Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	28.47	28.51	27.85	27.85	24,504,116	-0.45(-1.59%)
Jun 29, 2006	27.64	28.42	27.59	28.30	25,990,360	+0.93(+3.42%)
Jun 28, 2006	27.30	27.39	27.15	27.37	12,879,433	+0.29(+1.05%)
Jun 27, 2006	26.98	27.56	26.98	27.08	21,288,518	-0.44(-1.59%)
Jun 26, 2006	26.97	27.52	26.93	27.52	16,846,976	+0.42(+1.54%)
Jun 23, 2006	27.07	27.39	26.42	27.10	15,012,205	-0.13(-0.49%)
Jun 22, 2006	27.27	27.63	27.19	27.23	15,785,264	-0.09(-0.34%)
Jun 21, 2006	26.61	27.49	26.59	27.33	22,987,104	+0.48(+1.78%)
Jun 20, 2006	26.62	27.04	26.55	26.85	16,900,514	+0.36(+1.35%)
Jun 19, 2006	26.64	26.83	26.36	26.49	13,704,370	-0.14(-0.52%)
Jun 16, 2006	26.92	26.99	26.53	26.63	23,759,560	-0.29(-1.08%)
Jun 15, 2006	26.59	27.07	26.52	26.92	27,871,730	+0.42(+1.58%)
Jun 14, 2006	26.95	27.09	26.08	26.50	25,455,584	-0.37(-1.38%)
Jun 13, 2006	27.42	27.77	26.75	26.87	24,932,570	-0.71(-2.57%)
Jun 12, 2006	27.92	28.00	27.58	27.58	13,662,897	-0.33(-1.19%)
Jun 09, 2006	28.08	28.24	27.86	27.92	12,224,912	-0.17(-0.59%)
Jun 08, 2006	27.85	28.18	27.35	28.08	21,720,894	+0.07(+0.24%)
Jun 07, 2006	28.09	28.36	27.94	28.02	15,017,785	-0.09(-0.31%)
Jun 06, 2006	28.49	28.63	27.86	28.10	19,121,662	-0.39(-1.37%)
Jun 05, 2006	28.95	29.13	28.45	28.49	11,864,624	-0.56(-1.92%)
Jun 02, 2006	29.04	29.31	28.86	29.05	14,534,737	+0.15(+0.53%)
Jun 01, 2006	28.35	28.96	28.34	28.90	13,625,647	+0.62(+2.20%)
May 31, 2006	28.29	28.49	27.96	28.27	17,114,062	+0.13(+0.47%)
May 30, 2006	28.45	28.51	28.14	28.14	13,091,775	-0.52(-1.83%)
May 26, 2006	28.58	28.76	28.48	28.66	11,941,387	+0.25(+0.89%)
May 25, 2006	28.28	28.45	28.06	28.41	14,933,934	+0.46(+1.66%)
May 24, 2006	27.92	28.17	27.58	27.95	21,347,786	-0.01(-0.05%)
May 23, 2006	28.34	28.44	27.93	27.96	19,995,312	-0.31(-1.10%)
May 22, 2006	28.35	28.48	28.07	28.27	22,346,006	-0.07(-0.26%)
May 19, 2006	28.45	28.55	28.18	28.35	20,107,062	+0.01(+0.02%)
May 18, 2006	28.70	28.78	28.31	28.34	16,446,270	-0.34(-1.18%)
May 17, 2006	29.04	29.21	28.57	28.68	19,613,306	-0.71(-2.41%)
May 16, 2006	29.57	29.71	29.26	29.39	12,465,003	-0.15(-0.49%)
May 15, 2006	29.39	29.67	29.34	29.53	16,935,200	+0.15(+0.50%)
May 12, 2006	29.81	29.81	29.35	29.39	27,455,040	-0.55(-1.84%)
