Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	15.61	15.85	15.47	15.75	9,866,390	+0.20(+1.31%)
Jun 29, 2006	14.95	15.58	14.95	15.55	12,563,245	+0.71(+4.78%)
Jun 28, 2006	15.07	15.09	14.73	14.84	7,586,595	-0.23(-1.54%)
Jun 27, 2006	15.21	15.36	15.02	15.07	9,359,769	-0.15(-1.02%)
Jun 26, 2006	15.12	15.32	15.08	15.23	7,873,292	+0.14(+0.95%)
Jun 23, 2006	14.80	15.18	14.66	15.08	8,880,705	+0.25(+1.65%)
Jun 22, 2006	14.89	14.89	14.62	14.84	9,274,449	-0.05(-0.33%)
Jun 21, 2006	14.83	15.02	14.77	14.89	11,347,037	+0.02(+0.13%)
Jun 20, 2006	14.81	14.95	14.64	14.87	16,576,997	-0.01(-0.08%)
Jun 19, 2006	15.27	15.38	14.83	14.88	9,637,986	-0.37(-2.41%)
Jun 16, 2006	15.14	15.34	15.11	15.25	12,673,472	+0.09(+0.61%)
Jun 15, 2006	14.76	15.16	14.76	15.16	10,975,020	+0.50(+3.41%)
Jun 14, 2006	14.63	14.85	14.50	14.66	14,383,583	+0.03(+0.19%)
Jun 13, 2006	14.48	14.78	14.41	14.63	18,191,720	+0.04(+0.28%)
Jun 12, 2006	15.02	15.25	14.47	14.59	15,369,798	-0.48(-3.16%)
Jun 09, 2006	15.16	15.27	14.91	15.06	11,236,810	-0.07(-0.44%)
Jun 08, 2006	15.17	15.19	14.59	15.13	21,885,918	-0.08(-0.52%)
Jun 07, 2006	15.47	15.69	15.21	15.21	21,681,892	-0.27(-1.72%)
Jun 06, 2006	16.05	16.12	15.43	15.47	20,378,774	-0.58(-3.61%)
Jun 05, 2006	16.56	16.56	15.99	16.05	11,880,685	-0.51(-3.05%)
Jun 02, 2006	16.45	16.61	16.31	16.56	9,953,830	+0.27(+1.67%)
Jun 01, 2006	16.24	16.36	16.00	16.29	7,348,123	+0.13(+0.83%)
May 31, 2006	15.99	16.43	15.94	16.15	12,367,168	+0.18(+1.10%)
May 30, 2006	16.43	16.43	15.95	15.98	8,279,225	-0.45(-2.77%)
May 26, 2006	16.23	16.56	16.07	16.43	8,361,365	+0.15(+0.94%)
May 25, 2006	15.97	16.30	15.73	16.28	12,883,328	+0.41(+2.60%)
May 24, 2006	15.97	16.21	15.38	15.87	15,496,983	-0.10(-0.64%)
May 23, 2006	15.81	16.26	15.81	15.97	13,175,324	+0.25(+1.61%)
May 22, 2006	15.88	15.88	15.55	15.71	11,260,127	-0.17(-1.05%)
May 19, 2006	15.92	15.97	15.52	15.88	16,050,769	+0.10(+0.66%)
May 18, 2006	16.24	16.35	15.73	15.78	17,624,686	-0.54(-3.29%)
May 17, 2006	16.85	16.95	16.19	16.31	15,416,963	-0.54(-3.20%)
May 16, 2006	16.52	17.14	16.49	16.85	29,304,524	+0.34(+2.05%)
May 15, 2006	16.90	16.90	16.17	16.52	19,012,064	-0.40(-2.35%)
May 12, 2006	16.72	16.93	16.44	16.91	20,118,574	+0.19(+1.14%)
May 11, 2006	17.13	17.34	16.71	16.72	11,987,732	-0.41(-2.40%)
May 10, 2006	17.15	17.36	17.06	17.13	11,028,544	-0.02(-0.11%)
May 09, 2006	17.13	17.19	17.08	17.15	6,049,774	-0.05(-0.32%)
May 08, 2006	17.04	17.24	16.95	17.21	8,716,954	+0.16(+0.92%)
May 05, 2006	17.17	17.24	17.04	17.05	8,428,137	+0.08(+0.50%)
May 04, 2006	17.16	17.24	16.82	16.97	9,351,290	-0.15(-0.89%)
May 03, 2006	17.24	17.26	16.99	17.12	8,922,040	-0.12(-0.68%)
May 02, 2006	16.89	17.24	16.79	17.24	14,100,596	+0.51(+3.06%)
