Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	41.48	41.48	41.12	41.39	13,608,709	-0.10(-0.25%)
Jul 28, 2006	41.09	41.68	41.09	41.49	14,996,224	+0.51(+1.25%)
Jul 27, 2006	41.19	41.32	40.95	40.98	16,257,365	+0.02(+0.06%)
Jul 26, 2006	40.66	41.12	40.63	40.95	17,732,658	+0.14(+0.35%)
Jul 25, 2006	40.62	41.03	40.60	40.81	18,922,954	+0.19(+0.47%)
Jul 24, 2006	40.28	40.72	40.27	40.62	16,308,288	+0.35(+0.86%)
Jul 21, 2006	40.04	40.37	39.97	40.27	24,441,888	+0.39(+0.99%)
Jul 20, 2006	40.02	40.21	39.84	39.88	19,654,064	-0.24(-0.60%)
Jul 19, 2006	39.34	40.14	39.23	40.12	30,102,264	+1.21(+3.12%)
Jul 18, 2006	38.68	39.02	38.38	38.91	11,751,799	+0.18(+0.46%)
Jul 17, 2006	38.64	38.92	38.45	38.73	12,992,021	-0.07(-0.19%)
Jul 14, 2006	38.55	38.95	38.22	38.80	13,214,143	+0.27(+0.69%)
Jul 13, 2006	39.01	39.17	38.47	38.54	15,081,139	-0.47(-1.21%)
Jul 12, 2006	39.50	39.52	38.95	39.01	9,932,739	-0.47(-1.18%)
Jul 11, 2006	39.33	39.55	39.08	39.48	14,253,162	+0.01(+0.02%)
Jul 10, 2006	39.45	39.57	39.39	39.47	9,116,341	+0.27(+0.70%)
Jul 07, 2006	39.27	39.53	39.07	39.19	9,442,302	-0.21(-0.53%)
Jul 06, 2006	39.25	39.60	39.19	39.40	9,529,209	+0.15(+0.39%)
Jul 05, 2006	38.95	39.44	38.81	39.25	15,015,025	+0.05(+0.12%)
Jul 03, 2006	38.70	39.38	38.70	39.20	8,292,721	+0.57(+1.48%)
Jun 30, 2006	39.19	39.20	38.56	38.63	17,947,310	-0.40(-1.03%)
Jun 29, 2006	38.32	39.11	38.21	39.03	19,888,636	+0.76(+1.99%)
Jun 28, 2006	38.07	38.41	38.07	38.27	15,585,769	+0.28(+0.74%)
Jun 27, 2006	38.12	38.31	37.98	37.99	12,611,027	-0.13(-0.34%)
Jun 26, 2006	38.03	38.17	37.88	38.12	11,031,147	+0.04(+0.11%)
Jun 23, 2006	38.07	38.33	37.84	38.08	15,437,107	-0.10(-0.27%)
Jun 22, 2006	38.00	38.31	37.85	38.18	12,785,463	+0.18(+0.49%)
Jun 21, 2006	37.77	38.21	37.77	38.00	15,054,743	+0.18(+0.49%)
Jun 20, 2006	37.76	38.12	37.75	37.81	16,130,740	-0.05(-0.13%)
Jun 19, 2006	38.50	38.50	37.79	37.86	12,643,150	-0.22(-0.59%)
Jun 16, 2006	38.31	38.46	38.09	38.09	26,628,994	-0.39(-1.02%)
Jun 15, 2006	37.64	38.61	37.59	38.48	26,986,954	+1.02(+2.72%)
Jun 14, 2006	37.73	37.96	36.83	37.46	26,032,476	-0.35(-0.91%)
Jun 13, 2006	38.67	39.07	37.55	37.80	28,552,266	-1.08(-2.77%)
Jun 12, 2006	39.19	39.36	38.83	38.88	11,916,523	-0.31(-0.78%)
