
Nov 23, 2005	18.62	18.86	18.55	18.80	4,881,202	+0.23(+1.25%)
Nov 22, 2005	18.60	18.66	18.47	18.57	5,002,668	+0.00(+0.00%)
Nov 21, 2005	18.58	18.64	18.49	18.57	2,999,144	+0.04(+0.22%)
Nov 18, 2005	18.59	18.71	18.33	18.53	5,385,742	-0.04(-0.19%)
Nov 17, 2005	18.31	18.59	18.31	18.56	5,226,759	+0.27(+1.46%)
Nov 16, 2005	18.11	18.36	18.11	18.30	5,812,388	+0.17(+0.92%)
Nov 15, 2005	18.07	18.27	18.01	18.13	3,910,647	+0.04(+0.20%)
Nov 14, 2005	18.13	18.31	18.08	18.09	4,644,493	-0.12(-0.65%)
Nov 11, 2005	18.37	18.41	18.13	18.21	3,107,825	-0.17(-0.91%)
Nov 10, 2005	18.43	18.54	18.15	18.38	4,856,134	-0.09(-0.48%)
Nov 09, 2005	18.22	18.58	18.22	18.47	5,438,568	+0.16(+0.88%)
Nov 08, 2005	18.22	18.44	18.19	18.31	2,940,935	-0.01(-0.03%)
Nov 07, 2005	18.78	18.78	18.25	18.31	7,015,781	-0.05(-0.26%)
Nov 04, 2005	18.37	18.59	18.32	18.36	4,882,716	-0.02(-0.13%)
Nov 03, 2005	18.31	18.53	18.30	18.38	6,621,099	-0.01(-0.06%)
Nov 02, 2005	18.26	18.43	18.14	18.40	8,333,911	+0.07(+0.39%)
Nov 01, 2005	18.75	18.75	18.31	18.33	5,628,843	-0.37(-1.97%)
Oct 31, 2005	18.69	18.78	18.52	18.69	4,382,718	+0.24(+1.29%)
Oct 28, 2005	17.99	18.50	17.99	18.46	5,802,799	+0.36(+2.00%)
Oct 27, 2005	18.20	18.40	18.08	18.09	3,730,298	-0.21(-1.14%)
Oct 26, 2005	18.60	18.60	18.25	18.30	7,479,944	-0.23(-1.22%)
Oct 25, 2005	18.40	18.68	18.34	18.53	7,295,389	+0.02(+0.13%)
Oct 24, 2005	17.92	18.53	17.92	18.50	4,118,924	+0.46(+2.57%)
Oct 21, 2005	17.65	18.13	17.24	18.04	4,459,770	+0.24(+1.34%)
Oct 20, 2005	18.16	18.33	17.71	17.80	5,424,604	-0.48(-2.63%)
Oct 19, 2005	18.19	18.30	17.84	18.28	11,455,868	+0.05(+0.26%)
Oct 18, 2005	18.65	18.65	18.15	18.24	3,919,732	-0.31(-1.67%)
Oct 17, 2005	18.22	18.66	18.22	18.55	5,803,135	+0.20(+1.10%)
Oct 14, 2005	18.19	18.35	18.11	18.34	7,061,373	+0.21(+1.15%)
Oct 13, 2005	18.37	18.46	17.99	18.14	14,365,511	-0.39(-2.12%)
Oct 12, 2005	18.81	19.00	18.47	18.53	7,386,573	-0.36(-1.89%)
Oct 11, 2005	18.90	19.06	18.84	18.88	3,790,695	+0.04(+0.22%)
Oct 10, 2005	19.34	19.43	18.78	18.84	3,655,265	-0.34(-1.77%)
Oct 07, 2005	19.06	19.22	18.97	19.18	2,930,504	+0.17(+0.88%)
Oct 06, 2005	19.20	19.28	18.69	19.01	12,676,253	-0.26(-1.33%)
Oct 05, 2005	19.79	19.91	19.27	19.27	5,900,208	-0.58(-2.91%)
Oct 04, 2005	20.03	20.24	19.85	19.85	3,820,136	-0.35(-1.74%)
Oct 03, 2005	19.95	20.20	19.95	20.20	4,321,648	+0.23(+1.13%)
Sep 30, 2005	20.00	20.08	19.89	19.97	2,520,681	-0.02(-0.09%)
Sep 29, 2005	19.75	20.07	19.71	19.99	3,222,225	+0.20(+0.99%)
Sep 28, 2005	19.71	19.84	19.64	19.79	2,674,785	+0.20(+1.03%)
