Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	35.49	35.67	35.38	35.63	4,760,728	-0.09(-0.25%)
Jul 28, 2006	35.14	35.89	35.08	35.72	6,434,368	+0.78(+2.25%)
Jul 27, 2006	35.00	35.10	34.68	34.93	3,597,911	+0.09(+0.25%)
Jul 26, 2006	34.68	34.98	34.52	34.85	5,917,968	-0.02(-0.05%)
Jul 25, 2006	35.47	35.47	34.85	34.86	9,529,582	-0.29(-0.82%)
Jul 24, 2006	34.32	35.42	34.21	35.15	7,011,155	+0.85(+2.49%)
Jul 21, 2006	35.33	35.33	34.06	34.30	13,100,726	-1.01(-2.86%)
Jul 20, 2006	35.33	35.70	35.27	35.31	4,130,563	+0.11(+0.32%)
Jul 19, 2006	34.56	35.49	34.52	35.20	6,535,385	+0.70(+2.02%)
Jul 18, 2006	34.29	34.64	34.10	34.50	3,644,915	+0.11(+0.31%)
Jul 17, 2006	34.27	34.62	33.89	34.39	4,682,336	+0.15(+0.44%)
Jul 14, 2006	34.28	34.68	34.09	34.24	5,332,098	-0.20(-0.58%)
Jul 13, 2006	35.06	35.11	34.25	34.44	5,766,760	-0.46(-1.33%)
Jul 12, 2006	35.23	35.33	34.83	34.91	2,875,174	-0.19(-0.55%)
Jul 11, 2006	35.08	35.28	34.74	35.10	4,327,500	-0.21(-0.60%)
Jul 10, 2006	35.37	35.49	35.13	35.32	2,465,687	+0.02(+0.05%)
Jul 07, 2006	35.61	35.76	35.16	35.30	3,754,058	-0.27(-0.76%)
Jul 06, 2006	35.21	35.67	35.21	35.57	4,242,256	+0.28(+0.80%)
Jul 05, 2006	35.28	35.57	35.15	35.28	8,773,226	+0.34(+0.97%)
Jul 03, 2006	34.78	35.08	34.69	34.95	2,091,412	+0.26(+0.74%)
Jun 30, 2006	34.23	34.93	34.14	34.69	7,700,592	+0.46(+1.36%)
Jun 29, 2006	33.64	34.34	33.58	34.22	6,161,589	+0.68(+2.04%)
Jun 28, 2006	33.58	33.75	33.42	33.54	3,692,237	-0.02(-0.06%)
Jun 27, 2006	34.04	34.04	33.40	33.56	5,280,155	-0.58(-1.69%)
Jun 26, 2006	33.95	34.14	33.78	34.14	3,110,032	+0.06(+0.17%)
Jun 23, 2006	34.11	34.16	33.77	34.08	4,226,482	-0.18(-0.53%)
Jun 22, 2006	34.34	34.43	34.10	34.26	4,030,502	-0.09(-0.26%)
Jun 21, 2006	34.33	34.51	34.22	34.35	5,633,717	-0.10(-0.29%)
Jun 20, 2006	34.17	34.57	34.14	34.45	5,967,520	+0.25(+0.73%)
Jun 19, 2006	34.19	34.25	34.05	34.20	5,213,554	+0.15(+0.44%)
Jun 16, 2006	33.84	34.16	33.83	34.05	6,444,565	+0.13(+0.37%)
Jun 15, 2006	33.60	33.98	33.47	33.92	7,721,464	+0.55(+1.66%)
Jun 14, 2006	32.79	33.52	32.64	33.37	10,619,583	+0.98(+3.02%)
Jun 13, 2006	32.51	32.79	32.35	32.39	6,129,563	+0.00(+0.00%)
Jun 12, 2006	32.81	32.86	32.36	32.39	4,958,939	-0.08(-0.25%)