Jun 09, 2006	39.23	39.52	39.06	39.19	14,549,117	-0.19(-0.49%)
Jun 08, 2006	39.08	39.52	38.97	39.38	19,163,004	+0.14(+0.37%)
Jun 07, 2006	38.95	39.55	38.81	39.23	15,538,830	+0.26(+0.66%)
Jun 06, 2006	39.19	39.42	38.58	38.98	19,693,034	-0.17(-0.43%)
Jun 05, 2006	39.52	39.74	39.08	39.15	13,384,968	-0.42(-1.06%)
Jun 02, 2006	39.53	39.70	39.29	39.56	16,674,964	+0.45(+1.15%)
Jun 01, 2006	38.87	39.15	38.82	39.11	17,665,548	+0.24(+0.62%)
May 31, 2006	38.83	39.01	38.47	38.87	19,319,012	-0.24(-0.62%)
May 30, 2006	39.50	39.54	39.07	39.11	18,423,178	-0.55(-1.38%)
May 26, 2006	39.48	39.84	39.24	39.66	19,115,442	+0.38(+0.96%)
May 25, 2006	39.15	39.41	38.89	39.28	17,270,734	+0.35(+0.89%)
May 24, 2006	38.71	39.12	38.56	38.94	21,231,952	+0.20(+0.52%)
May 23, 2006	39.15	39.27	38.70	38.74	15,688,364	-0.02(-0.06%)
May 22, 2006	38.77	39.14	38.64	38.76	20,123,708	-0.01(-0.02%)
May 19, 2006	38.83	39.49	38.55	38.77	19,626,548	+0.12(+0.31%)
May 18, 2006	39.07	39.39	38.62	38.65	16,391,833	-0.35(-0.91%)
May 17, 2006	39.60	39.60	38.79	39.00	25,695,932	-0.87(-2.18%)
May 16, 2006	39.85	40.00	39.67	39.87	10,116,762	+0.07(+0.18%)
May 15, 2006	39.35	39.97	39.03	39.80	16,643,339	+0.28(+0.71%)
May 12, 2006	39.91	40.04	39.46	39.52	18,965,286	-0.39(-0.99%)
May 11, 2006	40.40	40.40	39.71	39.91	13,979,369	-0.39(-0.96%)
May 10, 2006	40.31	40.51	39.95	40.29	14,807,097	-0.02(-0.04%)
May 09, 2006	40.25	40.44	40.19	40.31	12,878,719	+0.06(+0.16%)
May 08, 2006	40.32	40.42	40.16	40.25	13,349,857	-0.29(-0.71%)
May 05, 2006	40.16	40.56	40.12	40.54	24,155,770	+0.43(+1.06%)
May 04, 2006	39.80	40.12	39.78	40.11	19,750,682	+0.51(+1.30%)
May 03, 2006	39.57	39.84	39.53	39.60	17,113,854	-0.13(-0.32%)
May 02, 2006	39.56	39.88	39.56	39.72	23,940,122	+0.22(+0.57%)
May 01, 2006	40.03	40.16	39.44	39.50	26,262,442	-0.59(-1.48%)
Apr 28, 2006	39.30	40.14	39.27	40.09	36,788,960	+0.71(+1.79%)
Apr 27, 2006	38.22	39.50	37.60	39.39	43,023,068	+1.07(+2.79%)
Apr 26, 2006	37.83	38.38	37.79	38.32	23,730,948	+0.50(+1.32%)
Apr 25, 2006	37.76	37.89	37.61	37.82	15,783,612	+0.02(+0.04%)
Apr 24, 2006	37.63	37.86	37.52	37.80	15,648,272	+0.16(+0.43%)
Apr 21, 2006	37.23	37.71	37.23	37.64	20,547,034	+0.47(+1.27%)
Apr 20, 2006	37.43	37.63	37.03	37.17	21,236,310	+0.18(+0.50%)