May 01, 2006	16.75	17.26	16.68	16.72	16,064,017	+0.16(+0.97%)
Apr 28, 2006	16.21	16.59	16.11	16.56	11,701,566	+0.36(+2.21%)
Apr 27, 2006	16.28	16.45	16.05	16.21	10,745,557	-0.08(-0.49%)
Apr 26, 2006	15.95	16.49	15.95	16.28	12,155,723	+0.44(+2.77%)
Apr 25, 2006	16.34	16.51	15.82	15.85	14,425,448	-0.47(-2.90%)
Apr 24, 2006	16.53	16.63	16.25	16.32	9,914,614	-0.20(-1.23%)
Apr 21, 2006	16.61	16.79	16.44	16.52	8,333,808	+0.04(+0.24%)
Apr 20, 2006	16.68	16.76	16.43	16.48	11,912,481	-0.16(-0.94%)
Apr 19, 2006	16.75	16.77	16.48	16.64	10,981,380	-0.07(-0.43%)
Apr 18, 2006	16.16	16.79	16.20	16.71	20,031,134	+0.55(+3.42%)
Apr 17, 2006	15.98	16.17	15.98	16.16	10,885,461	+0.17(+1.09%)
Apr 13, 2006	15.86	16.02	15.74	15.98	12,058,214	+0.12(+0.79%)
Apr 12, 2006	15.28	15.90	15.41	15.86	18,573,274	+0.58(+3.83%)
Apr 11, 2006	15.15	15.37	15.15	15.28	11,459,384	+0.15(+0.96%)
Apr 10, 2006	15.03	15.17	14.98	15.13	5,141,990	+0.10(+0.69%)
Apr 07, 2006	15.14	15.19	14.95	15.03	11,414,869	-0.07(-0.46%)
Apr 06, 2006	15.27	15.27	14.94	15.10	8,839,899	-0.17(-1.12%)
Apr 05, 2006	15.18	15.27	15.07	15.27	8,868,516	+0.08(+0.56%)
Apr 04, 2006	15.10	15.21	15.07	15.18	6,004,200	+0.08(+0.56%)
Apr 03, 2006	15.00	15.23	15.00	15.10	13,367,692	+0.18(+1.21%)
Mar 31, 2006	15.01	15.05	14.87	14.92	7,712,721	-0.14(-0.92%)
Mar 30, 2006	14.99	15.10	14.98	15.05	13,123,920	+0.07(+0.45%)
Mar 29, 2006	14.82	15.00	14.72	14.99	11,169,508	+0.10(+0.66%)
Mar 28, 2006	14.82	15.00	14.80	14.89	9,430,251	+0.07(+0.48%)
Mar 27, 2006	14.85	14.92	14.69	14.82	7,437,683	+0.05(+0.34%)
Mar 24, 2006	14.72	14.78	14.64	14.77	10,078,895	+0.05(+0.32%)
Mar 23, 2006	14.57	14.74	14.48	14.72	10,598,764	+0.13(+0.92%)
Mar 22, 2006	14.41	14.61	14.39	14.58	6,340,711	+0.18(+1.24%)
Mar 21, 2006	14.70	14.70	14.38	14.41	9,118,647	-0.30(-2.01%)
Mar 20, 2006	14.84	14.98	14.62	14.70	6,723,856	-0.09(-0.63%)
Mar 17, 2006	14.81	14.85	14.67	14.79	8,767,828	+0.00(+0.01%)
Mar 16, 2006	14.83	14.98	14.75	14.79	9,066,713	-0.04(-0.25%)
Mar 15, 2006	14.49	14.85	14.48	14.83	11,496,480	+0.30(+2.04%)
Mar 14, 2006	14.17	14.58	14.17	14.53	8,656,011	+0.35(+2.43%)
Mar 13, 2006	14.15	14.21	14.06	14.19	5,082,637	+0.04(+0.29%)
Mar 10, 2006	14.06	14.26	13.90	14.15	10,834,057	+0.09(+0.63%)
Mar 09, 2006	14.15	14.21	14.03	14.06	7,755,116	-0.08(-0.59%)
Mar 08, 2006	14.45	14.45	14.02	14.14	12,995,145	-0.26(-1.82%)
Mar 07, 2006	14.44	14.57	14.27	14.40	11,752,970	-0.04(-0.29%)
Mar 06, 2006	14.76	14.81	14.42	14.45	12,880,148	-0.34(-2.32%)
Mar 03, 2006	14.65	14.84	14.48	14.79	11,688,317	+0.14(+0.93%)
Mar 02, 2006	14.53	14.68	14.41	14.65	14,038,593	+0.11(+0.73%)
Mar 01, 2006	14.54	14.61	14.43	14.55	8,932,109	+0.15(+1.08%)
Feb 28, 2006	14.59	14.56	14.28	14.39	9,149,383	-0.20(-1.37%)