Sep 27, 2005	19.59	19.65	19.43	19.59	1,683,706	+0.01(+0.03%)
Sep 26, 2005	19.54	19.63	19.46	19.59	1,211,636	+0.16(+0.83%)
Sep 23, 2005	19.43	19.45	19.29	19.43	3,113,545	+0.05(+0.25%)
Sep 22, 2005	19.39	19.45	19.25	19.38	3,899,207	-0.11(-0.55%)
Sep 21, 2005	19.82	19.85	19.32	19.48	4,530,429	-0.34(-1.74%)
Sep 20, 2005	19.96	20.01	19.78	19.83	2,408,972	-0.08(-0.39%)
Sep 19, 2005	19.98	20.07	19.89	19.91	1,781,451	-0.06(-0.30%)
Sep 16, 2005	19.89	19.97	19.73	19.97	2,787,335	+0.04(+0.21%)
Sep 15, 2005	19.89	19.92	19.89	19.92	25,235	+0.17(+0.87%)
Sep 14, 2005	19.73	19.84	19.67	19.75	1,182,531	+0.07(+0.36%)
Sep 13, 2005	19.92	19.92	19.68	19.68	2,954,057	-0.17(-0.87%)
Sep 12, 2005	19.97	20.06	19.75	19.85	1,998,140	-0.02(-0.09%)
Sep 09, 2005	19.70	19.92	19.67	19.87	5,761,918	+0.23(+1.18%)
Sep 08, 2005	19.83	19.84	19.60	19.64	2,591,508	-0.17(-0.87%)
Sep 07, 2005	19.81	19.85	19.69	19.81	2,596,555	+0.01(+0.06%)
Sep 06, 2005	19.73	19.90	19.69	19.80	3,413,005	+0.18(+0.94%)
Sep 02, 2005	19.63	19.70	19.56	19.62	1,650,900	+0.01(+0.03%)
Sep 01, 2005	19.26	19.64	19.26	19.61	4,330,228	+0.30(+1.57%)
Aug 31, 2005	19.18	19.35	19.13	19.31	3,515,461	+0.15(+0.78%)
Aug 30, 2005	19.14	19.23	19.00	19.16	1,478,627	-0.03(-0.15%)
Aug 29, 2005	19.05	19.22	18.94	19.19	2,724,751	+0.08(+0.40%)
Aug 26, 2005	19.15	19.20	19.03	19.11	1,466,009	-0.03(-0.16%)
Aug 25, 2005	19.25	19.25	19.03	19.14	2,200,528	+0.14(+0.75%)
Aug 24, 2005	19.13	19.27	18.96	19.00	2,843,862	-0.09(-0.47%)
Aug 23, 2005	18.97	19.13	18.94	19.09	5,049,774	+0.15(+0.82%)
Aug 22, 2005	18.82	18.98	18.78	18.93	1,989,896	+0.12(+0.66%)
Aug 19, 2005	18.82	18.82	18.72	18.81	1,566,446	+0.11(+0.60%)
Aug 18, 2005	18.55	18.72	18.46	18.69	2,880,706	+0.07(+0.38%)
Aug 17, 2005	18.69	18.69	18.45	18.62	3,958,763	-0.02(-0.10%)
Aug 16, 2005	18.88	18.96	18.64	18.64	3,386,087	-0.30(-1.57%)
Aug 15, 2005	18.90	18.96	18.82	18.94	1,805,173	+0.07(+0.38%)
Aug 12, 2005	18.88	18.93	18.72	18.87	2,589,321	-0.02(-0.09%)
Aug 11, 2005	18.84	18.96	18.71	18.88	1,722,569	+0.11(+0.60%)
Aug 10, 2005	18.72	19.07	18.68	18.77	4,744,762	-0.01(-0.03%)
Aug 09, 2005	18.60	18.78	18.60	18.78	4,735,677	+0.20(+1.06%)
Aug 08, 2005	18.95	19.05	18.53	18.58	11,737,664	-0.39(-2.04%)
Aug 05, 2005	19.29	19.29	18.85	18.97	4,673,094	-0.33(-1.72%)
Aug 04, 2005	19.50	19.50	19.26	19.30	2,817,618	-0.12(-0.64%)
Aug 03, 2005	19.37	19.62	19.25	19.43	8,874,958	+0.05(+0.28%)
Aug 02, 2005	18.99	19.37	18.96	19.37	5,481,131	+0.44(+2.32%)

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.