May 11, 2006	30.45	30.48	29.81	29.94	15,885,101	-0.51(-1.68%)
May 10, 2006	30.33	30.58	30.18	30.45	10,878,921	-0.07(-0.22%)
May 09, 2006	30.46	30.73	30.40	30.52	11,960,841	-0.05(-0.17%)
May 08, 2006	30.90	30.93	30.53	30.57	15,509,279	-0.36(-1.18%)
May 05, 2006	30.44	31.03	30.30	30.93	26,087,030	+0.64(+2.10%)
May 04, 2006	30.18	30.38	30.17	30.30	15,911,644	+0.15(+0.51%)
May 03, 2006	30.23	30.30	29.98	30.14	23,510,872	-0.03(-0.09%)
May 02, 2006	29.84	30.18	29.78	30.17	19,551,926	+0.48(+1.61%)
May 01, 2006	30.09	30.23	29.66	29.69	24,484,360	-0.40(-1.32%)
Apr 28, 2006	29.24	30.44	29.24	30.09	42,622,732	+0.95(+3.25%)
Apr 27, 2006	28.29	29.22	28.20	29.14	26,339,186	+0.86(+3.02%)
Apr 26, 2006	28.11	28.34	27.96	28.29	16,058,082	+0.32(+1.16%)
Apr 25, 2006	28.20	28.39	27.92	27.96	17,568,004	-0.34(-1.20%)
Apr 24, 2006	28.19	28.37	27.96	28.30	14,290,724	+0.12(+0.42%)
Apr 21, 2006	28.43	28.43	28.11	28.18	20,711,062	-0.07(-0.23%)
Apr 20, 2006	28.18	28.48	28.10	28.25	12,722,287	-0.01(-0.05%)
Apr 19, 2006	28.11	28.51	28.05	28.26	14,248,799	+0.01(+0.05%)
Apr 18, 2006	28.00	28.35	27.90	28.25	16,708,681	+0.40(+1.43%)
Apr 17, 2006	28.04	28.10	27.74	27.85	12,044,089	-0.13(-0.45%)
Apr 13, 2006	27.78	28.13	27.79	27.98	9,882,813	+0.19(+0.69%)
Apr 12, 2006	27.74	27.84	27.65	27.78	8,858,503	+0.19(+0.70%)
Apr 11, 2006	27.85	28.08	27.50	27.59	13,314,221	-0.18(-0.64%)
Apr 10, 2006	27.80	28.02	27.64	27.77	11,174,059	+0.12(+0.43%)
Apr 07, 2006	28.02	28.14	27.60	27.65	16,218,092	-0.39(-1.40%)
Apr 06, 2006	28.11	28.16	27.86	28.04	9,390,414	-0.17(-0.59%)
Apr 05, 2006	27.96	28.29	27.88	28.21	14,409,413	+0.18(+0.64%)
Apr 04, 2006	27.60	28.15	27.52	28.03	21,128,808	+0.23(+0.81%)
Apr 03, 2006	27.82	28.15	27.77	27.80	16,222,767	+0.19(+0.70%)
Mar 31, 2006	27.70	27.81	27.52	27.61	15,641,088	+0.07(+0.27%)
Mar 30, 2006	27.54	27.88	27.27	27.54	14,060,888	-0.10(-0.36%)
Mar 29, 2006	27.67	27.90	27.39	27.64	11,797,814	+0.08(+0.29%)
Mar 28, 2006	27.80	27.99	27.52	27.56	23,470,304	-0.36(-1.31%)
Mar 27, 2006	27.76	27.98	27.70	27.92	11,817,872	+0.01(+0.02%)
Mar 24, 2006	27.84	28.13	27.79	27.92	10,877,715	+0.04(+0.14%)
Mar 23, 2006	27.88	27.98	27.73	27.88	19,585,556	-0.01(-0.02%)
Mar 22, 2006	27.31	27.98	27.19	27.88	20,383,800	+0.56(+2.06%)