Jun 09, 2006	32.48	32.69	32.29	32.47	3,768,876	-0.01(-0.04%)
Jun 08, 2006	32.26	32.52	31.94	32.49	8,028,500	+0.03(+0.10%)
Jun 07, 2006	32.11	32.59	32.04	32.45	6,302,121	+0.35(+1.09%)
Jun 06, 2006	32.38	32.42	31.90	32.10	5,968,158	-0.13(-0.39%)
Jun 05, 2006	32.44	32.62	32.17	32.23	5,923,226	-0.43(-1.31%)
Jun 02, 2006	32.60	32.91	32.49	32.65	5,366,355	+0.03(+0.08%)
Jun 01, 2006	32.40	32.67	32.12	32.63	5,076,208	+0.22(+0.68%)
May 31, 2006	32.35	32.46	32.02	32.41	5,651,721	+0.13(+0.39%)
May 30, 2006	32.76	32.95	32.19	32.28	5,049,918	-0.52(-1.59%)
May 26, 2006	32.62	32.95	32.58	32.81	4,762,481	+0.41(+1.26%)
May 25, 2006	31.93	32.46	31.85	32.40	6,885,760	+0.55(+1.73%)
May 24, 2006	31.65	31.98	31.57	31.85	6,834,932	+0.21(+0.65%)
May 23, 2006	31.70	31.81	31.50	31.64	5,182,643	-0.16(-0.49%)
May 22, 2006	31.76	32.20	31.76	31.79	5,025,381	-0.22(-0.69%)
May 19, 2006	32.04	32.04	31.71	32.01	6,068,060	+0.16(+0.49%)
May 18, 2006	31.96	32.27	31.79	31.86	4,348,054	-0.15(-0.47%)
May 17, 2006	32.29	32.64	31.79	32.01	7,266,726	-0.50(-1.54%)
May 16, 2006	32.59	32.76	32.01	32.51	4,733,641	+0.02(+0.06%)
May 15, 2006	31.69	32.52	31.66	32.49	8,185,125	+0.83(+2.64%)
May 12, 2006	32.07	32.30	31.54	31.66	9,194,185	-0.43(-1.33%)
May 11, 2006	32.30	32.63	32.04	32.08	9,891,907	-0.59(-1.81%)
May 10, 2006	32.76	32.96	32.49	32.67	8,475,591	-0.08(-0.25%)
May 09, 2006	33.11	33.16	32.61	32.76	6,137,529	-0.45(-1.36%)
May 08, 2006	33.04	33.46	32.96	33.21	8,112,150	-0.02(-0.06%)
May 05, 2006	32.90	33.29	32.66	33.23	5,073,022	+0.58(+1.77%)
May 04, 2006	32.81	32.82	32.03	32.65	11,625,934	+0.04(+0.12%)
May 03, 2006	32.61	32.78	32.54	32.61	5,901,078	+0.02(+0.06%)
May 02, 2006	32.76	32.86	32.56	32.59	5,643,277	-0.23(-0.71%)
May 01, 2006	32.96	33.23	32.72	32.82	5,201,763	-0.39(-1.17%)
Apr 28, 2006	33.04	33.39	32.88	33.21	7,740,903	+0.11(+0.32%)
Apr 27, 2006	32.56	33.28	31.96	33.11	5,611,888	+0.32(+0.98%)
Apr 26, 2006	32.94	33.05	32.67	32.79	4,298,501	+0.02(+0.06%)
Apr 25, 2006	33.15	33.15	32.62	32.77	3,683,155	-0.22(-0.67%)
Apr 24, 2006	33.16	33.41	32.67	32.99	5,189,017	-0.23(-0.70%)
Apr 21, 2006	33.70	33.70	33.04	33.22	8,758,089	-0.43(-1.29%)
Apr 20, 2006	34.30	34.36	33.26	33.65	10,053,312	-0.65(-1.88%)
Apr 19, 2006	34.39	34.39	34.08	34.30	6,532,677	+0.09(+0.28%)
