Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	52.81	52.89	52.14	52.77	1,025,374	+0.11(+0.21%)
Jun 29, 2006	51.95	52.69	51.94	52.66	1,094,101	+0.97(+1.87%)
Jun 28, 2006	51.47	51.69	51.31	51.69	3,979,559	+0.35(+0.69%)
Jun 27, 2006	51.67	51.75	51.24	51.34	2,914,418	-0.25(-0.48%)
Jun 26, 2006	51.35	51.64	51.31	51.59	573,100	+0.28(+0.55%)
Jun 23, 2006	51.30	51.58	51.10	51.30	1,943,499	+0.00(+0.00%)
Jun 22, 2006	51.38	51.45	51.10	51.30	561,738	-0.38(-0.73%)
Jun 21, 2006	51.37	51.98	51.30	51.68	927,824	+0.38(+0.75%)
Jun 20, 2006	51.17	51.62	51.17	51.30	442,157	+0.15(+0.30%)
Jun 19, 2006	51.94	51.95	51.11	51.15	1,289,477	-0.60(-1.16%)
Jun 16, 2006	51.84	51.95	51.50	51.74	1,444,114	-0.23(-0.44%)
Jun 15, 2006	51.04	52.09	51.01	51.98	1,422,360	+1.17(+2.30%)
Jun 14, 2006	50.79	50.90	50.32	50.81	896,370	+0.13(+0.26%)
Jun 13, 2006	51.24	51.67	50.60	50.68	1,024,542	-0.71(-1.39%)
Jun 12, 2006	52.20	52.20	51.39	51.39	1,438,572	-0.53(-1.03%)
Jun 09, 2006	52.29	52.44	51.88	51.93	492,179	-0.15(-0.29%)
Jun 08, 2006	52.03	52.32	51.25	52.08	928,102	-0.04(-0.07%)
Jun 07, 2006	52.50	52.80	52.11	52.11	928,933	-0.35(-0.66%)
Jun 06, 2006	52.75	52.78	52.04	52.46	941,958	-0.19(-0.36%)
Jun 05, 2006	53.41	53.41	52.51	52.65	1,027,175	-0.79(-1.49%)
Jun 02, 2006	53.37	53.51	53.07	53.44	978,262	+0.25(+0.47%)
Jun 01, 2006	52.58	53.24	52.54	53.19	1,273,958	+0.53(+1.01%)
May 31, 2006	52.29	52.65	52.10	52.65	860,067	+0.62(+1.19%)
May 30, 2006	52.69	52.76	52.03	52.03	810,045	-0.79(-1.50%)
May 26, 2006	52.65	52.92	52.53	52.83	856,325	+0.25(+0.48%)
May 25, 2006	52.11	52.58	52.06	52.58	871,429	+0.69(+1.34%)
May 24, 2006	51.87	52.22	51.36	51.88	751,710	+0.21(+0.41%)
May 23, 2006	52.43	52.64	51.64	51.67	882,514	-0.39(-0.75%)
May 22, 2006	52.18	52.45	51.69	52.06	943,621	-0.21(-0.40%)
May 19, 2006	52.25	52.55	51.87	52.27	668,155	+0.25(+0.47%)
May 18, 2006	52.50	52.63	51.90	52.03	700,164	-0.24(-0.46%)
May 17, 2006	53.15	53.22	52.22	52.26	899,280	-1.05(-1.98%)
May 16, 2006	53.51	53.59	53.14	53.32	527,513	-0.07(-0.14%)
May 15, 2006	53.15	53.50	53.02	53.39	1,912,738	+0.05(+0.09%)
May 12, 2006	53.94	53.95	53.29	53.34	893,461	-0.71(-1.32%)
May 11, 2006	54.78	54.78	53.92	54.05	618,827	-0.58(-1.07%)
May 10, 2006	54.60	54.75	54.44	54.64	643,907	+0.01(+0.01%)
May 09, 2006	54.55	54.70	54.49	54.63	387,979	+0.14(+0.27%)
May 08, 2006	54.56	54.65	54.46	54.49	504,096	-0.04(-0.07%)
May 05, 2006	54.29	54.68	54.27	54.52	554,671	+0.47(+0.87%)
May 04, 2006	54.05	54.21	53.91	54.05	524,187	+0.16(+0.29%)
May 03, 2006	54.10	54.16	53.74	53.90	581,830	-0.16(-0.29%)
