Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	40.84	41.04	40.56	40.87	5,644,948	-0.02(-0.04%)
Jun 29, 2006	40.09	40.94	39.84	40.88	5,796,894	+0.78(+1.95%)
Jun 28, 2006	39.87	40.24	39.70	40.10	2,616,210	+0.29(+0.74%)
Jun 27, 2006	40.14	40.60	39.65	39.81	4,164,056	-0.46(-1.15%)
Jun 26, 2006	39.66	40.33	39.62	40.27	3,862,918	+0.57(+1.44%)
Jun 23, 2006	39.41	40.16	39.41	39.70	2,627,060	+0.16(+0.42%)
Jun 22, 2006	39.71	39.83	39.33	39.54	3,795,009	-0.35(-0.88%)
Jun 21, 2006	39.14	40.18	39.14	39.89	5,801,749	+0.63(+1.60%)
Jun 20, 2006	38.86	39.59	38.83	39.26	8,871,784	+0.95(+2.48%)
Jun 19, 2006	38.45	38.61	37.98	38.31	2,843,302	-0.14(-0.37%)
Jun 16, 2006	38.35	38.63	38.16	38.45	4,445,253	-0.09(-0.22%)
Jun 15, 2006	37.91	38.61	37.78	38.53	4,194,124	+0.64(+1.68%)
Jun 14, 2006	37.60	38.18	37.51	37.90	4,050,220	+0.25(+0.66%)
Jun 13, 2006	37.37	37.95	37.34	37.65	5,190,391	+0.23(+0.61%)
Jun 12, 2006	37.88	38.00	37.37	37.42	3,690,563	-0.52(-1.38%)
Jun 09, 2006	38.31	38.43	37.92	37.94	3,839,024	-0.29(-0.77%)
Jun 08, 2006	37.44	38.43	37.40	38.23	7,276,908	+0.83(+2.22%)
Jun 07, 2006	37.55	38.01	37.33	37.40	4,616,428	-0.16(-0.42%)
Jun 06, 2006	37.61	37.75	37.22	37.56	4,590,885	-0.04(-0.11%)
Jun 05, 2006	38.08	38.20	37.57	37.60	3,602,806	-0.63(-1.65%)
Jun 02, 2006	38.32	38.66	37.73	38.23	4,421,786	-0.56(-1.44%)
Jun 01, 2006	37.98	38.81	37.84	38.79	5,846,912	+0.93(+2.46%)
May 31, 2006	37.90	38.33	37.43	37.86	11,966,152	-0.45(-1.18%)
May 30, 2006	38.82	38.86	38.16	38.31	4,303,362	-0.62(-1.60%)
May 26, 2006	39.00	39.10	38.74	38.93	2,710,621	+0.02(+0.05%)
May 25, 2006	38.52	38.98	38.35	38.91	4,084,664	+0.42(+1.10%)
May 24, 2006	38.37	39.00	38.27	38.49	6,550,076	+0.12(+0.32%)
May 23, 2006	38.64	39.13	38.34	38.37	3,661,966	-0.34(-0.87%)
May 22, 2006	38.51	38.96	38.43	38.71	4,004,106	-0.06(-0.17%)
May 19, 2006	38.28	38.98	37.93	38.77	5,152,803	+0.52(+1.37%)
May 18, 2006	38.83	38.83	37.86	38.25	3,638,105	-0.39(-1.00%)
May 17, 2006	39.20	39.41	38.55	38.63	5,554,003	-0.88(-2.23%)
May 16, 2006	39.63	39.80	39.41	39.51	3,377,587	-0.22(-0.56%)
May 15, 2006	39.11	39.79	38.96	39.74	4,160,831	+0.23(+0.58%)
May 12, 2006	40.14	40.15	39.27	39.51	3,744,086	-0.59(-1.48%)