Apr 18, 2006	34.36	34.39	33.86	34.20	11,218,200	+0.94(+2.81%)
Apr 17, 2006	33.46	33.46	32.91	33.27	4,989,531	-0.16(-0.49%)
Apr 13, 2006	33.53	33.48	33.19	33.43	3,464,230	-0.09(-0.28%)
Apr 12, 2006	33.13	33.65	32.95	33.53	5,098,834	+0.20(+0.60%)
Apr 11, 2006	33.57	33.58	33.04	33.33	7,096,877	-0.17(-0.51%)
Apr 10, 2006	33.64	33.72	33.30	33.50	3,962,148	-0.11(-0.32%)
Apr 07, 2006	34.05	34.15	33.49	33.60	7,194,548	-0.59(-1.73%)
Apr 06, 2006	34.52	34.64	34.06	34.19	6,041,133	-0.24(-0.71%)
Apr 05, 2006	34.78	34.91	34.31	34.44	7,021,990	-0.18(-0.53%)
Apr 04, 2006	34.53	34.78	34.29	34.62	8,448,982	-0.05(-0.14%)
Apr 03, 2006	34.93	35.08	34.56	34.67	6,240,778	-0.04(-0.11%)
Mar 31, 2006	35.08	35.31	34.64	34.71	8,188,312	-0.47(-1.34%)
Mar 30, 2006	35.08	35.59	34.92	35.18	5,616,987	-0.17(-0.48%)
Mar 29, 2006	35.20	35.35	34.68	35.35	10,065,740	-0.04(-0.11%)
Mar 28, 2006	35.89	36.21	35.15	35.38	12,148,389	-1.44(-3.90%)
Mar 27, 2006	36.94	37.01	36.53	36.82	5,083,856	-0.12(-0.32%)
Mar 24, 2006	36.68	37.18	36.60	36.94	6,822,345	+0.51(+1.41%)
Mar 23, 2006	36.58	36.63	36.15	36.43	4,335,307	-0.28(-0.77%)
Mar 22, 2006	36.24	36.83	36.14	36.71	5,826,510	+0.74(+2.06%)
Mar 21, 2006	36.21	36.31	35.94	35.97	4,537,342	-0.07(-0.19%)
Mar 20, 2006	36.27	36.38	36.00	36.04	4,792,913	+0.21(+0.58%)
Mar 17, 2006	36.10	36.12	35.74	35.83	5,469,284	-0.09(-0.24%)
Mar 16, 2006	35.91	36.01	35.64	35.92	4,025,403	+0.16(+0.46%)
Mar 15, 2006	35.96	36.02	35.43	35.76	6,430,384	-0.36(-1.01%)
Mar 14, 2006	35.82	36.23	35.68	36.12	5,650,606	+0.19(+0.54%)
Mar 13, 2006	36.11	36.18	35.82	35.92	3,834,044	-0.01(-0.02%)
Mar 10, 2006	36.06	36.15	35.71	35.93	5,615,393	+0.11(+0.30%)
Mar 09, 2006	35.94	36.34	35.69	35.82	5,363,805	-0.18(-0.49%)
Mar 08, 2006	35.46	36.09	35.44	36.00	6,773,270	+0.47(+1.32%)
Mar 07, 2006	35.45	35.77	35.40	35.53	5,438,374	+0.07(+0.19%)
Mar 06, 2006	35.15	35.65	35.01	35.46	5,395,832	+0.50(+1.42%)
Mar 03, 2006	34.83	35.38	34.77	34.96	3,696,220	-0.03(-0.07%)
Mar 02, 2006	35.08	35.17	34.88	34.99	3,744,339	-0.09(-0.25%)
Mar 01, 2006	34.75	35.11	34.42	35.08	5,583,686	+0.17(+0.49%)
Feb 28, 2006	35.60	35.71	34.80	34.91	7,448,367	-0.70(-1.96%)
Feb 27, 2006	35.28	35.82	35.09	35.60	3,951,950	+0.45(+1.27%)
