Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	40.83	41.60	40.64	40.83	3,346,050	+0.00(+0.00%)
Jun 29, 2006	40.03	40.88	39.96	40.83	3,581,546	+1.08(+2.71%)
Jun 28, 2006	39.79	40.15	39.50	39.75	2,993,355	+0.06(+0.16%)
Jun 27, 2006	39.68	40.03	39.44	39.69	3,027,872	+0.06(+0.16%)
Jun 26, 2006	39.71	39.79	39.47	39.63	1,580,694	-0.06(-0.16%)
Jun 23, 2006	39.71	40.03	39.58	39.69	1,520,133	-0.21(-0.53%)
Jun 22, 2006	39.90	40.07	39.72	39.90	1,543,824	-0.03(-0.08%)
Jun 21, 2006	39.65	40.16	39.58	39.93	1,718,602	+0.26(+0.64%)
Jun 20, 2006	39.93	40.07	39.58	39.68	1,452,512	-0.15(-0.37%)
Jun 19, 2006	40.15	40.34	39.70	39.82	1,769,279	-0.34(-0.84%)
Jun 16, 2006	39.52	40.16	39.50	40.16	3,935,653	-0.01(-0.02%)
Jun 15, 2006	39.52	40.35	39.21	40.17	2,518,912	+0.50(+1.27%)
Jun 14, 2006	39.73	39.93	39.38	39.66	3,052,975	-0.50(-1.24%)
Jun 13, 2006	40.12	40.42	40.00	40.16	2,176,415	+0.07(+0.17%)
Jun 12, 2006	40.79	40.80	40.03	40.09	1,546,020	-0.62(-1.52%)
Jun 09, 2006	40.72	41.00	40.65	40.71	1,857,452	+0.01(+0.03%)
Jun 08, 2006	40.37	40.81	39.91	40.70	3,374,919	+0.17(+0.41%)
Jun 07, 2006	40.91	41.33	40.51	40.53	2,791,121	-0.36(-0.87%)
Jun 06, 2006	41.47	41.65	40.68	40.89	1,694,127	-0.42(-1.02%)
Jun 05, 2006	41.59	41.83	41.27	41.31	2,126,994	-0.15(-0.37%)
Jun 02, 2006	41.24	41.58	41.07	41.46	2,547,310	+0.17(+0.40%)
Jun 01, 2006	41.23	41.60	41.11	41.30	3,416,181	+0.07(+0.17%)
May 31, 2006	41.30	41.70	41.01	41.23	2,758,644	-0.11(-0.26%)
May 30, 2006	41.33	41.52	41.14	41.33	2,204,185	-0.24(-0.58%)
May 26, 2006	41.75	41.93	41.51	41.58	1,254,043	-0.08(-0.18%)
May 25, 2006	41.75	42.00	41.57	41.65	2,131,544	-0.24(-0.56%)
May 24, 2006	41.98	42.16	41.35	41.89	3,658,424	-0.10(-0.23%)
May 23, 2006	42.99	43.03	41.92	41.98	3,171,115	-1.01(-2.36%)
May 22, 2006	42.37	43.29	42.25	43.00	2,977,039	+0.63(+1.49%)
May 19, 2006	42.07	42.60	41.91	42.37	2,333,622	+0.36(+0.86%)
May 18, 2006	41.43	42.30	41.43	42.00	1,881,614	+0.08(+0.18%)
May 17, 2006	42.32	42.46	41.76	41.93	2,030,034	-0.55(-1.29%)
May 16, 2006	42.68	42.72	42.39	42.47	1,904,049	-0.18(-0.42%)
May 15, 2006	42.39	42.70	42.33	42.65	2,599,869	+0.16(+0.38%)
May 12, 2006	43.13	43.30	42.44	42.49	2,088,085	-0.65(-1.51%)