Apr 19, 2006	36.84	37.14	36.78	36.99	13,064,610	+0.07(+0.20%)
Apr 18, 2006	36.50	37.19	36.44	36.91	20,365,004	+0.39(+1.06%)
Apr 17, 2006	36.74	36.91	36.35	36.53	13,221,365	-0.20(-0.55%)
Apr 13, 2006	36.72	36.89	36.62	36.73	9,515,140	+0.01(+0.02%)
Apr 12, 2006	36.59	36.88	36.60	36.72	8,911,401	+0.13(+0.35%)
Apr 11, 2006	36.74	36.95	36.50	36.59	10,671,444	-0.10(-0.26%)
Apr 10, 2006	36.87	37.01	36.66	36.69	11,330,215	-0.05(-0.13%)
Apr 07, 2006	37.27	37.32	36.67	36.74	11,711,956	-0.37(-1.00%)
Apr 06, 2006	37.21	37.43	36.99	37.11	9,706,010	-0.28(-0.75%)
Apr 05, 2006	37.11	37.40	37.11	37.39	12,761,557	+0.21(+0.56%)
Apr 04, 2006	36.77	37.27	36.70	37.18	10,988,441	+0.49(+1.34%)
Apr 03, 2006	36.83	37.12	36.67	36.69	14,698,775	+0.11(+0.31%)
Mar 31, 2006	36.73	36.88	36.50	36.58	13,657,018	-0.06(-0.15%)
Mar 30, 2006	36.78	37.02	32.87	36.63	15,968,257	-0.29(-0.78%)
Mar 29, 2006	37.08	37.19	36.72	36.92	14,736,999	-0.07(-0.20%)
Mar 28, 2006	37.44	37.76	36.91	36.99	20,018,124	-0.61(-1.62%)
Mar 27, 2006	37.58	37.69	37.48	37.60	13,011,445	-0.06(-0.17%)
Mar 24, 2006	37.57	37.75	37.48	37.67	13,067,100	+0.16(+0.43%)
Mar 23, 2006	37.64	37.73	37.44	37.51	13,439,254	-0.23(-0.62%)
Mar 22, 2006	37.27	37.86	37.27	37.74	13,891,591	+0.34(+0.90%)
Mar 21, 2006	37.55	37.73	37.36	37.40	14,660,427	-0.27(-0.70%)
Mar 20, 2006	37.52	37.75	37.40	37.67	13,999,290	+0.00(+0.00%)
Mar 17, 2006	37.72	37.73	37.46	37.67	23,619,764	+0.11(+0.30%)
Mar 16, 2006	37.33	37.67	37.33	37.56	16,192,745	+0.29(+0.78%)
Mar 15, 2006	36.99	37.37	36.84	37.27	14,124,918	+0.11(+0.30%)
Mar 14, 2006	36.95	37.27	36.90	37.15	17,982,918	+0.26(+0.70%)
Mar 13, 2006	36.91	37.11	36.78	36.90	12,563,839	-0.01(-0.02%)
Mar 10, 2006	36.54	36.95	36.50	36.91	15,607,558	+0.32(+0.88%)
Mar 09, 2006	36.70	36.79	36.54	36.58	14,844,823	-0.13(-0.35%)
Mar 08, 2006	36.48	36.86	36.48	36.71	17,681,610	+0.07(+0.20%)
Mar 07, 2006	36.21	36.70	36.18	36.64	15,966,016	+0.33(+0.91%)
Mar 06, 2006	36.22	36.38	36.07	36.31	12,434,724	+0.02(+0.04%)
Mar 03, 2006	36.21	36.54	36.13	36.29	15,441,216	+0.03(+0.09%)
Mar 02, 2006	36.34	36.43	36.06	36.26	17,888,542	-0.36(-0.99%)
Mar 01, 2006	36.42	36.68	36.39	36.62	19,407,912	-0.20(-0.55%)
Feb 28, 2006	36.93	36.99	36.74	36.83	25,771,882	-0.10(-0.28%)
Feb 27, 2006	36.82	36.95	36.70	36.93	22,984,774	+0.21(+0.57%)