Feb 24, 2006	35.24	35.33	35.03	35.16	3,976,010	+0.06(+0.16%)
Feb 23, 2006	35.08	35.13	34.80	35.10	4,161,793	-0.11(-0.30%)
Feb 22, 2006	35.02	35.33	34.91	35.21	3,898,574	+0.38(+1.08%)
Feb 21, 2006	34.95	35.21	34.80	34.83	4,267,590	-0.21(-0.61%)
Feb 17, 2006	35.45	35.46	34.83	35.05	4,577,176	-0.33(-0.92%)
Feb 16, 2006	35.17	35.42	34.79	35.37	4,860,789	+0.21(+0.61%)
Feb 15, 2006	34.91	35.37	34.68	35.16	4,258,349	+0.34(+0.97%)
Feb 14, 2006	34.85	35.02	34.41	34.82	6,405,369	+0.08(+0.23%)
Feb 13, 2006	35.01	35.03	34.46	34.74	4,555,506	-0.52(-1.48%)
Feb 10, 2006	35.42	35.52	34.99	35.26	4,809,006	-0.08(-0.21%)
Feb 09, 2006	34.96	35.67	34.86	35.33	8,343,503	+0.38(+1.08%)
Feb 08, 2006	34.42	35.07	34.42	34.96	4,179,638	+0.45(+1.31%)
Feb 07, 2006	34.68	34.87	34.27	34.51	5,051,193	-0.28(-0.79%)
Feb 06, 2006	34.99	35.05	34.58	34.78	4,438,555	-0.28(-0.79%)
Feb 03, 2006	35.11	35.37	34.96	35.06	6,472,449	-0.28(-0.78%)
Feb 02, 2006	35.65	35.86	35.22	35.33	5,429,929	-0.37(-1.04%)
Feb 01, 2006	35.36	35.77	35.16	35.70	6,422,099	+0.17(+0.48%)
Jan 31, 2006	35.87	35.88	35.15	35.54	10,371,501	-0.47(-1.31%)
Jan 30, 2006	36.19	36.29	35.91	36.01	4,962,285	-0.11(-0.31%)
Jan 27, 2006	35.64	36.21	35.60	36.12	10,931,558	+0.39(+1.09%)
Jan 26, 2006	35.88	36.18	35.71	35.73	10,918,334	-0.15(-0.42%)
Jan 25, 2006	35.99	36.27	35.87	35.88	7,736,920	+0.04(+0.11%)
Jan 24, 2006	36.10	36.34	35.60	35.84	5,924,660	-0.06(-0.17%)
Jan 23, 2006	35.82	36.12	35.47	35.91	5,360,937	+0.19(+0.54%)
Jan 20, 2006	35.87	36.00	35.59	35.71	8,030,890	-0.18(-0.49%)
Jan 19, 2006	36.02	36.28	35.66	35.89	5,752,898	+0.14(+0.39%)
Jan 18, 2006	35.91	35.91	35.52	35.75	5,048,166	-0.19(-0.54%)
Jan 17, 2006	36.12	36.37	35.84	35.94	5,368,267	-0.43(-1.17%)
Jan 13, 2006	36.46	36.72	36.28	36.37	5,071,428	+0.00(+0.00%)
Jan 12, 2006	36.58	36.83	36.13	36.37	4,311,566	-0.14(-0.40%)
Jan 11, 2006	36.62	36.62	36.16	36.51	3,044,068	+0.00(+0.00%)
Jan 10, 2006	36.68	37.03	36.14	36.51	5,527,122	-0.25(-0.68%)
Jan 09, 2006	36.33	36.94	36.24	36.77	4,704,164	+0.48(+1.31%)
Jan 06, 2006	36.21	36.48	35.83	36.29	4,970,092	+0.27(+0.75%)
Jan 05, 2006	35.99	36.05	35.70	36.02	5,004,030	+0.19(+0.54%)
Jan 04, 2006	36.08	36.24	35.70	35.82	6,309,928	-0.18(-0.49%)