May 11, 2006	43.35	43.61	43.07	43.14	1,723,623	-0.20(-0.47%)
May 10, 2006	43.66	43.70	43.21	43.35	1,896,675	-0.13(-0.29%)
May 09, 2006	43.72	43.72	43.40	43.48	2,036,467	-0.24(-0.54%)
May 08, 2006	43.46	43.83	43.13	43.71	1,800,343	+0.26(+0.60%)
May 05, 2006	43.19	43.62	43.07	43.45	1,731,938	+0.32(+0.74%)
May 04, 2006	43.06	43.20	42.91	43.13	2,455,684	-0.01(-0.01%)
May 03, 2006	43.02	43.25	42.67	43.14	3,273,409	+0.24(+0.56%)
May 02, 2006	42.87	43.06	42.72	42.90	2,886,355	+0.03(+0.06%)
May 01, 2006	42.64	43.07	42.19	42.87	2,543,544	+0.23(+0.54%)
Apr 28, 2006	43.14	43.20	42.44	42.64	3,322,359	-0.50(-1.15%)
Apr 27, 2006	43.05	43.32	42.88	43.14	2,871,136	-0.24(-0.54%)
Apr 26, 2006	43.15	43.60	43.12	43.37	4,125,964	-0.64(-1.46%)
Apr 25, 2006	45.29	45.29	44.02	44.02	3,494,941	-1.38(-3.05%)
Apr 24, 2006	44.78	45.49	44.71	45.40	1,848,352	+0.50(+1.11%)
Apr 21, 2006	45.16	45.16	44.30	44.90	1,688,950	-0.06(-0.13%)
Apr 20, 2006	44.22	45.20	44.22	44.96	2,979,392	+0.18(+0.40%)
Apr 19, 2006	44.52	44.89	44.31	44.78	2,255,646	+0.31(+0.70%)
Apr 18, 2006	43.89	44.55	43.92	44.47	2,244,507	+0.59(+1.34%)
Apr 17, 2006	43.05	43.95	43.05	43.88	1,258,907	+0.33(+0.76%)
Apr 13, 2006	43.34	43.66	43.26	43.55	1,425,213	+0.21(+0.49%)
Apr 12, 2006	43.92	43.98	43.26	43.34	2,603,006	-0.57(-1.31%)
Apr 11, 2006	44.30	44.31	43.84	43.92	1,825,132	-0.39(-0.88%)
Apr 10, 2006	44.16	44.36	43.88	44.30	1,352,415	+0.15(+0.35%)
Apr 07, 2006	44.40	44.55	44.02	44.15	2,152,568	+0.01(+0.01%)
Apr 06, 2006	44.18	44.32	43.79	44.14	1,401,365	-0.11(-0.24%)
Apr 05, 2006	44.01	44.37	43.86	44.25	1,546,962	+0.15(+0.35%)
Apr 04, 2006	43.34	44.23	43.28	44.10	2,533,346	+0.75(+1.74%)
Apr 03, 2006	43.69	43.80	43.32	43.35	2,296,909	-0.18(-0.41%)
Mar 31, 2006	43.56	44.03	43.47	43.53	1,977,946	+0.07(+0.16%)
Mar 30, 2006	43.65	43.72	43.29	43.46	2,105,186	-0.31(-0.71%)
Mar 29, 2006	43.30	43.88	43.09	43.77	2,014,345	+0.47(+1.07%)
Mar 28, 2006	43.57	43.74	43.19	43.30	2,294,712	-0.37(-0.85%)
Mar 27, 2006	43.82	43.82	43.47	43.67	3,300,551	-0.10(-0.22%)
Mar 24, 2006	44.11	44.37	43.73	43.77	2,836,306	-0.28(-0.64%)
Mar 23, 2006	44.36	44.36	43.92	44.05	2,037,094	-0.45(-1.02%)
Mar 22, 2006	44.17	44.55	44.11	44.50	1,641,725	+0.26(+0.58%)