May 02, 2006	53.91	54.13	53.80	54.05	732,172	+0.38(+0.71%)
May 01, 2006	54.17	54.25	53.64	53.67	792,725	-0.30(-0.55%)
Apr 28, 2006	53.72	54.06	53.69	53.97	670,234	+0.35(+0.65%)
Apr 27, 2006	53.07	53.85	52.94	53.62	1,101,030	+0.29(+0.54%)
Apr 26, 2006	53.42	53.65	53.28	53.33	694,898	+0.07(+0.14%)
Apr 25, 2006	53.66	53.69	53.12	53.26	1,001,125	-0.32(-0.59%)
Apr 24, 2006	53.52	53.66	53.35	53.58	648,895	-0.12(-0.23%)
Apr 21, 2006	53.76	53.83	53.50	53.70	958,309	+0.09(+0.16%)
Apr 20, 2006	53.62	53.86	53.38	53.61	1,213,682	+0.01(+0.03%)
Apr 19, 2006	53.53	53.62	53.29	53.60	995,582	+0.15(+0.28%)
Apr 18, 2006	52.70	53.55	52.57	53.45	1,051,978	+0.89(+1.70%)
Apr 17, 2006	52.53	52.69	52.32	52.55	857,018	+0.04(+0.08%)
Apr 13, 2006	52.51	52.60	52.25	52.51	911,197	+0.00(+0.00%)
Apr 12, 2006	52.56	52.81	52.37	52.51	484,419	+0.15(+0.29%)
Apr 11, 2006	52.94	53.05	52.29	52.36	1,600,692	-0.49(-0.93%)
Apr 10, 2006	52.83	53.03	52.69	52.85	534,995	+0.08(+0.15%)
Apr 07, 2006	53.38	53.50	52.66	52.77	787,598	-0.50(-0.93%)
Apr 06, 2006	53.40	53.42	53.04	53.27	1,670,944	-0.21(-0.39%)
Apr 05, 2006	53.30	53.53	53.16	53.48	896,786	+0.28(+0.53%)
Apr 04, 2006	52.77	53.26	52.64	53.20	2,065,020	+0.41(+0.78%)
Apr 03, 2006	52.80	53.20	52.71	52.78	644,461	+0.04(+0.08%)
Mar 31, 2006	52.83	52.92	52.55	52.74	647,094	-0.01(-0.03%)
Mar 30, 2006	52.88	53.24	52.70	52.76	594,301	-0.20(-0.38%)
Mar 29, 2006	52.82	53.09	52.61	52.96	849,813	+0.36(+0.69%)
Mar 28, 2006	52.94	53.15	52.52	52.60	983,943	-0.36(-0.68%)
Mar 27, 2006	52.91	53.02	52.79	52.96	436,338	+0.04(+0.08%)
Mar 24, 2006	52.94	53.10	51.69	52.91	729,678	-0.22(-0.42%)
Mar 23, 2006	53.22	53.24	53.01	53.14	1,491,780	-0.12(-0.23%)
Mar 22, 2006	52.92	53.28	52.88	53.26	1,125,140	+0.36(+0.68%)
Mar 21, 2006	53.21	53.38	52.79	52.90	687,277	-0.35(-0.65%)
Mar 20, 2006	53.35	53.46	53.12	53.25	1,329,522	-0.09(-0.16%)
Mar 17, 2006	53.46	53.53	53.30	53.33	1,069,160	-0.08(-0.15%)
Mar 16, 2006	53.26	53.51	53.23	53.41	564,371	+0.30(+0.56%)
Mar 15, 2006	52.90	53.22	52.81	53.12	878,080	+0.25(+0.48%)
Mar 14, 2006	52.36	52.93	52.30	52.86	706,122	+0.53(+1.01%)
Mar 13, 2006	52.34	52.58	52.26	52.34	1,069,437	+0.17(+0.32%)
Mar 10, 2006	51.82	52.27	51.73	52.17	691,711	+0.38(+0.74%)
Mar 09, 2006	52.05	52.21	51.79	51.79	2,385,796	-0.19(-0.36%)
Mar 08, 2006	51.91	52.09	51.62	51.98	1,274,789	-0.03(-0.06%)
Mar 07, 2006	52.03	52.06	51.70	52.00	1,731,496	-0.07(-0.14%)
Mar 06, 2006	52.50	52.57	51.97	52.08	516,012	-0.33(-0.63%)
Mar 03, 2006	52.38	52.78	52.24	52.41	1,017,337	-0.08(-0.15%)