May 11, 2006	40.43	40.66	39.83	40.10	3,123,170	-0.53(-1.30%)
May 10, 2006	40.52	40.94	40.29	40.63	2,658,850	+0.14(+0.34%)
May 09, 2006	40.73	40.74	40.22	40.49	2,037,404	-0.17(-0.42%)
May 08, 2006	40.56	40.94	40.22	40.67	2,615,360	+0.11(+0.26%)
May 05, 2006	39.99	40.65	39.79	40.56	4,710,442	+0.84(+2.11%)
May 04, 2006	39.23	40.04	38.99	39.72	5,796,908	+1.12(+2.91%)
May 03, 2006	38.51	38.96	38.15	38.60	5,257,102	-0.01(-0.04%)
May 02, 2006	38.71	38.91	38.50	38.61	3,685,143	-0.10(-0.26%)
May 01, 2006	39.16	39.30	38.64	38.71	4,107,363	-0.22(-0.57%)
Apr 28, 2006	39.01	39.01	38.48	38.93	3,745,767	+0.05(+0.13%)
Apr 27, 2006	38.81	39.28	38.63	38.88	3,764,609	-0.11(-0.29%)
Apr 26, 2006	39.09	39.16	38.75	39.00	3,313,519	-0.01(-0.04%)
Apr 25, 2006	38.78	39.26	38.78	39.01	2,697,138	+0.04(+0.11%)
Apr 24, 2006	38.41	39.15	38.36	38.97	2,825,495	+0.36(+0.94%)
Apr 21, 2006	39.30	39.45	38.39	38.61	3,764,255	-0.63(-1.60%)
Apr 20, 2006	39.17	39.41	38.98	39.23	2,869,981	+0.04(+0.11%)
Apr 19, 2006	39.76	39.76	38.86	39.19	4,208,558	-0.36(-0.92%)
Apr 18, 2006	38.55	39.68	38.49	39.56	6,148,107	+1.01(+2.62%)
Apr 17, 2006	38.65	38.87	38.10	38.55	3,078,526	-0.14(-0.37%)
Apr 13, 2006	38.86	39.12	38.63	38.69	2,152,791	-0.27(-0.70%)
Apr 12, 2006	38.80	39.13	38.62	38.96	2,207,349	+0.16(+0.42%)
Apr 11, 2006	39.04	39.27	38.51	38.80	3,729,133	-0.14(-0.35%)
Apr 10, 2006	39.35	39.48	38.62	38.93	9,837,051	-0.91(-2.28%)
Apr 07, 2006	40.38	41.04	39.79	39.84	5,103,264	-0.64(-1.57%)
Apr 06, 2006	39.84	40.49	39.69	40.48	8,127,295	+1.04(+2.63%)
Apr 05, 2006	39.03	39.61	38.96	39.44	4,709,005	+0.31(+0.80%)
Apr 04, 2006	38.85	39.27	38.73	39.13	2,963,898	+0.27(+0.70%)
Apr 03, 2006	38.97	39.18	38.71	38.86	3,775,383	+0.11(+0.30%)
Mar 31, 2006	38.83	39.01	38.73	38.74	3,010,987	-0.04(-0.11%)
Mar 30, 2006	39.06	39.40	38.59	38.78	3,441,774	-0.33(-0.84%)
Mar 29, 2006	38.87	39.36	38.81	39.11	2,758,359	+0.29(+0.76%)
Mar 28, 2006	39.31	39.55	38.70	38.82	4,216,286	-0.36(-0.91%)
Mar 27, 2006	39.00	39.31	38.87	39.18	3,053,395	+0.09(+0.24%)
Mar 24, 2006	39.40	39.61	38.85	39.08	3,597,370	-0.25(-0.64%)
Mar 23, 2006	39.47	39.49	39.06	39.34	2,972,959	-0.12(-0.31%)
Mar 22, 2006	39.48	39.58	39.06	39.46	4,351,235	-0.17(-0.43%)