Mar 21, 2006	44.20	44.61	44.19	44.25	2,451,762	-0.01(-0.03%)
Mar 20, 2006	44.51	44.58	44.04	44.26	2,524,089	-0.25(-0.56%)
Mar 17, 2006	44.23	44.64	44.09	44.51	2,921,499	+0.43(+0.98%)
Mar 16, 2006	43.77	44.20	43.53	44.07	1,656,473	+0.31(+0.70%)
Mar 15, 2006	43.28	43.85	43.11	43.77	2,827,991	+0.48(+1.12%)
Mar 14, 2006	42.93	43.30	42.74	43.28	1,822,779	+0.40(+0.92%)
Mar 13, 2006	42.81	43.12	42.61	42.89	2,447,055	+0.22(+0.51%)
Mar 10, 2006	41.82	42.82	41.82	42.67	4,453,713	+0.86(+2.06%)
Mar 09, 2006	41.54	42.23	41.43	41.81	2,705,928	+0.18(+0.44%)
Mar 08, 2006	41.30	41.68	41.21	41.63	2,817,636	+0.18(+0.45%)
Mar 07, 2006	41.38	41.72	41.08	41.44	2,154,607	+0.08(+0.20%)
Mar 06, 2006	42.06	42.06	41.23	41.36	1,173,243	-0.57(-1.37%)
Mar 03, 2006	41.59	42.23	41.53	41.93	2,161,197	+0.31(+0.75%)
Mar 02, 2006	41.05	41.88	40.98	41.62	2,963,232	+0.48(+1.18%)
Mar 01, 2006	40.38	41.23	40.34	41.14	3,576,683	+0.28(+0.69%)
Feb 28, 2006	41.76	41.76	40.74	40.86	4,639,945	-0.91(-2.17%)
Feb 27, 2006	41.91	42.05	41.75	41.76	2,675,334	-0.26(-0.62%)
Feb 24, 2006	41.72	42.05	41.63	42.02	2,316,520	+0.41(+0.98%)
Feb 23, 2006	41.75	41.97	41.53	41.61	2,344,133	-0.37(-0.88%)
Feb 22, 2006	41.77	42.38	41.76	41.98	2,488,161	+0.36(+0.87%)
Feb 21, 2006	41.73	41.86	41.37	41.62	2,030,191	-0.26(-0.62%)
Feb 17, 2006	41.81	42.09	41.68	41.88	2,376,140	+0.12(+0.29%)
Feb 16, 2006	41.49	41.81	41.33	41.76	2,204,028	+0.27(+0.65%)
Feb 15, 2006	41.44	41.61	41.29	41.49	2,533,346	-0.05(-0.12%)
Feb 14, 2006	40.75	41.77	40.75	41.54	3,078,078	+0.60(+1.46%)
Feb 13, 2006	40.76	41.03	40.69	40.95	1,519,662	-0.03(-0.08%)
Feb 10, 2006	40.75	41.03	40.52	40.98	1,473,065	+0.22(+0.55%)
Feb 09, 2006	40.29	40.79	40.03	40.75	2,275,885	+0.61(+1.52%)
Feb 08, 2006	40.12	40.28	40.00	40.14	1,995,989	-0.36(-0.88%)
Feb 07, 2006	40.31	40.66	40.25	40.50	2,544,485	+0.19(+0.47%)
Feb 06, 2006	39.87	40.35	39.73	40.31	2,472,942	+0.35(+0.88%)
Feb 03, 2006	39.84	40.07	39.76	39.96	1,620,544	+0.12(+0.30%)
Feb 02, 2006	40.00	40.10	39.68	39.84	2,551,859	-0.32(-0.79%)
Feb 01, 2006	39.60	40.15	39.58	40.15	2,590,298	+0.55(+1.40%)
Jan 31, 2006	39.45	39.96	39.45	39.60	3,632,536	+0.06(+0.16%)
Jan 30, 2006	39.23	39.56	38.82	39.54	3,302,120	-0.41(-1.02%)
Jan 27, 2006	40.04	40.01	39.55	39.94	2,416,461	-0.09(-0.22%)