Mar 02, 2006	52.43	52.68	52.25	52.49	1,247,215	-0.10(-0.19%)
Mar 01, 2006	52.33	52.62	52.21	52.59	1,868,674	+0.39(+0.75%)
Feb 28, 2006	52.65	52.56	52.11	52.20	1,095,210	-0.45(-0.86%)
Feb 27, 2006	52.68	52.83	52.61	52.65	791,755	+0.02(+0.04%)
Feb 24, 2006	52.54	52.72	52.49	52.63	854,524	+0.14(+0.27%)
Feb 23, 2006	52.61	52.71	52.39	52.49	578,227	-0.12(-0.23%)
Feb 22, 2006	52.39	52.74	52.35	52.61	683,813	+0.33(+0.63%)
Feb 21, 2006	52.42	52.58	52.19	52.28	1,003,342	-0.08(-0.15%)
Feb 17, 2006	52.37	52.42	52.00	52.36	762,656	+0.11(+0.21%)
Feb 16, 2006	51.87	52.36	51.87	52.25	765,427	+0.36(+0.70%)
Feb 15, 2006	51.74	51.90	51.51	51.89	654,160	+0.19(+0.38%)
Feb 14, 2006	51.24	51.80	51.06	51.69	847,873	+0.45(+0.89%)
Feb 13, 2006	51.28	51.31	51.02	51.24	754,619	-0.14(-0.27%)
Feb 10, 2006	51.19	51.44	50.88	51.38	1,056,551	+0.09(+0.17%)
Feb 09, 2006	51.44	51.67	51.22	51.29	1,568,268	-0.05(-0.10%)
Feb 08, 2006	51.15	51.37	50.89	51.34	732,865	+0.35(+0.69%)
Feb 07, 2006	51.36	51.40	50.92	50.99	1,162,968	-0.38(-0.73%)
Feb 06, 2006	51.24	51.47	51.24	51.36	937,663	+0.26(+0.51%)
Feb 03, 2006	51.31	51.53	51.05	51.10	763,210	-0.37(-0.72%)
Feb 02, 2006	51.86	51.89	51.34	51.47	1,109,343	-0.53(-1.01%)
Feb 01, 2006	51.87	52.00	51.77	52.00	2,022,758	+0.32(+0.63%)
Jan 31, 2006	51.89	52.09	51.67	51.67	1,493,304	-0.37(-0.71%)
Jan 30, 2006	52.00	52.11	51.90	52.04	1,444,807	+0.14(+0.28%)
Jan 27, 2006	51.63	52.00	51.49	51.90	1,105,464	+0.44(+0.86%)
Jan 26, 2006	51.42	51.67	51.28	51.46	2,286,030	+0.25(+0.49%)
Jan 25, 2006	51.34	51.41	50.86	51.20	1,599,306	-0.01(-0.03%)
Jan 24, 2006	51.20	51.38	51.07	51.22	1,255,113	+0.22(+0.44%)
Jan 23, 2006	50.94	51.20	50.87	50.99	1,494,967	+0.12(+0.23%)
Jan 20, 2006	51.67	51.67	50.81	50.88	2,132,085	-0.76(-1.47%)
Jan 19, 2006	51.54	51.74	51.41	51.64	1,549,561	+0.22(+0.42%)
Jan 18, 2006	51.38	51.58	51.12	51.42	1,283,380	-0.13(-0.25%)
Jan 17, 2006	51.43	51.59	51.32	51.55	2,318,038	-0.15(-0.29%)
Jan 13, 2006	51.56	51.70	51.46	51.70	1,417,371	+0.19(+0.38%)
Jan 12, 2006	51.77	51.82	51.46	51.51	1,323,702	-0.33(-0.64%)
Jan 11, 2006	51.73	51.87	51.58	51.84	1,055,303	+0.17(+0.34%)
Jan 10, 2006	51.46	51.67	51.35	51.67	1,818,237	+0.06(+0.13%)
Jan 09, 2006	51.44	51.62	51.42	51.60	2,383,717	+0.19(+0.37%)
Jan 06, 2006	51.34	51.52	51.05	51.41	1,634,917	+0.38(+0.74%)
Jan 05, 2006	51.02	51.10	50.79	51.04	1,032,856	+0.01(+0.03%)
Jan 04, 2006	50.73	51.06	50.73	51.02	1,702,813	+0.23(+0.45%)
Jan 03, 2006	50.23	50.87	49.95	50.79	1,443,837	+0.97(+1.96%)
Dec 30, 2005	49.98	50.09	49.82	49.82	1,955,970	-0.21(-0.42%)