Feb 24, 2006	36.09	36.86	36.09	36.72	17,222,424	+0.28(+0.77%)
Feb 23, 2006	36.29	36.70	36.14	36.44	21,596,760	+0.23(+0.64%)
Feb 22, 2006	35.70	36.28	35.68	36.21	18,339,510	+0.43(+1.19%)
Feb 21, 2006	35.90	36.01	35.75	35.78	12,925,659	-0.09(-0.25%)
Feb 17, 2006	35.97	36.40	35.76	35.87	14,864,869	-0.02(-0.07%)
Feb 16, 2006	35.65	35.93	35.56	35.89	14,659,431	+0.27(+0.74%)
Feb 15, 2006	35.40	35.82	35.28	35.63	15,960,040	+0.16(+0.45%)
Feb 14, 2006	35.27	35.73	35.12	35.47	21,227,594	+0.37(+1.05%)
Feb 13, 2006	35.10	35.31	34.78	35.10	10,370,882	-0.18(-0.50%)
Feb 10, 2006	35.15	35.36	34.87	35.27	11,254,141	+0.07(+0.21%)
Feb 09, 2006	35.14	35.38	35.10	35.20	17,139,876	+0.13(+0.37%)
Feb 08, 2006	34.98	35.11	34.81	35.07	15,643,914	+0.14(+0.41%)
Feb 07, 2006	35.02	35.23	34.91	34.93	17,327,758	+0.10(+0.28%)
Feb 06, 2006	34.86	35.06	34.73	34.83	15,631,464	+0.22(+0.65%)
Feb 03, 2006	34.78	34.98	34.34	34.61	21,287,234	-0.28(-0.81%)
Feb 02, 2006	35.30	35.31	34.83	34.89	18,358,684	-0.41(-1.16%)
Feb 01, 2006	35.42	35.53	35.23	35.30	19,740,472	-0.22(-0.63%)
Jan 31, 2006	35.86	35.93	35.44	35.52	23,844,500	-0.20(-0.56%)
Jan 30, 2006	35.94	36.42	35.54	35.72	18,442,228	-0.26(-0.71%)
Jan 27, 2006	36.06	36.23	35.83	35.98	15,253,209	-0.08(-0.22%)
Jan 26, 2006	36.14	36.27	35.88	36.06	22,970,580	+0.22(+0.61%)
Jan 25, 2006	35.46	35.86	35.46	35.85	18,840,530	+0.31(+0.88%)
Jan 24, 2006	35.40	35.89	35.37	35.53	16,808,934	+0.22(+0.64%)
Jan 23, 2006	34.94	35.65	34.93	35.31	29,208,920	-0.18(-0.52%)
Jan 20, 2006	36.26	36.26	35.48	35.49	31,330,286	-0.76(-2.10%)
Jan 19, 2006	36.44	36.85	36.02	36.25	18,158,226	-0.10(-0.27%)
Jan 18, 2006	36.40	36.66	36.08	36.35	13,585,426	-0.04(-0.11%)
Jan 17, 2006	36.46	36.61	36.14	36.39	18,185,494	-0.39(-1.07%)
Jan 13, 2006	36.81	36.95	36.69	36.78	13,435,643	+0.00(+0.00%)
Jan 12, 2006	37.12	37.13	36.71	36.78	13,131,346	-0.24(-0.65%)
Jan 11, 2006	36.99	37.15	36.74	37.03	18,358,808	-0.09(-0.24%)
Jan 10, 2006	37.27	37.36	36.85	37.11	19,466,306	-0.31(-0.84%)
Jan 09, 2006	37.52	37.72	37.23	37.43	19,447,630	+0.02(+0.06%)
Jan 06, 2006	37.59	37.68	37.23	37.40	15,687,741	-0.06(-0.15%)
Jan 05, 2006	37.41	37.61	37.20	37.46	18,639,698	+0.05(+0.13%)
Jan 04, 2006	37.75	37.94	37.31	37.41	22,109,980	-0.40(-1.06%)