Jan 26, 2006	39.42	40.72	39.49	40.03	2,405,949	+0.62(+1.57%)
Jan 25, 2006	39.56	39.68	39.32	39.42	2,296,595	-0.15(-0.39%)
Jan 24, 2006	38.97	39.76	38.97	39.57	2,712,831	+0.84(+2.17%)
Jan 23, 2006	38.53	38.84	38.50	38.73	1,283,539	+0.27(+0.70%)
Jan 20, 2006	38.54	38.77	38.36	38.46	2,683,179	-0.18(-0.46%)
Jan 19, 2006	38.56	38.71	38.47	38.64	2,664,038	+0.16(+0.41%)
Jan 18, 2006	38.68	38.80	38.46	38.48	2,740,444	-0.20(-0.53%)
Jan 17, 2006	38.64	38.83	38.61	38.68	2,256,430	-0.16(-0.41%)
Jan 13, 2006	38.72	38.85	38.55	38.84	3,300,708	-0.26(-0.67%)
Jan 12, 2006	40.04	40.04	38.94	39.10	1,995,989	-0.05(-0.13%)
Jan 11, 2006	38.98	39.19	38.82	39.15	2,468,549	+0.15(+0.38%)
Jan 10, 2006	38.85	39.03	38.72	39.01	2,172,807	+0.16(+0.41%)
Jan 09, 2006	38.57	38.88	38.50	38.85	1,887,419	+0.19(+0.49%)
Jan 06, 2006	38.24	38.85	38.12	38.66	2,349,468	+0.31(+0.81%)
Jan 05, 2006	38.24	38.34	38.01	38.34	2,199,008	+0.06(+0.17%)
Jan 04, 2006	38.05	38.31	37.92	38.28	2,302,871	+0.27(+0.72%)
Jan 03, 2006	37.76	38.33	37.67	38.01	3,409,906	-0.31(-0.80%)
Dec 30, 2005	38.05	38.41	38.05	38.31	1,770,691	+0.15(+0.40%)
Dec 29, 2005	38.10	38.28	38.08	38.16	1,452,198	+0.13(+0.33%)
Dec 28, 2005	38.04	38.12	37.76	38.03	1,473,222	+0.11(+0.29%)
Dec 27, 2005	37.92	38.12	37.87	37.92	1,140,610	+0.03(+0.08%)
Dec 23, 2005	37.91	38.01	37.83	37.89	702,565	+0.04(+0.10%)
Dec 22, 2005	37.84	37.92	37.60	37.85	2,159,157	+0.10(+0.25%)
Dec 21, 2005	37.61	37.82	37.54	37.76	1,331,862	+0.28(+0.75%)
Dec 20, 2005	37.38	37.68	37.28	37.48	1,979,201	+0.27(+0.72%)
Dec 19, 2005	37.61	37.61	37.16	37.21	2,142,369	-0.48(-1.29%)
Dec 16, 2005	37.93	38.22	37.67	37.69	2,754,408	-0.23(-0.61%)
Dec 15, 2005	37.82	38.12	37.64	37.92	2,661,057	+0.11(+0.29%)
Dec 14, 2005	37.64	37.97	37.50	37.82	2,565,980	+0.18(+0.47%)
Dec 13, 2005	37.23	37.68	37.23	37.64	2,785,473	+0.34(+0.92%)
Dec 12, 2005	37.25	37.41	36.97	37.29	3,072,900	-0.09(-0.24%)
Dec 09, 2005	37.04	37.51	37.02	37.38	2,982,059	+0.35(+0.95%)
Dec 08, 2005	36.33	37.05	36.33	37.03	2,659,488	+0.18(+0.50%)
Dec 07, 2005	36.97	37.01	36.67	36.85	1,806,776	-0.08(-0.21%)
Dec 06, 2005	36.68	37.05	36.66	36.92	2,589,514	+0.27(+0.73%)
Dec 05, 2005	36.66	36.78	36.30	36.66	3,112,437	+0.00(+0.00%)