Jan 03, 2006	35.77	36.14	35.24	36.00	6,305,467	+0.48(+1.36%)
Dec 30, 2005	35.75	35.77	35.47	35.52	4,714,362	-0.55(-1.51%)
Dec 29, 2005	36.23	36.40	35.92	36.06	4,141,717	-0.18(-0.50%)
Dec 28, 2005	36.28	36.38	36.02	36.24	4,488,745	-0.04(-0.10%)
Dec 27, 2005	36.21	36.43	36.14	36.28	4,986,026	+0.07(+0.19%)
Dec 23, 2005	35.71	36.31	35.64	36.21	5,097,559	+0.36(+1.02%)
Dec 22, 2005	35.74	35.98	35.70	35.85	4,579,884	+0.08(+0.21%)
Dec 21, 2005	36.09	36.24	35.77	35.77	5,636,425	-0.01(-0.04%)
Dec 20, 2005	36.18	36.24	35.74	35.79	6,745,865	-0.36(-0.99%)
Dec 19, 2005	36.18	36.56	35.96	36.14	11,977,265	+0.58(+1.64%)
Dec 16, 2005	35.32	35.71	35.52	35.56	9,051,900	+0.24(+0.68%)
Dec 15, 2005	35.12	35.44	35.15	35.32	7,598,937	+0.20(+0.57%)
Dec 14, 2005	34.96	35.33	34.83	35.12	7,652,154	+0.16(+0.47%)
Dec 13, 2005	34.39	35.03	34.35	34.96	9,529,582	+0.77(+2.26%)
Dec 12, 2005	33.52	34.29	33.72	34.19	8,065,306	+0.67(+1.98%)
Dec 09, 2005	34.14	34.52	33.46	33.52	17,360,350	+0.75(+2.30%)
Dec 08, 2005	33.23	33.23	32.48	32.77	8,041,088	-0.46(-1.40%)
Dec 07, 2005	32.76	33.39	32.57	33.23	8,787,088	+0.48(+1.46%)
Dec 06, 2005	32.33	32.79	32.28	32.76	6,904,721	+0.45(+1.40%)
Dec 05, 2005	32.37	32.47	31.98	32.30	5,282,067	-0.06(-0.19%)
Dec 02, 2005	32.32	32.53	32.13	32.37	5,857,899	+0.04(+0.14%)
Dec 01, 2005	31.88	32.60	31.85	32.32	9,088,069	+0.63(+1.98%)
Nov 30, 2005	31.73	31.85	31.50	31.69	6,499,376	+0.28(+0.90%)
Nov 29, 2005	31.63	31.80	31.39	31.41	5,256,893	-0.09(-0.30%)
Nov 28, 2005	31.79	31.81	31.43	31.51	5,493,344	-0.21(-0.67%)
Nov 25, 2005	31.97	32.01	31.69	31.72	1,967,451	-0.19(-0.61%)
Nov 23, 2005	31.66	32.10	31.61	31.91	4,537,502	+0.14(+0.45%)
Nov 22, 2005	31.63	31.84	31.47	31.77	5,079,236	-0.08(-0.24%)
Nov 21, 2005	31.54	31.93	31.47	31.85	4,504,201	+0.25(+0.79%)
Nov 18, 2005	31.85	31.85	31.16	31.59	6,347,850	+0.36(+1.17%)
Nov 17, 2005	31.27	31.43	31.05	31.23	6,386,886	-0.03(-0.08%)
Nov 16, 2005	31.61	31.63	31.21	31.26	6,119,047	-0.40(-1.27%)
Nov 15, 2005	31.51	31.73	31.47	31.66	4,090,730	+0.14(+0.46%)
Nov 14, 2005	32.64	32.64	31.47	31.51	5,074,774	-0.48(-1.51%)
Nov 11, 2005	32.26	32.40	31.76	32.00	4,998,454	-0.26(-0.82%)
Nov 10, 2005	32.48	32.57	32.08	32.26	6,229,943	-0.40(-1.21%)