Jan 03, 2006	37.68	37.89	37.07	37.81	20,290,672	+0.75(+2.02%)
Dec 30, 2005	36.96	37.23	36.87	37.07	18,051,896	-0.03(-0.09%)
Dec 29, 2005	37.23	37.41	37.07	37.10	8,713,931	-0.06(-0.17%)
Dec 28, 2005	37.56	37.60	37.16	37.16	10,019,645	-0.23(-0.62%)
Dec 27, 2005	37.41	37.95	37.40	37.40	11,435,549	-0.31(-0.81%)
Dec 23, 2005	37.75	37.79	37.64	37.70	8,122,021	+0.02(+0.04%)
Dec 22, 2005	37.57	37.74	37.39	37.68	15,013,780	+0.22(+0.60%)
Dec 21, 2005	37.64	37.75	37.27	37.46	17,397,608	-0.04(-0.11%)
Dec 20, 2005	37.53	37.63	37.42	37.50	14,861,009	+0.13(+0.34%)
Dec 19, 2005	37.49	37.57	37.20	37.37	15,727,957	-0.35(-0.94%)
Dec 16, 2005	37.50	37.95	37.62	37.72	23,183,862	+0.23(+0.62%)
Dec 15, 2005	37.58	37.60	37.25	37.49	13,023,148	-0.08(-0.21%)
Dec 14, 2005	37.44	37.74	37.35	37.57	18,825,588	+0.22(+0.60%)
Dec 13, 2005	36.64	37.51	36.63	37.35	17,407,070	+0.61(+1.66%)
Dec 12, 2005	36.87	37.00	36.64	36.74	12,850,830	-0.13(-0.35%)
Dec 09, 2005	36.77	37.11	36.63	36.87	11,013,965	+0.10(+0.26%)
Dec 08, 2005	36.82	36.97	36.59	36.77	13,660,878	-0.06(-0.17%)
Dec 07, 2005	37.15	37.22	36.48	36.83	14,412,283	-0.36(-0.97%)
Dec 06, 2005	37.31	37.53	37.05	37.19	16,040,721	-0.10(-0.26%)
Dec 05, 2005	37.07	37.38	36.78	37.29	14,711,475	+0.24(+0.65%)
Dec 02, 2005	36.85	37.09	36.75	37.05	11,481,617	+0.20(+0.54%)
Dec 01, 2005	36.95	37.15	36.78	36.85	16,917,630	-0.01(-0.02%)
Nov 30, 2005	37.29	37.35	36.82	36.86	18,065,218	-0.71(-1.90%)
Nov 29, 2005	37.51	37.72	37.49	37.57	15,237,147	+0.18(+0.47%)
Nov 28, 2005	37.74	37.87	37.36	37.40	18,572,340	-0.35(-0.92%)
Nov 25, 2005	37.63	37.79	37.56	37.74	6,388,124	+0.22(+0.60%)
Nov 23, 2005	37.03	37.75	36.91	37.52	21,606,222	+0.49(+1.32%)
Nov 22, 2005	36.70	37.07	36.64	37.03	20,554,006	+0.21(+0.57%)
Nov 21, 2005	36.62	36.89	36.55	36.82	17,710,122	+0.22(+0.61%)
Nov 18, 2005	36.92	36.92	36.34	36.59	16,691,648	+0.18(+0.49%)
Nov 17, 2005	36.14	36.46	36.05	36.42	13,238,547	+0.30(+0.82%)
Nov 16, 2005	36.46	36.53	36.06	36.12	14,878,565	-0.22(-0.62%)
Nov 15, 2005	36.61	36.67	36.21	36.34	14,207,218	-0.30(-0.81%)
Nov 14, 2005	36.39	36.73	36.31	36.64	12,237,130	+0.13(+0.35%)
Nov 11, 2005	36.34	36.62	36.24	36.51	14,755,302	+0.13(+0.35%)
Nov 10, 2005	35.84	36.48	35.80	36.38	17,418,650	+0.61(+1.71%)