Mar 21, 2006	27.37	27.66	27.21	27.32	20,319,706	-0.17(-0.60%)
Mar 20, 2006	27.39	27.55	27.29	27.48	14,203,405	+0.03(+0.12%)
Mar 17, 2006	27.42	27.52	27.35	27.45	19,669,258	+0.05(+0.19%)
Mar 16, 2006	27.46	27.54	27.36	27.40	15,149,896	+0.07(+0.24%)
Mar 15, 2006	27.29	27.41	27.18	27.33	21,130,468	-0.11(-0.39%)
Mar 14, 2006	27.36	27.52	27.35	27.44	24,487,224	+0.21(+0.78%)
Mar 13, 2006	27.48	27.50	27.17	27.23	16,025,356	-0.05(-0.17%)
Mar 10, 2006	27.23	27.45	27.10	27.27	16,854,214	+0.05(+0.19%)
Mar 09, 2006	27.52	27.68	27.16	27.22	14,730,490	-0.36(-1.32%)
Mar 08, 2006	27.51	27.68	27.32	27.58	13,794,857	+0.08(+0.29%)
Mar 07, 2006	27.35	27.62	27.20	27.50	14,238,544	+0.05(+0.19%)
Mar 06, 2006	27.50	27.72	27.28	27.45	11,127,157	-0.13(-0.46%)
Mar 03, 2006	27.52	27.91	27.47	27.58	18,535,608	-0.05(-0.17%)
Mar 02, 2006	27.60	27.74	27.43	27.62	16,498,450	+0.02(+0.07%)
Mar 01, 2006	27.32	27.81	27.27	27.60	15,884,498	+0.32(+1.19%)
Feb 28, 2006	27.57	27.58	27.17	27.28	17,669,350	-0.29(-1.06%)
Feb 27, 2006	27.55	27.82	27.55	27.57	12,882,147	-0.05(-0.19%)
Feb 24, 2006	27.15	27.74	27.10	27.62	14,016,851	+0.36(+1.34%)
Feb 23, 2006	27.36	27.56	27.19	27.26	13,180,150	-0.20(-0.72%)
Feb 22, 2006	27.11	27.55	27.01	27.46	19,833,792	+0.47(+1.74%)
Feb 21, 2006	26.94	27.15	26.89	26.99	11,046,171	-0.05(-0.20%)
Feb 17, 2006	26.96	27.07	26.79	27.04	17,371,346	-0.03(-0.10%)
Feb 16, 2006	26.82	27.07	26.68	27.07	17,451,880	+0.33(+1.24%)
Feb 15, 2006	26.50	26.85	26.50	26.74	19,131,464	+0.15(+0.55%)
Feb 14, 2006	26.30	26.74	26.29	26.59	19,460,836	+0.22(+0.83%)
Feb 13, 2006	26.37	26.73	26.26	26.37	11,750,610	-0.10(-0.38%)
Feb 10, 2006	26.27	26.51	26.05	26.47	13,257,064	+0.10(+0.38%)
Feb 09, 2006	26.21	26.54	26.15	26.37	12,813,377	+0.11(+0.43%)
Feb 08, 2006	26.05	26.27	26.03	26.26	15,179,606	+0.23(+0.87%)
Feb 07, 2006	25.99	26.26	25.89	26.03	12,958,608	-0.12(-0.46%)
Feb 06, 2006	26.13	26.26	26.07	26.15	9,941,177	-0.06(-0.23%)
Feb 03, 2006	26.16	26.59	26.13	26.21	15,745,751	-0.30(-1.15%)
Feb 02, 2006	26.44	26.63	26.25	26.52	15,547,284	+0.07(+0.28%)
Feb 01, 2006	26.44	26.67	26.30	26.44	17,237,426	+0.09(+0.33%)
Jan 31, 2006	26.54	26.65	26.35	26.36	23,499,562	-0.07(-0.25%)
Jan 30, 2006	26.20	26.50	26.14	26.42	13,123,144	+0.07(+0.25%)
Jan 27, 2006	26.03	26.55	25.97	26.36	19,498,992	+0.11(+0.40%)