Mar 21, 2006	40.04	40.14	39.41	39.63	4,626,788	-0.43(-1.07%)
Mar 20, 2006	39.99	40.28	39.79	40.06	4,881,397	+0.09(+0.21%)
Mar 17, 2006	39.34	40.11	39.23	39.97	6,234,815	+0.63(+1.60%)
Mar 16, 2006	39.39	39.48	39.18	39.34	3,419,615	+0.00(+0.00%)
Mar 15, 2006	39.34	39.59	39.03	39.34	4,088,696	-0.19(-0.49%)
Mar 14, 2006	38.65	39.56	38.63	39.54	5,126,290	+0.74(+1.92%)
Mar 13, 2006	38.66	38.91	38.59	38.79	3,746,428	+0.19(+0.48%)
Mar 10, 2006	38.01	38.63	37.94	38.61	3,647,017	+0.64(+1.70%)
Mar 09, 2006	38.51	38.56	37.91	37.96	2,870,780	-0.50(-1.30%)
Mar 08, 2006	38.34	38.55	38.26	38.46	3,367,027	+0.11(+0.28%)
Mar 07, 2006	38.23	38.58	38.13	38.36	4,686,527	-0.06(-0.17%)
Mar 06, 2006	38.08	38.49	37.78	38.42	7,984,835	+0.14(+0.35%)
Mar 03, 2006	37.75	38.68	37.38	38.28	6,271,661	+0.52(+1.36%)
Mar 02, 2006	36.66	38.13	36.32	37.77	9,565,784	+0.44(+1.17%)
Mar 01, 2006	36.98	37.48	36.69	37.33	5,110,096	+0.72(+1.95%)
Feb 28, 2006	36.92	37.12	36.42	36.62	3,626,887	-0.30(-0.81%)
Feb 27, 2006	36.27	37.17	36.13	36.92	3,202,112	+0.66(+1.81%)
Feb 24, 2006	36.65	36.65	36.05	36.26	1,930,831	-0.30(-0.82%)
Feb 23, 2006	36.87	36.97	36.46	36.56	2,341,914	-0.29(-0.78%)
Feb 22, 2006	36.42	37.13	36.36	36.85	2,518,128	+0.58(+1.60%)
Feb 21, 2006	36.49	36.72	36.12	36.27	2,479,467	-0.20(-0.55%)
Feb 17, 2006	36.97	37.12	36.38	36.47	2,401,485	-0.54(-1.47%)
Feb 16, 2006	36.95	37.30	36.77	37.01	3,208,101	+0.12(+0.33%)
Feb 15, 2006	36.55	36.90	36.37	36.89	3,602,350	+0.28(+0.76%)
Feb 14, 2006	35.88	36.72	35.77	36.61	4,180,804	+0.77(+2.14%)
Feb 13, 2006	35.54	35.84	35.51	35.84	2,177,707	+0.26(+0.74%)
Feb 10, 2006	35.13	35.72	34.96	35.58	2,979,192	+0.55(+1.57%)
Feb 09, 2006	34.96	35.41	34.85	35.03	2,815,076	-0.07(-0.20%)
Feb 08, 2006	34.82	35.17	34.68	35.10	2,008,256	+0.25(+0.72%)
Feb 07, 2006	35.30	35.51	34.71	34.85	3,692,526	-0.39(-1.12%)
Feb 06, 2006	35.16	35.37	35.02	35.24	1,957,822	-0.13(-0.36%)
Feb 03, 2006	35.56	36.01	35.24	35.37	3,325,522	-0.54(-1.51%)
Feb 02, 2006	35.60	36.07	35.22	35.92	3,228,857	+0.51(+1.43%)
Feb 01, 2006	35.64	35.79	35.08	35.41	3,388,812	-0.28(-0.78%)
Jan 31, 2006	35.58	35.82	35.26	35.69	2,637,888	+0.15(+0.42%)
Jan 30, 2006	35.77	35.93	35.35	35.54	2,443,469	-0.26(-0.74%)
Jan 27, 2006	35.83	36.39	35.72	35.80	2,437,761	-0.03(-0.08%)