Dec 02, 2005	36.78	36.87	36.63	36.66	2,153,823	-0.17(-0.45%)
Dec 01, 2005	36.65	36.96	36.65	36.82	2,224,267	+0.25(+0.70%)
Nov 30, 2005	36.59	36.76	36.53	36.57	2,828,618	+0.08(+0.21%)
Nov 29, 2005	36.33	36.64	36.30	36.49	2,310,715	+0.32(+0.88%)
Nov 28, 2005	36.22	36.32	36.09	36.17	1,845,058	-0.09(-0.25%)
Nov 25, 2005	36.08	36.31	36.00	36.26	777,560	+0.25(+0.71%)
Nov 23, 2005	36.00	36.16	35.83	36.01	1,642,195	-0.27(-0.74%)
Nov 22, 2005	36.06	36.32	35.95	36.27	2,433,249	+0.17(+0.48%)
Nov 21, 2005	35.83	36.13	35.83	36.10	1,722,838	+0.34(+0.96%)
Nov 18, 2005	36.09	36.09	35.54	35.76	3,805,118	-0.33(-0.92%)
Nov 17, 2005	35.99	36.23	35.76	36.09	2,445,957	-0.06(-0.18%)
Nov 16, 2005	35.94	36.20	35.80	36.15	2,128,720	+0.38(+1.05%)
Nov 15, 2005	35.80	35.95	35.63	35.78	1,909,854	-0.02(-0.05%)
Nov 14, 2005	35.25	35.90	35.18	35.80	2,098,126	+0.41(+1.15%)
Nov 11, 2005	35.44	35.50	35.34	35.39	1,909,384	-0.18(-0.50%)
Nov 10, 2005	35.50	35.76	35.31	35.57	1,984,222	+0.03(+0.09%)
Nov 09, 2005	35.09	35.79	34.93	35.53	2,444,859	+0.54(+1.55%)
Nov 08, 2005	35.22	35.41	34.86	34.99	2,367,824	-0.24(-0.69%)
Nov 07, 2005	35.22	35.30	35.10	35.23	1,795,950	+0.08(+0.24%)
Nov 04, 2005	34.90	35.29	34.88	35.15	2,414,108	+0.40(+1.16%)
Nov 03, 2005	34.59	34.96	34.59	34.75	2,261,608	+0.20(+0.59%)
Nov 02, 2005	34.51	34.82	34.49	34.55	3,370,682	+0.05(+0.15%)
Nov 01, 2005	34.23	34.92	34.21	34.49	2,812,615	+0.30(+0.88%)
Oct 31, 2005	34.35	34.59	33.90	34.20	3,896,430	-0.29(-0.83%)
Oct 28, 2005	33.46	34.48	33.46	34.48	3,526,477	+1.13(+3.38%)
Oct 27, 2005	33.63	33.78	33.33	33.35	2,893,729	-0.27(-0.80%)
Oct 26, 2005	33.78	34.02	33.53	33.62	4,708,977	-0.11(-0.32%)
Oct 25, 2005	34.58	34.83	33.62	33.73	4,554,281	-0.62(-1.82%)
Oct 24, 2005	33.59	34.68	33.59	34.35	2,750,799	+0.75(+2.22%)
Oct 21, 2005	34.26	34.43	33.61	33.61	4,363,813	-0.69(-2.03%)
Oct 20, 2005	35.09	35.18	34.13	34.30	3,003,867	-0.95(-2.69%)
Oct 19, 2005	34.20	35.27	34.20	35.25	3,243,599	+1.08(+3.17%)
Oct 18, 2005	34.43	34.59	34.11	34.17	2,750,956	-0.26(-0.76%)
Oct 17, 2005	34.03	34.51	33.60	34.43	3,408,807	+0.43(+1.26%)
Oct 14, 2005	33.77	34.04	33.49	34.00	1,399,796	+0.22(+0.64%)
Oct 13, 2005	33.49	33.90	33.49	33.79	2,572,569	+0.26(+0.78%)