Dec 29, 2005	50.26	50.36	50.02	50.03	2,513,275	-0.21(-0.42%)
Dec 28, 2005	50.30	50.35	50.16	50.24	3,503,176	+0.10(+0.20%)
Dec 27, 2005	50.70	50.70	50.14	50.14	1,269,108	-0.49(-0.97%)
Dec 23, 2005	50.67	50.68	50.50	50.63	3,258,195	-0.01(-0.01%)
Dec 22, 2005	50.59	50.63	50.41	50.63	3,391,216	-0.05(-0.10%)
Dec 21, 2005	50.84	51.03	50.61	50.68	1,466,423	+0.08(+0.16%)
Dec 20, 2005	50.71	50.77	50.48	50.60	2,379,699	-0.03(-0.06%)
Dec 19, 2005	50.82	51.05	50.55	50.63	1,558,152	-0.17(-0.34%)
Dec 16, 2005	51.02	51.12	50.76	50.81	1,703,922	-0.12(-0.23%)
Dec 15, 2005	51.10	51.15	50.84	50.92	1,364,578	-0.17(-0.34%)
Dec 14, 2005	50.85	51.19	50.78	51.10	1,574,919	+0.22(+0.43%)
Dec 13, 2005	50.42	50.97	50.39	50.88	1,679,119	+0.45(+0.90%)
Dec 12, 2005	50.60	50.60	50.19	50.42	1,009,023	+0.01(+0.03%)
Dec 09, 2005	50.34	50.60	50.23	50.41	1,194,283	+0.07(+0.14%)
Dec 08, 2005	50.34	50.60	50.15	50.34	1,177,378	+0.00(+0.00%)
Dec 07, 2005	50.63	50.66	50.12	50.34	2,038,693	-0.27(-0.53%)
Dec 06, 2005	50.76	50.95	50.55	50.60	1,602,216	+0.09(+0.17%)
Dec 05, 2005	50.55	50.61	50.32	50.52	1,013,319	-0.07(-0.14%)
Dec 02, 2005	50.62	50.65	50.42	50.59	1,748,817	+0.04(+0.09%)
Dec 01, 2005	50.34	50.66	50.23	50.55	2,287,138	+0.48(+0.95%)
Nov 30, 2005	50.42	50.52	49.97	50.07	2,005,022	-0.40(-0.79%)
Nov 29, 2005	50.60	50.71	50.36	50.47	1,197,886	+0.03(+0.06%)
Nov 28, 2005	50.92	50.92	50.31	50.44	1,083,293	-0.33(-0.65%)
Nov 25, 2005	50.84	50.85	50.71	50.77	384,653	+0.01(+0.01%)
Nov 23, 2005	50.32	50.91	50.32	50.76	988,516	+0.30(+0.60%)
Nov 22, 2005	50.12	50.50	50.01	50.46	1,149,527	+0.30(+0.59%)
Nov 21, 2005	49.96	50.22	49.80	50.16	1,112,392	+0.27(+0.54%)
Nov 18, 2005	49.82	49.90	49.49	49.90	1,046,435	+0.38(+0.77%)
Nov 17, 2005	49.31	49.64	49.19	49.52	1,129,989	+0.35(+0.70%)
Nov 16, 2005	49.24	49.28	49.02	49.17	739,239	+0.09(+0.18%)
Nov 15, 2005	49.46	49.55	49.02	49.08	540,122	-0.29(-0.58%)
Nov 14, 2005	49.47	49.52	49.29	49.37	749,631	-0.07(-0.15%)
Nov 11, 2005	49.27	49.50	49.21	49.44	440,079	+0.27(+0.54%)
Nov 10, 2005	48.97	49.33	48.63	49.18	638,641	+0.25(+0.50%)
Nov 09, 2005	48.84	49.18	48.74	48.93	772,356	+0.06(+0.12%)
Nov 08, 2005	48.76	48.91	48.69	48.87	1,098,951	+0.00(+0.00%)
Nov 07, 2005	49.04	49.04	48.70	48.87	622,014	-0.01(-0.01%)
Nov 04, 2005	49.10	49.10	48.62	48.88	559,660	-0.03(-0.06%)
Nov 03, 2005	49.07	49.13	48.79	48.91	1,808,122	+0.05(+0.10%)
Nov 02, 2005	48.35	48.86	48.33	48.86	1,349,336	+0.45(+0.92%)
Nov 01, 2005	48.41	48.52	48.23	48.41	766,259	+0.18(+0.37%)