Jan 26, 2006	35.72	36.05	35.65	35.83	3,052,863	+0.11(+0.30%)
Jan 25, 2006	35.39	35.93	35.25	35.72	3,051,178	+0.28(+0.79%)
Jan 24, 2006	35.19	35.69	35.11	35.44	3,465,319	+0.30(+0.85%)
Jan 23, 2006	35.47	35.69	35.01	35.14	4,925,296	-0.40(-1.13%)
Jan 20, 2006	36.17	36.36	35.53	35.54	6,911,842	-0.64(-1.78%)
Jan 19, 2006	36.25	36.36	35.85	36.19	3,077,764	-0.11(-0.30%)
Jan 18, 2006	35.91	36.41	35.85	36.30	3,917,310	+0.10(+0.28%)
Jan 17, 2006	36.35	36.43	36.08	36.19	3,534,159	-0.29(-0.78%)
Jan 13, 2006	36.45	36.54	36.31	36.48	2,671,478	+0.19(+0.53%)
Jan 12, 2006	36.03	36.45	35.99	36.29	3,084,379	+0.03(+0.08%)
Jan 11, 2006	35.77	36.33	35.71	36.26	2,947,274	+0.49(+1.38%)
Jan 10, 2006	35.55	35.86	35.55	35.77	2,142,794	-0.04(-0.10%)
Jan 09, 2006	35.72	35.98	35.49	35.80	4,535,406	+0.14(+0.40%)
Jan 06, 2006	35.80	35.81	35.45	35.66	3,673,611	+0.05(+0.14%)
Jan 05, 2006	36.11	36.11	35.34	35.61	4,992,549	-0.21(-0.60%)
Jan 04, 2006	35.63	35.93	35.46	35.82	3,243,603	+0.11(+0.32%)
Jan 03, 2006	35.59	35.80	34.86	35.71	3,611,036	+0.32(+0.91%)
Dec 30, 2005	35.62	36.05	35.33	35.39	1,930,219	-0.36(-1.00%)
Dec 29, 2005	35.74	35.94	35.68	35.74	1,617,892	-0.10(-0.28%)
Dec 28, 2005	35.67	36.04	35.57	35.84	1,874,980	+0.24(+0.68%)
Dec 27, 2005	35.87	36.04	35.56	35.60	1,838,912	-0.15(-0.42%)
Dec 23, 2005	35.75	36.07	35.68	35.75	2,077,035	+0.10(+0.28%)
Dec 22, 2005	35.69	35.69	35.35	35.65	2,322,957	+0.02(+0.06%)
Dec 21, 2005	35.40	35.74	35.16	35.63	3,403,401	+0.42(+1.20%)
Dec 20, 2005	34.74	35.41	34.62	35.21	3,024,054	+0.40(+1.15%)
Dec 19, 2005	35.04	35.06	34.66	34.81	3,981,616	-0.06(-0.18%)
Dec 16, 2005	35.38	35.63	34.80	34.87	6,875,817	-0.54(-1.53%)
Dec 15, 2005	35.21	35.59	35.06	35.42	4,137,318	+0.21(+0.59%)
Dec 14, 2005	34.71	35.37	34.71	35.21	3,499,538	+0.43(+1.23%)
Dec 13, 2005	34.81	34.91	34.46	34.78	4,065,998	-0.04(-0.12%)
Dec 12, 2005	34.71	35.00	34.69	34.82	2,523,913	+0.09(+0.27%)
Dec 09, 2005	34.62	35.07	34.51	34.73	3,208,132	+0.19(+0.54%)
Dec 08, 2005	34.59	34.92	34.41	34.54	6,318,824	-0.76(-2.15%)
Dec 07, 2005	35.30	35.44	35.01	35.30	3,291,966	+0.19(+0.55%)
Dec 06, 2005	35.48	35.69	35.05	35.11	4,739,806	-0.36(-1.03%)
Dec 05, 2005	35.29	35.52	35.06	35.47	4,032,329	+0.18(+0.51%)