Jan 26, 2006	25.67	26.40	25.67	26.25	24,413,176	+0.74(+2.88%)
Jan 25, 2006	25.30	25.65	25.24	25.52	21,488,644	+0.25(+0.97%)
Jan 24, 2006	25.38	25.55	25.26	25.27	14,751,604	-0.11(-0.42%)
Jan 23, 2006	25.29	25.66	25.18	25.38	19,865,312	+0.15(+0.58%)
Jan 20, 2006	25.73	25.74	25.12	25.23	31,530,412	-0.67(-2.59%)
Jan 19, 2006	26.09	26.17	25.73	25.90	18,235,796	-0.15(-0.56%)
Jan 18, 2006	25.93	26.33	25.83	26.05	27,008,034	-0.29(-1.08%)
Jan 17, 2006	26.18	26.40	26.13	26.33	14,992,298	-0.14(-0.53%)
Jan 13, 2006	26.38	26.54	26.29	26.47	16,530,724	-0.02(-0.08%)
Jan 12, 2006	26.69	26.80	26.46	26.49	18,444,820	-0.50(-1.84%)
Jan 11, 2006	27.01	27.10	26.93	26.99	18,599,704	-0.02(-0.07%)
Jan 10, 2006	26.85	27.02	26.57	27.01	25,057,140	+0.04(+0.15%)
Jan 09, 2006	26.44	27.00	26.44	26.97	24,997,268	+0.43(+1.62%)
Jan 06, 2006	26.47	26.68	26.22	26.54	12,014,982	+0.19(+0.70%)
Jan 05, 2006	26.26	26.40	26.19	26.35	12,229,888	+0.08(+0.30%)
Jan 04, 2006	26.38	26.62	26.14	26.27	20,346,702	-0.38(-1.42%)
Jan 03, 2006	26.45	26.76	26.06	26.65	19,362,960	+0.33(+1.26%)
Dec 30, 2005	26.33	26.38	26.18	26.32	12,921,207	-0.11(-0.43%)
Dec 29, 2005	26.46	26.56	26.39	26.43	11,144,952	-0.03(-0.13%)
Dec 28, 2005	26.60	26.68	26.40	26.46	14,367,789	-0.13(-0.47%)
Dec 27, 2005	26.79	26.89	26.50	26.59	11,691,492	-0.07(-0.25%)
Dec 23, 2005	26.60	26.80	26.53	26.66	10,565,686	+0.10(+0.37%)
Dec 22, 2005	26.48	26.60	26.43	26.56	15,303,271	+0.15(+0.55%)
Dec 21, 2005	26.30	26.51	26.26	26.41	17,530,754	+0.15(+0.58%)
Dec 20, 2005	26.32	26.38	26.14	26.26	11,545,356	+0.00(+0.00%)
Dec 19, 2005	26.38	26.46	26.18	26.26	23,531,382	-0.13(-0.48%)
Dec 16, 2005	26.25	26.44	26.28	26.38	18,197,340	+0.14(+0.53%)
Dec 15, 2005	26.23	26.36	26.13	26.24	13,176,380	+0.02(+0.08%)
Dec 14, 2005	26.13	26.34	26.03	26.22	12,835,848	+0.09(+0.36%)
Dec 13, 2005	25.87	26.25	25.86	26.13	16,023,244	+0.17(+0.66%)
Dec 12, 2005	25.95	26.05	25.79	25.96	12,085,411	+0.02(+0.08%)
Dec 09, 2005	25.63	26.06	25.63	25.94	12,814,584	+0.31(+1.22%)
Dec 08, 2005	25.51	25.79	25.48	25.63	12,959,061	+0.12(+0.47%)
Dec 07, 2005	25.76	25.79	25.41	25.51	14,572,892	-0.25(-0.98%)
Dec 06, 2005	25.96	26.05	25.72	25.76	18,654,600	+0.00(+0.00%)
Dec 05, 2005	25.75	25.78	25.57	25.76	9,977,824	-0.09(-0.36%)