Nov 09, 2005	35.66	35.98	35.66	35.77	11,607,370	+0.12(+0.34%)
Nov 08, 2005	35.65	35.74	35.54	35.65	9,683,848	-0.06(-0.16%)
Nov 07, 2005	35.66	35.72	35.48	35.71	11,990,356	+0.18(+0.52%)
Nov 04, 2005	35.46	35.64	35.38	35.52	14,923,263	+0.18(+0.50%)
Nov 03, 2005	35.54	35.60	35.10	35.35	17,881,570	-0.06(-0.16%)
Nov 02, 2005	35.16	35.45	35.06	35.40	14,687,445	+0.37(+1.05%)
Nov 01, 2005	35.14	35.23	34.75	35.03	24,006,610	-0.10(-0.27%)
Oct 31, 2005	35.34	35.41	35.07	35.13	18,543,328	-0.19(-0.55%)
Oct 28, 2005	34.88	35.32	34.72	35.32	17,959,386	+0.64(+1.85%)
Oct 27, 2005	34.70	34.94	34.62	34.68	12,346,822	-0.02(-0.05%)
Oct 26, 2005	34.60	35.00	34.54	34.70	13,699,849	+0.02(+0.05%)
Oct 25, 2005	34.70	34.86	34.43	34.68	14,936,336	-0.16(-0.46%)
Oct 24, 2005	34.14	34.84	34.13	34.84	17,654,966	+0.90(+2.65%)
Oct 21, 2005	34.01	34.13	33.81	33.94	17,796,032	+0.05(+0.14%)
Oct 20, 2005	34.17	34.53	33.77	33.89	24,380,258	-0.19(-0.57%)
Oct 19, 2005	33.57	34.10	33.44	34.09	28,895,162	+0.70(+2.09%)
Oct 18, 2005	33.81	33.84	33.39	33.39	13,521,180	-0.39(-1.14%)
Oct 17, 2005	33.81	33.91	33.68	33.77	12,731,178	+0.00(+0.00%)
Oct 14, 2005	33.85	33.94	33.65	33.77	17,121,822	+0.04(+0.12%)
Oct 13, 2005	33.64	33.82	33.23	33.73	18,103,194	+0.09(+0.26%)
Oct 12, 2005	33.95	34.01	33.52	33.64	13,767,083	+0.01(+0.02%)
Oct 11, 2005	33.85	34.01	33.60	33.64	13,875,031	-0.17(-0.50%)
Oct 10, 2005	34.05	34.09	33.77	33.81	12,826,551	-0.14(-0.43%)
Oct 07, 2005	34.18	34.20	33.89	33.95	12,224,431	+0.03(+0.09%)
Oct 06, 2005	33.96	34.26	33.72	33.92	18,348,226	+0.22(+0.64%)
Oct 05, 2005	33.69	34.35	33.62	33.70	11,419,363	+0.04(+0.12%)
Oct 04, 2005	33.77	34.16	33.66	33.66	11,764,997	-0.11(-0.33%)
Oct 03, 2005	34.11	34.20	33.70	33.77	16,471,892	-0.04(-0.12%)
Sep 30, 2005	33.82	34.23	33.74	33.81	18,775,660	+0.00(+0.00%)
Sep 29, 2005	33.37	33.82	33.03	33.81	21,710,186	+0.40(+1.20%)
Sep 28, 2005	33.67	33.81	33.21	33.41	18,646,794	-0.26(-0.76%)
Sep 27, 2005	33.78	33.83	33.53	33.67	14,914,423	-0.06(-0.19%)
Sep 26, 2005	34.21	34.31	33.64	33.73	18,991,806	-0.18(-0.54%)
Sep 23, 2005	33.92	34.13	33.64	33.92	14,029,670	+0.03(+0.09%)
Sep 22, 2005	33.90	33.94	33.58	33.89	20,471,334	-0.06(-0.17%)
Sep 21, 2005	34.34	34.42	33.84	33.94	24,317,506	-0.59(-1.72%)