Nov 09, 2005	32.52	32.76	32.32	32.65	6,757,974	+0.22(+0.68%)
Nov 08, 2005	32.08	32.60	32.00	32.44	8,709,652	+0.36(+1.13%)
Nov 07, 2005	31.90	32.21	31.86	32.07	5,861,245	+0.17(+0.53%)
Nov 04, 2005	31.61	31.97	31.51	31.90	5,551,819	+0.42(+1.34%)
Nov 03, 2005	31.44	31.74	31.29	31.48	5,486,174	+0.16(+0.52%)
Nov 02, 2005	31.26	31.41	31.19	31.32	4,831,950	+0.09(+0.28%)
Nov 01, 2005	31.31	31.49	31.22	31.23	8,267,501	-0.02(-0.06%)
Oct 31, 2005	31.52	31.54	31.19	31.25	11,051,855	-0.13(-0.40%)
Oct 28, 2005	31.57	31.70	31.28	31.37	8,474,635	-0.01(-0.02%)
Oct 27, 2005	31.69	31.73	31.36	31.38	4,779,051	-0.25(-0.79%)
Oct 26, 2005	31.73	31.85	31.60	31.63	7,718,118	+0.06(+0.18%)
Oct 25, 2005	31.86	31.87	31.30	31.58	11,954,799	-0.29(-0.93%)
Oct 24, 2005	31.82	32.05	31.69	31.87	11,744,319	+0.05(+0.16%)
Oct 21, 2005	32.44	32.45	31.68	31.82	9,662,466	-0.35(-1.07%)
Oct 20, 2005	32.32	32.54	31.98	32.17	12,222,001	-0.22(-0.68%)
Oct 19, 2005	32.17	32.41	32.06	32.38	9,622,952	-0.02(-0.06%)
Oct 18, 2005	32.01	32.67	32.01	32.40	9,862,271	+0.06(+0.19%)
Oct 17, 2005	32.82	32.86	32.23	32.34	13,740,450	-0.68(-2.07%)
Oct 14, 2005	32.97	33.40	32.64	33.03	5,413,677	+0.05(+0.15%)
Oct 13, 2005	32.38	33.16	32.33	32.97	7,390,529	+0.23(+0.69%)
Oct 12, 2005	32.85	33.10	32.60	32.75	6,443,768	+0.04(+0.12%)
Oct 11, 2005	33.09	33.23	32.70	32.71	6,838,597	-0.50(-1.51%)
Oct 10, 2005	33.36	33.43	32.93	33.21	5,738,877	-0.31(-0.92%)
Oct 07, 2005	33.90	33.95	33.46	33.52	6,555,621	-0.38(-1.11%)
Oct 06, 2005	33.72	34.14	33.61	33.90	10,202,926	+0.16(+0.48%)
Oct 05, 2005	33.65	34.05	33.61	33.73	6,177,363	+0.09(+0.26%)
Oct 04, 2005	33.22	33.83	33.17	33.65	5,344,367	+0.43(+1.28%)
Oct 03, 2005	33.51	33.83	33.17	33.22	4,957,346	-0.37(-1.10%)
Sep 30, 2005	33.85	33.89	33.51	33.59	7,318,191	-0.48(-1.42%)
Sep 29, 2005	33.58	34.11	33.42	34.07	6,185,648	+0.51(+1.53%)
Sep 28, 2005	33.55	33.87	33.38	33.56	6,023,606	-0.06(-0.19%)
Sep 27, 2005	33.45	33.76	33.25	33.62	5,093,416	+0.18(+0.53%)
Sep 26, 2005	33.89	34.14	33.03	33.45	7,118,068	-0.31(-0.93%)
Sep 23, 2005	33.76	34.02	33.67	33.76	3,317,484	-0.10(-0.30%)
Sep 22, 2005	33.69	34.05	33.68	33.86	5,692,511	+0.16(+0.48%)
Sep 21, 2005	33.70	33.99	33.63	33.70	6,232,173	-0.26(-0.76%)