Dec 02, 2005	25.57	25.91	25.46	25.85	14,815,095	+0.28(+1.09%)
Dec 01, 2005	25.36	25.71	25.46	25.57	18,387,060	+0.21(+0.84%)
Nov 30, 2005	25.91	25.93	25.34	25.36	19,332,798	-0.47(-1.82%)
Nov 29, 2005	25.77	25.98	25.73	25.83	15,511,089	+0.04(+0.15%)
Nov 28, 2005	25.77	25.96	25.69	25.79	17,122,960	+0.03(+0.10%)
Nov 25, 2005	25.85	25.85	25.69	25.77	5,693,577	+0.05(+0.21%)
Nov 23, 2005	25.34	25.85	25.29	25.71	18,071,864	+0.38(+1.52%)
Nov 22, 2005	24.98	25.37	24.88	25.33	17,344,804	+0.25(+1.00%)
Nov 21, 2005	25.20	25.24	25.04	25.08	16,037,420	-0.14(-0.55%)
Nov 18, 2005	25.20	25.28	24.95	25.22	22,449,614	+0.07(+0.26%)
Nov 17, 2005	25.00	25.20	25.00	25.15	14,453,601	+0.08(+0.32%)
Nov 16, 2005	25.14	25.16	24.83	25.07	16,528,462	+0.05(+0.21%)
Nov 15, 2005	25.28	25.36	24.96	25.02	15,122,901	-0.27(-1.05%)
Nov 14, 2005	25.23	25.34	25.18	25.28	13,159,640	-0.09(-0.34%)
Nov 11, 2005	25.42	25.45	25.19	25.37	12,360,340	-0.04(-0.16%)
Nov 10, 2005	25.03	25.47	24.98	25.41	25,130,586	+0.40(+1.59%)
Nov 09, 2005	24.77	25.02	24.67	25.01	17,074,852	+0.25(+1.02%)
Nov 08, 2005	24.83	24.92	24.70	24.76	11,766,898	-0.23(-0.90%)
Nov 07, 2005	24.75	25.02	24.79	24.98	13,003,098	+0.25(+0.99%)
Nov 04, 2005	24.60	24.76	24.57	24.74	17,007,590	+0.15(+0.59%)
Nov 03, 2005	24.71	24.86	24.52	24.59	15,628,420	-0.07(-0.30%)
Nov 02, 2005	24.43	24.86	24.34	24.67	19,538,202	+0.23(+0.95%)
Nov 01, 2005	24.39	24.53	24.26	24.43	28,988,940	+0.15(+0.63%)
Oct 31, 2005	24.20	24.40	24.14	24.28	23,470,456	+0.12(+0.49%)
Oct 28, 2005	24.02	24.19	23.87	24.16	18,626,096	+0.27(+1.14%)
Oct 27, 2005	23.94	24.08	23.83	23.89	15,266,172	-0.05(-0.19%)
Oct 26, 2005	23.68	24.12	23.63	23.94	24,362,806	+0.25(+1.06%)
Oct 25, 2005	23.71	23.81	23.55	23.69	16,425,156	-0.03(-0.11%)
Oct 24, 2005	23.38	23.73	23.37	23.71	21,711,996	+0.42(+1.79%)
Oct 21, 2005	23.06	23.33	23.06	23.29	23,094,784	+0.25(+1.09%)
Oct 20, 2005	23.13	23.27	22.84	23.04	27,992,530	+0.01(+0.06%)
Oct 19, 2005	22.64	23.04	22.49	23.03	29,220,436	+0.64(+2.84%)
Oct 18, 2005	22.53	22.64	22.37	22.39	13,237,609	-0.15(-0.68%)
Oct 17, 2005	22.68	22.76	22.40	22.54	12,773,714	-0.05(-0.23%)
Oct 14, 2005	22.53	22.67	22.39	22.60	16,839,284	+0.22(+0.98%)
Oct 13, 2005	21.87	22.40	21.83	22.38	19,610,742	+0.32(+1.44%)