Oct 31, 2005	48.43	48.64	48.23	48.23	1,459,495	+0.16(+0.33%)
Oct 28, 2005	47.35	48.12	47.32	48.07	980,617	+0.71(+1.51%)
Oct 27, 2005	47.69	47.79	47.23	47.36	539,568	-0.43(-0.91%)
Oct 26, 2005	47.93	48.25	47.70	47.79	764,735	-0.12(-0.26%)
Oct 25, 2005	47.88	48.13	47.60	47.91	1,323,841	+0.01(+0.03%)
Oct 24, 2005	47.09	47.97	47.08	47.90	974,521	+0.82(+1.75%)
Oct 21, 2005	47.09	47.32	46.84	47.08	1,584,618	+0.30(+0.65%)
Oct 20, 2005	47.56	47.73	46.65	46.77	733,142	-1.03(-2.16%)
Oct 19, 2005	46.99	47.80	46.79	47.80	1,021,494	+0.62(+1.32%)
Oct 18, 2005	47.72	47.73	47.08	47.18	1,006,667	-0.60(-1.25%)
Oct 17, 2005	47.57	47.83	47.54	47.78	1,691,174	+0.21(+0.44%)
Oct 14, 2005	47.34	47.60	47.04	47.57	500,077	+0.47(+1.00%)
Oct 13, 2005	47.22	47.32	46.73	47.10	712,357	-0.14(-0.29%)
Oct 12, 2005	47.68	47.97	47.18	47.24	1,196,362	-0.47(-0.98%)
Oct 11, 2005	47.99	48.05	47.66	47.71	982,003	-0.01(-0.02%)
Oct 10, 2005	48.29	48.34	47.72	47.72	1,165,600	-0.51(-1.06%)
Oct 07, 2005	48.28	48.37	48.03	48.23	820,437	+0.15(+0.32%)
Oct 06, 2005	48.32	48.46	47.62	48.08	664,691	-0.19(-0.39%)
Oct 05, 2005	49.03	49.03	48.27	48.27	661,781	-0.71(-1.46%)
Oct 04, 2005	49.77	49.78	48.98	48.98	1,471,688	-0.70(-1.41%)
Oct 03, 2005	49.80	49.90	49.53	49.68	827,643	+0.00(+0.00%)
Sep 30, 2005	49.73	49.81	49.62	49.68	2,092,594	+0.01(+0.01%)
Sep 29, 2005	49.31	49.80	49.07	49.67	1,793,434	+0.27(+0.56%)
Sep 28, 2005	49.36	49.41	49.09	49.40	1,036,736	+0.15(+0.31%)
Sep 27, 2005	49.25	49.34	48.97	49.25	2,742,182	+0.06(+0.13%)
Sep 26, 2005	49.22	49.43	49.08	49.18	750,601	+0.07(+0.15%)
Sep 23, 2005	49.11	49.22	48.87	49.11	555,780	-0.32(-0.66%)
Sep 22, 2005	49.39	49.52	49.07	49.44	768,199	+0.06(+0.12%)
Sep 21, 2005	49.70	49.72	49.31	49.38	1,001,263	-0.46(-0.93%)
Sep 20, 2005	50.37	50.40	49.75	49.84	884,731	-0.38(-0.76%)
Sep 19, 2005	50.31	50.33	50.07	50.22	378,834	-0.12(-0.23%)
Sep 16, 2005	50.01	50.41	49.98	50.34	613,007	+0.53(+1.07%)
Sep 15, 2005	50.00	50.00	49.75	49.80	4,295	+0.01(+0.03%)
Sep 14, 2005	49.92	50.03	49.75	49.79	848,427	-0.10(-0.20%)
Sep 13, 2005	50.12	50.15	49.80	49.89	605,247	-0.33(-0.66%)
Sep 12, 2005	50.31	50.34	50.16	50.22	557,997	-0.02(-0.04%)
Sep 09, 2005	50.00	50.35	49.96	50.24	642,244	+0.40(+0.80%)
Sep 08, 2005	49.89	49.95	49.72	49.85	504,511	-0.14(-0.27%)
Sep 07, 2005	49.90	50.03	49.80	49.98	726,352	+0.11(+0.22%)
Sep 06, 2005	49.62	49.94	49.55	49.88	492,318	+0.51(+1.04%)
Sep 02, 2005	49.72	49.72	49.34	49.36	511,024	-0.25(-0.49%)
Sep 01, 2005	49.40	49.75	49.24	49.61	577,673	+0.27(+0.56%)
Aug 31, 2005	48.84	49.36	48.64	49.33	1,065,419	+0.56(+1.14%)