Dec 02, 2005	34.91	35.36	34.79	35.29	3,452,154	+0.39(+1.13%)
Dec 01, 2005	34.76	35.19	34.35	34.90	8,588,448	-0.83(-2.32%)
Nov 30, 2005	36.39	36.63	35.64	35.73	4,456,203	-0.57(-1.58%)
Nov 29, 2005	36.08	36.57	35.91	36.30	3,856,401	+0.36(+1.00%)
Nov 28, 2005	36.12	36.28	35.77	35.94	3,311,795	-0.24(-0.65%)
Nov 25, 2005	36.31	36.45	35.90	36.18	1,838,121	+0.01(+0.04%)
Nov 23, 2005	35.33	36.32	35.10	36.17	4,043,699	+0.94(+2.66%)
Nov 22, 2005	35.37	35.39	35.00	35.23	5,407,845	-0.11(-0.30%)
Nov 21, 2005	35.56	35.74	35.27	35.34	2,982,438	-0.29(-0.82%)
Nov 18, 2005	35.67	35.99	35.40	35.63	3,665,574	-0.01(-0.02%)
Nov 17, 2005	35.24	35.65	35.13	35.64	3,392,251	+0.44(+1.26%)
Nov 16, 2005	35.24	35.37	34.96	35.19	3,200,188	-0.04(-0.10%)
Nov 15, 2005	35.36	35.42	34.74	35.23	4,590,176	-0.39(-1.10%)
Nov 14, 2005	35.81	35.94	35.43	35.62	3,401,944	-0.24(-0.68%)
Nov 11, 2005	35.49	35.98	35.49	35.87	2,908,140	+0.06(+0.16%)
Nov 10, 2005	34.82	35.87	34.73	35.81	5,479,414	+1.01(+2.90%)
Nov 09, 2005	34.94	35.19	34.76	34.80	3,308,212	-0.21(-0.59%)
Nov 08, 2005	35.48	35.48	34.91	35.01	3,136,759	-0.48(-1.35%)
Nov 07, 2005	35.09	35.72	34.89	35.49	4,512,134	+0.35(+1.00%)
Nov 04, 2005	34.85	35.16	34.69	35.14	1,979,902	+0.32(+0.92%)
Nov 03, 2005	35.05	35.77	34.68	34.81	5,661,369	+0.11(+0.33%)
Nov 02, 2005	34.46	34.97	34.41	34.70	3,834,285	+0.27(+0.79%)
Nov 01, 2005	34.55	34.76	34.23	34.43	2,781,838	-0.17(-0.50%)
Oct 31, 2005	33.94	34.77	33.94	34.60	4,742,110	+0.74(+2.18%)
Oct 28, 2005	33.52	33.87	33.28	33.86	3,299,419	+0.71(+2.14%)
Oct 27, 2005	33.76	34.05	33.10	33.15	4,430,837	-0.54(-1.59%)
Oct 26, 2005	34.03	34.51	33.69	33.69	6,100,088	-0.59(-1.71%)
Oct 25, 2005	34.34	34.49	34.01	34.28	4,497,393	-0.20(-0.58%)
Oct 24, 2005	34.10	34.51	33.96	34.48	3,266,623	+0.31(+0.92%)
Oct 21, 2005	34.47	34.47	33.93	34.16	6,406,717	+0.09(+0.25%)
Oct 20, 2005	34.20	34.50	33.91	34.08	7,468,880	-0.09(-0.27%)
Oct 19, 2005	33.30	34.17	32.98	34.17	7,040,243	+1.04(+3.15%)
Oct 18, 2005	33.23	33.44	33.00	33.13	3,411,235	-0.21(-0.64%)
Oct 17, 2005	33.08	33.35	32.93	33.34	3,439,265	+0.11(+0.32%)
Oct 14, 2005	32.56	33.33	32.43	33.23	6,344,527	+0.78(+2.40%)
Oct 13, 2005	32.22	32.57	32.22	32.45	5,249,393	+0.09(+0.27%)