Feb 27, 2006	14.62	14.80	14.53	14.59	5,688,357	-0.06(-0.40%)
Feb 24, 2006	14.62	14.71	14.45	14.65	9,409,583	-0.02(-0.14%)
Feb 23, 2006	14.91	14.91	14.64	14.67	9,429,191	-0.22(-1.44%)
Feb 22, 2006	14.65	14.91	14.61	14.89	17,681,918	+0.23(+1.57%)
Feb 21, 2006	14.32	14.66	14.31	14.66	13,507,065	+0.28(+1.94%)
Feb 17, 2006	14.15	14.39	14.11	14.38	9,522,460	+0.22(+1.59%)
Feb 16, 2006	14.13	14.15	14.04	14.15	8,951,186	-0.06(-0.40%)
Feb 15, 2006	14.28	14.28	14.00	14.21	11,588,159	+0.12(+0.84%)
Feb 14, 2006	13.87	14.22	13.53	14.09	15,233,604	+0.16(+1.18%)
Feb 13, 2006	13.90	14.04	13.83	13.93	7,511,874	+0.03(+0.24%)
Feb 10, 2006	13.95	13.98	13.75	13.89	7,570,167	-0.05(-0.34%)
Feb 09, 2006	13.88	14.07	13.81	13.94	7,528,832	+0.06(+0.41%)
Feb 08, 2006	14.15	14.15	13.74	13.88	12,339,081	-0.29(-2.02%)
Feb 07, 2006	14.15	14.24	14.08	14.17	10,378,840	+0.03(+0.23%)
Feb 06, 2006	14.06	14.15	13.96	14.14	6,689,410	+0.08(+0.55%)
Feb 03, 2006	14.06	14.15	13.99	14.06	7,702,122	-0.04(-0.31%)
Feb 02, 2006	14.11	14.25	14.06	14.10	14,609,337	-0.07(-0.48%)
Feb 01, 2006	13.17	14.33	13.17	14.17	26,968,026	+0.63(+4.65%)
Jan 31, 2006	13.63	13.63	13.47	13.54	6,789,568	-0.09(-0.64%)
Jan 30, 2006	13.63	13.69	13.53	13.63	4,177,503	-0.03(-0.25%)
Jan 27, 2006	13.46	13.70	13.44	13.66	5,934,778	+0.20(+1.47%)
Jan 26, 2006	13.55	13.59	13.28	13.46	6,963,388	-0.04(-0.31%)
Jan 25, 2006	13.34	13.58	13.22	13.51	8,765,178	+0.16(+1.20%)
Jan 24, 2006	13.10	13.43	13.09	13.35	6,102,238	+0.29(+2.20%)
Jan 23, 2006	12.98	13.15	12.93	13.06	4,856,884	+0.06(+0.49%)
Jan 20, 2006	13.36	13.36	12.98	12.99	8,056,650	-0.30(-2.28%)
Jan 19, 2006	13.32	13.49	13.29	13.30	7,351,303	+0.01(+0.09%)
Jan 18, 2006	13.20	13.31	13.18	13.29	5,780,036	+0.00(+0.03%)
Jan 17, 2006	13.04	13.30	13.02	13.28	9,242,123	+0.15(+1.14%)
Jan 13, 2006	13.11	13.14	13.04	13.13	5,503,408	+0.06(+0.46%)
Jan 12, 2006	13.07	13.13	12.93	13.07	5,987,242	+0.02(+0.19%)
Jan 11, 2006	12.99	13.10	12.89	13.05	7,100,112	+0.05(+0.42%)
Jan 10, 2006	12.96	12.99	12.84	12.99	6,492,803	+0.01(+0.04%)
Jan 09, 2006	12.91	13.04	12.90	12.99	8,448,275	+0.08(+0.58%)
Jan 06, 2006	12.92	12.98	12.89	12.91	7,863,753	+0.04(+0.34%)
Jan 05, 2006	12.77	12.89	12.77	12.87	10,196,541	+0.02(+0.16%)
Jan 04, 2006	12.83	12.93	12.76	12.85	11,818,682	+0.02(+0.13%)
Jan 03, 2006	12.83	12.91	12.81	12.83	10,715,881	-0.02(-0.16%)
Dec 30, 2005	12.88	12.94	12.82	12.85	3,776,339	-0.11(-0.82%)
Dec 29, 2005	13.01	13.04	12.95	12.96	2,910,950	-0.05(-0.41%)
Dec 28, 2005	12.95	13.05	12.91	13.01	4,931,605	-0.01(-0.06%)
Dec 27, 2005	13.36	13.40	13.01	13.02	4,642,788	-0.30(-2.25%)
Dec 23, 2005	13.34	13.35	13.27	13.32	3,194,467	+0.01(+0.07%)
Dec 22, 2005	13.23	13.32	13.22	13.31	7,970,271	+0.15(+1.18%)