Oct 12, 2005	21.98	22.23	21.89	22.06	23,295,212	-0.03(-0.12%)
Oct 11, 2005	22.21	22.33	21.95	22.09	15,341,879	-0.14(-0.63%)
Oct 10, 2005	22.54	22.58	22.22	22.23	9,802,129	-0.25(-1.12%)
Oct 07, 2005	22.47	22.59	22.37	22.48	14,965,002	+0.16(+0.71%)
Oct 06, 2005	22.22	22.53	22.17	22.32	18,976,430	+0.14(+0.63%)
Oct 05, 2005	22.37	22.45	22.18	22.18	15,310,661	-0.10(-0.45%)
Oct 04, 2005	22.54	22.73	22.28	22.28	16,706,268	-0.34(-1.52%)
Oct 03, 2005	22.50	22.83	22.38	22.62	22,047,400	+0.13(+0.56%)
Sep 30, 2005	22.70	22.74	22.40	22.50	15,886,006	-0.28(-1.22%)
Sep 29, 2005	22.45	22.80	22.21	22.78	15,988,708	+0.29(+1.27%)
Sep 28, 2005	22.47	22.72	22.39	22.49	13,329,604	+0.03(+0.12%)
Sep 27, 2005	22.58	22.64	22.37	22.47	13,173,062	-0.03(-0.12%)
Sep 26, 2005	22.71	22.71	22.47	22.49	14,853,401	-0.10(-0.44%)
Sep 23, 2005	22.61	22.73	22.49	22.59	14,500,804	-0.12(-0.53%)
Sep 22, 2005	22.48	22.80	22.41	22.71	12,228,682	+0.16(+0.71%)
Sep 21, 2005	22.74	22.78	22.49	22.55	15,906,064	-0.34(-1.51%)
Sep 20, 2005	22.89	23.17	22.84	22.90	18,927,568	-0.04(-0.17%)
Sep 19, 2005	23.13	23.17	22.82	22.94	15,395,568	-0.27(-1.14%)
Sep 16, 2005	22.70	23.21	22.69	23.20	29,494,762	+0.57(+2.52%)
Sep 15, 2005	22.78	22.82	22.58	22.63	9,970,283	-0.07(-0.32%)
Sep 14, 2005	22.81	22.87	22.66	22.70	12,271,211	+0.06(+0.26%)
Sep 13, 2005	22.81	22.87	22.64	22.64	19,650,556	-0.28(-1.21%)
Sep 12, 2005	23.07	23.13	22.88	22.92	14,649,957	-0.17(-0.72%)
Sep 09, 2005	22.96	23.14	22.95	23.09	13,734,834	+0.12(+0.52%)
Sep 08, 2005	23.17	23.17	22.88	22.97	13,791,690	-0.17(-0.72%)
Sep 07, 2005	23.14	23.15	22.96	23.13	15,400,695	+0.21(+0.93%)
Sep 06, 2005	22.71	22.94	22.71	22.92	10,982,076	+0.30(+1.35%)
Sep 02, 2005	22.73	22.82	22.59	22.62	10,699,607	+0.03(+0.15%)
Sep 01, 2005	22.38	22.73	22.36	22.58	14,410,167	+0.11(+0.50%)
Aug 31, 2005	22.27	22.49	22.12	22.47	14,906,939	+0.21(+0.92%)
Aug 30, 2005	22.36	22.37	22.09	22.27	13,411,796	-0.22(-0.97%)
Aug 29, 2005	22.17	22.60	22.13	22.49	11,164,709	+0.17(+0.77%)
Aug 26, 2005	22.31	22.67	22.30	22.31	14,362,963	-0.31(-1.38%)
Aug 25, 2005	22.54	22.66	22.45	22.62	10,501,290	+0.18(+0.80%)
Aug 24, 2005	22.75	22.94	22.43	22.45	20,390,738	-0.33(-1.46%)
Aug 23, 2005	22.88	22.98	22.75	22.78	11,914,241	-0.11(-0.46%)