Oct 12, 2005	32.55	32.86	32.27	32.37	6,644,322	-0.19(-0.59%)
Oct 11, 2005	32.50	32.85	32.41	32.56	3,975,666	-0.09(-0.26%)
Oct 10, 2005	32.55	32.98	32.36	32.65	6,663,270	+0.00(+0.00%)
Oct 07, 2005	32.26	32.65	32.13	32.65	4,950,315	+0.52(+1.60%)
Oct 06, 2005	31.42	32.48	31.30	32.13	12,105,530	+1.44(+4.68%)
Oct 05, 2005	30.63	30.92	30.29	30.69	4,826,421	-0.04(-0.14%)
Oct 04, 2005	30.62	31.30	30.58	30.74	3,918,828	+0.09(+0.30%)
Oct 03, 2005	30.79	31.08	30.62	30.64	3,185,715	-0.18(-0.58%)
Sep 30, 2005	30.61	30.87	30.40	30.82	3,861,494	+0.34(+1.13%)
Sep 29, 2005	30.30	30.63	30.05	30.48	3,604,731	+0.14(+0.45%)
Sep 28, 2005	30.99	31.02	30.31	30.34	5,468,157	-0.52(-1.67%)
Sep 27, 2005	30.45	30.99	30.42	30.86	3,217,205	+0.26(+0.87%)
Sep 26, 2005	30.87	31.11	30.29	30.59	3,337,315	-0.04(-0.12%)
Sep 23, 2005	30.63	31.07	30.47	30.63	3,335,674	-0.16(-0.53%)
Sep 22, 2005	30.79	30.88	29.44	30.79	6,182,618	+1.12(+3.79%)
Sep 21, 2005	29.57	30.06	28.98	29.67	5,313,482	+0.09(+0.29%)
Sep 20, 2005	30.36	30.38	29.47	29.59	4,816,982	-0.64(-2.11%)
Sep 19, 2005	30.73	30.94	30.08	30.22	4,174,748	-0.67(-2.18%)
Sep 16, 2005	30.69	30.96	30.60	30.89	6,939,639	+0.18(+0.58%)
Sep 15, 2005	31.04	31.09	30.69	30.72	3,591,570	-0.16(-0.51%)
Sep 14, 2005	31.23	31.42	30.82	30.87	2,864,755	-0.26(-0.85%)
Sep 13, 2005	31.30	31.47	30.99	31.14	3,665,536	-0.28(-0.89%)
Sep 12, 2005	30.82	31.47	30.73	31.42	2,915,764	+0.63(+2.04%)
Sep 09, 2005	30.84	31.01	30.69	30.79	1,940,855	+0.00(+0.00%)
Sep 08, 2005	30.83	30.96	30.64	30.79	2,777,293	-0.19(-0.62%)
Sep 07, 2005	30.88	31.12	30.79	30.98	3,365,682	+0.08(+0.25%)
Sep 06, 2005	30.88	31.14	30.65	30.90	5,548,009	+0.03(+0.09%)
Sep 02, 2005	30.94	31.12	30.69	30.87	2,677,503	-0.01(-0.05%)
Sep 01, 2005	31.30	31.60	30.71	30.89	6,740,744	-0.16(-0.51%)
Aug 31, 2005	30.80	31.10	30.48	31.04	6,191,344	+0.26(+0.84%)
Aug 30, 2005	30.83	30.95	30.41	30.79	6,710,856	-0.26(-0.85%)
Aug 29, 2005	30.40	31.30	30.32	31.05	3,236,321	+0.21(+0.67%)
Aug 26, 2005	30.94	31.15	30.77	30.84	2,923,081	-0.21(-0.67%)
Aug 25, 2005	31.21	31.31	30.97	31.05	3,474,167	+0.06(+0.18%)
Aug 24, 2005	31.06	31.52	30.97	30.99	3,788,593	-0.23(-0.73%)
Aug 23, 2005	31.70	31.73	31.09	31.22	4,648,142	-0.41(-1.31%)