Sep 20, 2005	34.34	34.44	33.95	33.95	7,561,653	-0.41(-1.21%)
Sep 19, 2005	34.37	34.52	34.18	34.37	5,285,732	-0.28(-0.80%)
Sep 16, 2005	34.57	34.68	34.46	34.64	10,605,881	+0.18(+0.53%)
Sep 15, 2005	34.80	34.85	34.36	34.46	3,567,797	-0.34(-0.97%)
Sep 14, 2005	34.90	35.12	34.61	34.80	3,957,686	-0.04(-0.13%)
Sep 13, 2005	35.55	35.55	34.79	34.85	6,272,166	-0.90(-2.51%)
Sep 12, 2005	35.51	35.83	35.48	35.74	3,652,563	+0.14(+0.41%)
Sep 09, 2005	35.52	35.74	35.32	35.60	3,369,108	+0.17(+0.48%)
Sep 08, 2005	35.15	35.55	35.06	35.43	6,174,335	+0.06(+0.16%)
Sep 07, 2005	34.92	35.37	34.85	35.37	5,786,039	+0.46(+1.31%)
Sep 06, 2005	34.52	34.91	34.48	34.91	4,390,118	+0.55(+1.61%)
Sep 02, 2005	34.39	34.51	34.17	34.36	4,092,961	+0.15(+0.44%)
Sep 01, 2005	34.36	34.50	34.00	34.21	5,379,898	-0.32(-0.93%)
Aug 31, 2005	33.94	34.56	33.89	34.53	9,029,115	+0.60(+1.76%)
Aug 30, 2005	33.83	33.95	33.61	33.94	5,830,334	+0.02(+0.06%)
Aug 29, 2005	33.52	34.00	33.40	33.92	4,751,009	+0.40(+1.18%)
Aug 26, 2005	33.58	33.68	33.14	33.52	6,420,187	-0.06(-0.17%)
Aug 25, 2005	33.40	33.65	33.30	33.58	5,457,334	+0.07(+0.21%)
Aug 24, 2005	33.78	33.92	33.39	33.51	7,361,371	-0.21(-0.61%)
Aug 23, 2005	33.58	33.97	33.39	33.72	12,791,937	+0.63(+1.92%)
Aug 22, 2005	33.14	33.38	32.84	33.08	4,966,428	+0.09(+0.27%)
Aug 19, 2005	33.33	33.34	32.92	32.99	6,224,685	+0.03(+0.10%)
Aug 18, 2005	32.99	33.04	32.62	32.96	6,284,913	-0.16(-0.49%)
Aug 17, 2005	33.04	33.40	32.86	33.13	6,005,282	+0.03(+0.09%)
Aug 16, 2005	33.35	33.41	33.03	33.09	6,058,341	-0.20(-0.60%)
Aug 15, 2005	33.55	33.60	33.26	33.29	3,565,248	-0.23(-0.67%)
Aug 12, 2005	33.49	33.68	33.40	33.52	3,568,435	-0.14(-0.43%)
Aug 11, 2005	33.81	33.81	33.58	33.67	5,066,489	-0.16(-0.48%)
Aug 10, 2005	33.90	34.15	33.69	33.83	5,511,667	+0.04(+0.11%)
Aug 09, 2005	33.42	33.94	33.36	33.79	5,561,538	+0.46(+1.39%)
Aug 08, 2005	33.55	33.63	33.16	33.33	6,070,769	-0.22(-0.65%)
Aug 05, 2005	33.85	33.88	33.26	33.55	8,636,996	-0.28(-0.83%)
Aug 04, 2005	34.36	34.48	33.74	33.83	9,355,749	-0.65(-1.89%)
Aug 03, 2005	34.86	34.99	34.24	34.48	9,850,639	-0.67(-1.91%)
Aug 02, 2005	35.27	35.32	34.96	35.15	11,612,231	-0.43(-1.20%)

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.