Aug 30, 2005	48.75	48.79	48.48	48.78	823,209	-0.05(-0.10%)
Aug 29, 2005	48.54	48.89	48.38	48.83	848,704	+0.26(+0.53%)
Aug 26, 2005	48.92	48.92	48.54	48.57	557,443	-0.40(-0.81%)
Aug 25, 2005	48.87	48.97	48.75	48.97	572,546	+0.25(+0.50%)
Aug 24, 2005	49.07	49.28	48.72	48.72	1,044,080	-0.45(-0.91%)
Aug 23, 2005	49.28	49.31	48.93	49.17	636,701	-0.01(-0.03%)
Aug 22, 2005	49.33	49.47	49.03	49.18	433,151	+0.02(+0.04%)
Aug 19, 2005	49.26	49.29	49.11	49.16	667,047	+0.16(+0.32%)
Aug 18, 2005	49.02	49.16	48.89	49.00	611,067	-0.04(-0.09%)
Aug 17, 2005	49.26	49.33	49.05	49.05	1,042,417	-0.12(-0.23%)
Aug 16, 2005	49.62	49.64	49.07	49.16	601,922	-0.48(-0.97%)
Aug 15, 2005	49.63	49.75	49.37	49.64	429,687	+0.14(+0.29%)
Aug 12, 2005	49.62	49.71	49.33	49.50	482,202	-0.23(-0.46%)
Aug 11, 2005	49.49	49.75	49.36	49.73	557,997	+0.26(+0.53%)
Aug 10, 2005	49.61	49.85	49.24	49.47	660,812	+0.13(+0.26%)
Aug 09, 2005	49.29	49.40	49.20	49.34	1,079,968	+0.28(+0.57%)
Aug 08, 2005	49.21	49.39	48.99	49.06	923,113	-0.09(-0.18%)
Aug 05, 2005	49.49	49.54	49.10	49.15	689,771	-0.45(-0.90%)
Aug 04, 2005	49.76	49.88	49.55	49.59	828,613	-0.43(-0.87%)
Aug 03, 2005	49.86	50.03	49.77	50.03	2,643,663	+0.22(+0.43%)
Aug 02, 2005	49.68	49.94	49.65	49.81	1,349,336	+0.30(+0.61%)
Aug 01, 2005	49.70	49.72	49.49	49.51	1,566,743	-0.07(-0.15%)
Jul 29, 2005	49.83	49.99	49.52	49.58	2,002,805	-0.37(-0.74%)
Jul 28, 2005	49.64	49.96	49.56	49.95	552,732	+0.39(+0.79%)
Jul 27, 2005	49.54	49.62	48.11	49.56	572,823	+0.09(+0.18%)
Jul 26, 2005	49.50	49.52	49.31	49.47	418,602	+0.11(+0.22%)
Jul 25, 2005	49.54	49.69	49.29	49.36	1,363,747	-0.17(-0.35%)
Jul 22, 2005	49.20	49.54	49.16	49.54	702,658	+0.49(+1.00%)
Jul 21, 2005	49.44	49.46	49.02	49.05	536,242	-0.40(-0.82%)
Jul 20, 2005	49.28	49.56	49.05	49.45	574,625	+0.10(+0.20%)
Jul 19, 2005	49.26	49.36	49.14	49.35	1,031,055	+0.23(+0.47%)
Jul 18, 2005	49.33	49.33	49.07	49.12	1,143,015	-0.30(-0.61%)
Jul 15, 2005	49.44	49.44	49.19	49.42	463,219	+0.09(+0.18%)
Jul 14, 2005	49.54	49.73	49.26	49.33	570,468	-0.03(-0.06%)
Jul 13, 2005	49.22	49.41	49.22	49.36	429,825	+0.08(+0.16%)
Jul 12, 2005	49.21	49.42	49.06	49.28	682,428	+0.10(+0.21%)
Jul 11, 2005	49.00	49.29	48.97	49.18	625,616	+0.19(+0.38%)
Jul 08, 2005	48.53	49.00	48.53	49.00	810,322	+0.50(+1.03%)
Jul 07, 2005	48.06	48.52	47.86	48.50	832,492	+0.07(+0.15%)
Jul 06, 2005	48.86	48.86	48.35	48.43	944,036	-0.37(-0.75%)
Jul 05, 2005	48.33	48.82	48.24	48.79	1,701,843	+0.35(+0.72%)

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.