Sep 20, 2005	34.84	35.02	34.38	34.54	15,464,997	-0.31(-0.90%)
Sep 19, 2005	35.08	35.08	34.64	34.85	12,795,050	-0.23(-0.66%)
Sep 16, 2005	34.52	35.09	34.42	35.08	30,505,048	+0.76(+2.22%)
Sep 15, 2005	34.32	34.43	34.21	34.32	8,363,193	+0.07(+0.21%)
Sep 14, 2005	34.28	34.41	34.13	34.25	14,142,101	-0.02(-0.05%)
Sep 13, 2005	34.16	34.50	34.16	34.26	14,324,131	-0.03(-0.09%)
Sep 12, 2005	34.46	34.58	34.29	34.30	15,088,111	-0.20(-0.58%)
Sep 09, 2005	34.58	34.66	34.46	34.50	16,687,664	-0.06(-0.19%)
Sep 08, 2005	34.74	34.82	34.53	34.56	13,043,568	-0.22(-0.65%)
Sep 07, 2005	34.82	34.87	34.66	34.78	9,873,473	-0.03(-0.09%)
Sep 06, 2005	34.59	34.87	34.50	34.82	13,571,855	+0.35(+1.03%)
Sep 02, 2005	34.74	34.81	34.42	34.46	11,833,102	-0.15(-0.44%)
Sep 01, 2005	34.57	35.05	34.28	34.62	16,405,529	+0.06(+0.16%)
Aug 31, 2005	34.56	34.56	34.15	34.56	13,389,949	-0.06(-0.16%)
Aug 30, 2005	34.84	34.84	34.48	34.62	19,085,934	-0.21(-0.60%)
Aug 29, 2005	34.34	34.94	34.15	34.83	14,095,908	+0.42(+1.21%)
Aug 26, 2005	34.54	34.58	34.23	34.41	13,268,678	-0.18(-0.53%)
Aug 25, 2005	34.64	34.70	34.47	34.59	8,589,673	+0.13(+0.37%)
Aug 24, 2005	34.86	34.95	34.46	34.46	12,316,068	-0.35(-0.99%)
Aug 23, 2005	35.14	35.22	34.63	34.81	11,490,332	-0.32(-0.91%)
Aug 22, 2005	35.17	35.31	34.94	35.13	9,966,481	+0.10(+0.28%)
Aug 19, 2005	35.32	35.32	35.03	35.03	9,671,397	-0.14(-0.41%)
Aug 18, 2005	35.12	35.33	34.96	35.18	14,749,948	+0.06(+0.16%)
Aug 17, 2005	35.17	35.36	35.02	35.12	16,979,884	+0.01(+0.02%)
Aug 16, 2005	34.82	35.46	34.82	35.11	23,839,768	+0.43(+1.25%)
Aug 15, 2005	34.39	34.86	34.29	34.68	15,590,251	+0.39(+1.15%)
Aug 12, 2005	34.46	34.50	34.21	34.29	10,443,470	-0.08(-0.23%)
Aug 11, 2005	34.42	34.43	34.09	34.37	14,855,033	+0.03(+0.09%)
Aug 10, 2005	34.66	34.85	34.13	34.34	20,817,340	-0.12(-0.35%)
Aug 09, 2005	34.49	34.67	34.33	34.46	14,302,342	-0.03(-0.09%)
Aug 08, 2005	34.81	34.90	34.47	34.49	11,883,154	-0.25(-0.72%)
Aug 05, 2005	35.03	35.08	34.65	34.74	15,810,630	-0.37(-1.05%)
Aug 04, 2005	35.16	35.18	34.95	35.11	14,206,471	-0.06(-0.16%)
Aug 03, 2005	35.26	35.36	35.06	35.16	15,728,829	-0.13(-0.36%)
Aug 02, 2005	35.19	35.38	35.11	35.29	13,194,347	+0.22(+0.64%)

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.