Oct 12, 2005	33.37	33.78	33.31	33.53	2,304,440	+0.05(+0.15%)
Oct 11, 2005	34.02	34.14	33.25	33.48	2,910,987	-0.61(-1.80%)
Oct 10, 2005	34.16	34.53	33.93	34.09	2,168,727	-0.36(-1.05%)
Oct 07, 2005	34.64	34.64	34.13	34.45	2,038,820	-0.06(-0.17%)
Oct 06, 2005	34.45	34.60	34.18	34.51	1,838,782	+0.11(+0.32%)
Oct 05, 2005	34.41	34.67	34.30	34.40	2,469,020	+0.07(+0.20%)
Oct 04, 2005	34.40	34.79	34.28	34.33	1,986,732	-0.01(-0.04%)
Oct 03, 2005	34.48	34.54	34.15	34.34	2,892,630	-0.30(-0.86%)
Sep 30, 2005	34.29	34.65	34.13	34.64	2,557,821	+0.32(+0.93%)
Sep 29, 2005	34.41	34.58	34.13	34.32	2,646,623	-0.08(-0.24%)
Sep 28, 2005	34.51	34.67	34.21	34.41	2,626,697	+0.20(+0.58%)
Sep 27, 2005	34.10	34.30	33.75	34.21	2,832,384	-0.03(-0.07%)
Sep 26, 2005	34.28	34.52	34.08	34.23	2,501,026	-0.02(-0.06%)
Sep 23, 2005	34.25	34.49	34.04	34.25	2,739,189	-0.07(-0.20%)
Sep 22, 2005	34.56	34.67	34.11	34.32	2,883,374	-0.34(-0.99%)
Sep 21, 2005	35.43	35.66	34.33	34.67	2,267,413	-0.89(-2.49%)
Sep 20, 2005	35.50	35.82	35.41	35.55	1,774,299	-0.05(-0.14%)
Sep 19, 2005	35.90	36.02	35.47	35.60	3,691,842	-0.29(-0.82%)
Sep 16, 2005	35.76	35.97	35.57	35.90	3,106,004	+0.24(+0.66%)
Sep 15, 2005	35.70	35.73	35.37	35.66	2,257,058	-0.03(-0.09%)
Sep 14, 2005	35.78	35.94	35.44	35.69	3,049,209	-0.10(-0.28%)
Sep 13, 2005	36.46	36.46	35.78	35.80	2,478,591	-0.66(-1.82%)
Sep 12, 2005	36.59	36.79	36.24	36.46	2,658,076	-0.43(-1.16%)
Sep 09, 2005	36.70	37.08	36.52	36.89	1,963,669	+0.13(+0.36%)
Sep 08, 2005	36.46	36.79	36.31	36.75	2,609,282	+0.21(+0.58%)
Sep 07, 2005	36.42	36.60	36.36	36.54	1,938,880	+0.18(+0.51%)
Sep 06, 2005	36.24	36.39	36.04	36.36	3,802,922	+0.09(+0.25%)
Sep 02, 2005	35.82	36.40	35.76	36.27	6,015,109	+0.55(+1.53%)
Sep 01, 2005	35.66	35.94	35.55	35.72	1,221,723	-0.03(-0.09%)
Aug 31, 2005	35.72	35.85	35.18	35.75	1,765,199	+0.13(+0.36%)
Aug 30, 2005	35.46	35.69	35.34	35.62	1,411,249	-0.05(-0.14%)
Aug 29, 2005	35.21	35.74	35.15	35.67	1,261,103	+0.27(+0.76%)
Aug 26, 2005	35.44	35.58	35.24	35.41	1,383,636	-0.10(-0.27%)
Aug 25, 2005	35.41	35.53	35.30	35.50	1,221,409	-0.01(-0.04%)
Aug 24, 2005	35.87	36.04	35.51	35.51	1,976,691	-0.29(-0.82%)
Aug 23, 2005	35.93	36.01	35.74	35.81	1,519,662	-0.09(-0.25%)