Aug 22, 2005	22.94	23.06	22.82	22.88	9,943,137	-0.02(-0.09%)
Aug 19, 2005	23.08	23.08	22.89	22.90	9,329,788	-0.08(-0.35%)
Aug 18, 2005	22.85	23.06	22.80	22.98	10,068,612	+0.13(+0.58%)
Aug 17, 2005	22.98	23.02	22.81	22.85	16,590,445	-0.08(-0.35%)
Aug 16, 2005	22.98	23.20	22.89	22.93	13,054,524	-0.05(-0.20%)
Aug 15, 2005	22.72	23.07	22.71	22.98	11,467,688	+0.23(+0.99%)
Aug 12, 2005	22.97	23.01	22.74	22.75	13,070,209	-0.33(-1.44%)
Aug 11, 2005	23.08	23.19	22.85	23.08	14,485,874	+0.01(+0.03%)
Aug 10, 2005	23.38	23.45	22.96	23.08	14,668,959	-0.15(-0.66%)
Aug 09, 2005	23.25	23.42	23.15	23.23	8,933,305	+0.03(+0.11%)
Aug 08, 2005	23.41	23.49	23.17	23.20	8,702,262	-0.17(-0.74%)
Aug 05, 2005	23.44	23.54	23.35	23.37	14,007,953	-0.14(-0.59%)
Aug 04, 2005	23.49	23.55	23.44	23.51	14,425,550	-0.10(-0.42%)
Aug 03, 2005	23.58	23.64	23.49	23.61	14,762,914	+0.04(+0.17%)
Aug 02, 2005	23.52	23.63	23.41	23.57	10,023,821	+0.17(+0.71%)
Aug 01, 2005	23.42	23.50	23.31	23.41	10,953,422	+0.11(+0.46%)
Jul 29, 2005	23.51	23.51	23.28	23.30	12,811,266	-0.21(-0.90%)
Jul 28, 2005	23.45	23.53	23.33	23.51	11,338,594	+0.07(+0.31%)
Jul 27, 2005	23.55	23.56	23.25	23.44	12,690,164	-0.01(-0.06%)
Jul 26, 2005	23.63	23.64	23.41	23.45	9,762,767	-0.05(-0.20%)
Jul 25, 2005	23.57	23.61	23.37	23.50	9,017,609	-0.11(-0.45%)
Jul 22, 2005	23.47	23.61	23.42	23.61	10,716,497	+0.13(+0.57%)
Jul 21, 2005	23.67	23.67	23.25	23.47	14,058,626	+0.16(+0.68%)
Jul 20, 2005	23.35	23.56	23.10	23.31	20,071,170	-0.03(-0.14%)
Jul 19, 2005	23.55	23.68	23.27	23.35	18,962,858	-0.20(-0.84%)
Jul 18, 2005	23.65	23.67	23.46	23.55	12,645,826	-0.23(-0.98%)
Jul 15, 2005	23.67	23.84	23.61	23.78	11,508,860	+0.11(+0.48%)
Jul 14, 2005	23.64	23.78	23.53	23.67	13,231,275	+0.13(+0.56%)
Jul 13, 2005	23.37	23.59	23.32	23.53	16,753,472	+0.16(+0.68%)
Jul 12, 2005	23.18	23.44	23.11	23.37	21,810,626	+0.19(+0.83%)
Jul 11, 2005	23.08	23.43	23.04	23.18	12,751,243	+0.10(+0.43%)
Jul 08, 2005	22.95	23.23	22.88	23.08	14,469,436	+0.23(+1.02%)
Jul 07, 2005	22.94	22.94	22.74	22.85	16,061,852	-0.09(-0.40%)
Jul 06, 2005	23.21	23.31	22.83	22.94	16,246,445	-0.25(-1.06%)
Jul 05, 2005	23.21	23.39	23.08	23.19	11,946,062	-0.06(-0.26%)

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.