Aug 22, 2005	31.66	31.80	31.32	31.64	3,818,760	-0.02(-0.07%)
Aug 19, 2005	31.47	31.88	31.40	31.66	5,768,301	+0.20(+0.64%)
Aug 18, 2005	31.08	31.66	30.92	31.46	4,708,800	+0.23(+0.73%)
Aug 17, 2005	30.57	31.60	30.49	31.23	5,815,579	+0.67(+2.18%)
Aug 16, 2005	30.68	30.68	30.26	30.57	4,753,091	-0.19(-0.60%)
Aug 15, 2005	30.62	30.94	30.51	30.75	3,076,431	+0.12(+0.40%)
Aug 12, 2005	30.55	30.82	30.37	30.63	4,253,407	+0.02(+0.07%)
Aug 11, 2005	30.42	30.79	30.42	30.61	8,654,913	+0.23(+0.75%)
Aug 10, 2005	30.88	31.13	30.33	30.38	7,387,473	-0.52(-1.69%)
Aug 09, 2005	31.02	31.14	30.70	30.90	6,401,488	-0.07(-0.23%)
Aug 08, 2005	31.35	31.49	30.86	30.97	5,372,325	-0.26(-0.85%)
Aug 05, 2005	31.40	31.69	31.16	31.24	3,912,322	-0.41(-1.31%)
Aug 04, 2005	31.67	31.91	31.37	31.65	6,327,101	-0.14(-0.45%)
Aug 03, 2005	32.30	32.45	31.63	31.80	8,628,326	-0.67(-2.05%)
Aug 02, 2005	32.82	32.82	32.39	32.46	2,060,763	-0.19(-0.59%)
Aug 01, 2005	32.85	32.95	32.49	32.65	3,049,376	-0.23(-0.70%)
Jul 29, 2005	33.19	33.26	32.73	32.88	3,063,915	-0.40(-1.20%)
Jul 28, 2005	32.95	33.36	32.85	33.28	2,818,675	+0.31(+0.93%)
Jul 27, 2005	32.93	33.02	32.65	32.98	1,931,649	+0.07(+0.22%)
Jul 26, 2005	32.83	33.05	32.80	32.90	1,680,640	+0.06(+0.17%)
Jul 25, 2005	32.73	33.10	32.73	32.85	1,843,400	-0.02(-0.07%)
Jul 22, 2005	32.57	32.93	32.48	32.87	2,281,569	+0.34(+1.06%)
Jul 21, 2005	32.90	33.04	32.50	32.53	3,381,180	-0.44(-1.35%)
Jul 20, 2005	32.95	33.34	32.59	32.97	3,432,569	-0.19(-0.56%)
Jul 19, 2005	33.17	33.37	32.95	33.15	2,823,905	-0.04(-0.11%)
Jul 18, 2005	33.10	33.48	33.10	33.19	1,760,904	-0.04(-0.11%)
Jul 15, 2005	33.04	33.26	32.83	33.23	3,021,077	+0.35(+1.07%)
Jul 14, 2005	32.83	33.06	32.63	32.88	1,659,166	+0.12(+0.37%)
Jul 13, 2005	32.95	33.12	32.58	32.75	3,181,933	-0.28(-0.84%)
Jul 12, 2005	32.69	33.12	32.44	33.03	3,481,125	+0.39(+1.18%)
Jul 11, 2005	32.39	32.69	32.33	32.65	3,153,810	+0.06(+0.20%)
Jul 08, 2005	32.22	32.73	32.05	32.58	3,640,075	+0.33(+1.02%)
Jul 07, 2005	32.12	32.40	31.85	32.25	4,565,263	-0.19(-0.60%)
Jul 06, 2005	32.40	32.55	32.13	32.45	3,559,289	+0.03(+0.09%)
Jul 05, 2005	32.29	32.66	32.06	32.42	3,392,775	+0.28(+0.87%)

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.