Aug 22, 2005	35.62	36.00	35.59	35.90	1,535,508	+0.40(+1.11%)
Aug 19, 2005	35.67	35.68	35.44	35.50	1,311,623	-0.02(-0.05%)
Aug 18, 2005	35.44	35.54	35.31	35.52	1,503,816	+0.09(+0.25%)
Aug 17, 2005	35.51	35.61	35.32	35.43	1,234,274	-0.20(-0.57%)
Aug 16, 2005	35.54	35.78	35.44	35.64	1,883,967	+0.10(+0.29%)
Aug 15, 2005	35.09	35.55	35.08	35.53	2,035,055	+0.36(+1.01%)
Aug 12, 2005	35.05	35.25	35.00	35.18	1,676,555	+0.13(+0.38%)
Aug 11, 2005	35.03	35.22	34.98	35.04	1,977,946	+0.04(+0.11%)
Aug 10, 2005	35.28	35.57	34.88	35.00	2,239,643	-0.18(-0.51%)
Aug 09, 2005	35.50	35.54	35.13	35.18	3,867,248	-0.04(-0.13%)
Aug 08, 2005	35.32	35.50	35.20	35.23	1,413,132	-0.10(-0.27%)
Aug 05, 2005	35.47	35.60	35.32	35.32	1,484,675	-0.22(-0.61%)
Aug 04, 2005	35.42	35.64	35.26	35.54	1,513,230	+0.13(+0.38%)
Aug 03, 2005	35.22	35.48	35.22	35.41	2,522,991	+0.17(+0.47%)
Aug 02, 2005	35.29	35.37	35.06	35.24	3,127,656	-0.12(-0.34%)
Aug 01, 2005	35.44	35.58	35.34	35.36	2,381,003	+0.02(+0.05%)
Jul 29, 2005	35.74	35.88	35.34	35.34	2,092,791	-0.47(-1.30%)
Jul 28, 2005	36.65	36.65	35.81	35.81	2,228,033	-0.33(-0.92%)
Jul 27, 2005	36.20	36.38	35.96	36.14	2,539,151	-0.07(-0.19%)
Jul 26, 2005	36.06	36.27	35.87	36.21	2,217,678	+0.15(+0.42%)
Jul 25, 2005	35.76	36.12	35.70	36.06	1,123,508	+0.19(+0.53%)
Jul 22, 2005	35.94	35.95	35.60	35.87	1,538,960	-0.03(-0.07%)
Jul 21, 2005	35.34	36.09	35.20	35.89	3,548,756	+0.55(+1.57%)
Jul 20, 2005	34.83	35.37	34.69	35.34	2,105,813	+0.41(+1.17%)
Jul 19, 2005	35.12	35.24	34.79	34.93	1,968,375	-0.08(-0.22%)
Jul 18, 2005	35.35	35.36	35.00	35.00	1,211,839	-0.49(-1.38%)
Jul 15, 2005	35.28	35.60	35.17	35.50	1,805,678	+0.22(+0.61%)
Jul 14, 2005	35.22	35.55	35.18	35.28	1,587,440	+0.03(+0.09%)
Jul 13, 2005	35.18	35.33	35.15	35.25	1,388,029	+0.14(+0.40%)
Jul 12, 2005	35.25	35.37	34.93	35.11	1,390,226	-0.14(-0.40%)
Jul 11, 2005	35.53	35.57	35.23	35.25	2,545,427	+0.22(+0.62%)
Jul 08, 2005	34.90	35.10	34.74	35.03	1,575,987	+0.10(+0.29%)
Jul 07, 2005	34.68	34.99	34.48	34.93	1,882,398	+0.16(+0.46%)
Jul 06, 2005	35.04	35.15	34.62	34.77	1,973,239	-0.31(-0.87%)
Jul 05, 2005	35.20	35.28	34.96	35.07	1,351,473	-0.18(-0.52%)

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.