Dec 21, 2005	13.23	13.39	13.14	13.15	6,188,088	-0.05(-0.37%)
Dec 20, 2005	13.12	13.35	13.12	13.20	7,270,752	+0.10(+0.79%)
Dec 19, 2005	13.21	13.29	13.07	13.10	8,120,243	-0.11(-0.86%)
Dec 16, 2005	13.19	13.34	13.21	13.21	8,486,961	+0.02(+0.16%)
Dec 15, 2005	13.28	13.38	13.15	13.19	12,784,230	+0.04(+0.29%)
Dec 14, 2005	13.12	13.21	13.04	13.15	5,380,462	+0.08(+0.59%)
Dec 13, 2005	12.83	13.16	12.77	13.08	10,002,584	+0.25(+1.91%)
Dec 12, 2005	13.02	13.06	12.82	12.83	11,709,515	-0.21(-1.61%)
Dec 09, 2005	12.89	13.13	12.89	13.04	5,303,621	+0.00(+0.00%)
Dec 08, 2005	13.01	13.16	12.94	13.04	4,763,614	+0.03(+0.23%)
Dec 07, 2005	13.06	13.10	12.89	13.01	6,067,262	-0.12(-0.93%)
Dec 06, 2005	12.89	13.20	12.89	13.13	12,199,178	+0.26(+2.05%)
Dec 05, 2005	12.96	12.97	12.83	12.87	9,493,313	-0.13(-0.97%)
Dec 02, 2005	13.03	13.11	12.97	13.00	6,553,216	-0.04(-0.30%)
Dec 01, 2005	13.19	13.19	12.97	13.04	11,743,961	-0.05(-0.39%)
Nov 30, 2005	13.07	13.23	12.92	13.09	11,828,751	+0.02(+0.14%)
Nov 29, 2005	13.00	13.16	12.95	13.07	9,610,960	+0.07(+0.51%)
Nov 28, 2005	13.07	13.08	12.90	13.00	14,248,979	+0.23(+1.80%)
Nov 25, 2005	12.82	12.96	12.77	12.77	3,623,187	-0.02(-0.18%)
Nov 23, 2005	12.64	12.82	12.58	12.79	13,635,840	+0.08(+0.59%)
Nov 22, 2005	11.99	12.81	11.98	12.72	36,944,112	+0.83(+6.98%)
Nov 21, 2005	11.91	11.91	11.82	11.89	12,133,465	-0.02(-0.16%)
Nov 18, 2005	11.94	12.02	11.88	11.91	9,569,094	+0.05(+0.41%)
Nov 17, 2005	11.86	11.95	11.80	11.86	13,417,506	-0.18(-1.47%)
Nov 16, 2005	11.92	12.06	11.89	12.04	5,871,185	+0.14(+1.16%)
Nov 15, 2005	11.91	11.95	11.88	11.90	8,259,087	-0.15(-1.25%)
Nov 14, 2005	12.04	12.15	12.00	12.05	7,342,294	-0.01(-0.05%)
Nov 11, 2005	12.06	12.11	11.99	12.05	5,899,802	-0.08(-0.64%)
Nov 10, 2005	11.96	12.15	11.89	12.13	7,181,193	+0.16(+1.31%)
Nov 09, 2005	11.90	12.07	11.81	11.97	6,628,997	+0.07(+0.60%)
Nov 08, 2005	11.89	11.94	11.86	11.90	6,834,083	+0.00(+0.02%)
Nov 07, 2005	11.69	11.94	11.70	11.90	8,924,690	+0.21(+1.81%)
Nov 04, 2005	11.79	11.86	11.63	11.69	7,748,756	-0.10(-0.82%)
Nov 03, 2005	11.79	11.95	11.74	11.79	14,686,178	+0.06(+0.50%)
Nov 02, 2005	11.56	11.76	11.53	11.73	9,962,309	+0.20(+1.72%)
Nov 01, 2005	11.45	11.57	11.40	11.53	7,618,922	+0.08(+0.69%)
Oct 31, 2005	11.29	11.51	11.27	11.45	9,753,513	+0.20(+1.74%)
Oct 28, 2005	10.99	11.26	10.96	11.25	7,283,471	+0.28(+2.54%)
Oct 27, 2005	11.16	11.19	10.95	10.97	4,562,238	-0.18(-1.66%)
Oct 26, 2005	10.99	11.18	10.90	11.16	9,914,084	+0.17(+1.53%)
Oct 25, 2005	11.06	11.07	10.97	10.99	8,582,879	-0.05(-0.43%)
Oct 24, 2005	10.90	11.04	10.87	11.04	7,417,015	+0.25(+2.34%)
Oct 21, 2005	10.91	10.95	10.75	10.79	19,660,708	-0.27(-2.42%)
Oct 20, 2005	11.12	11.26	10.98	11.05	8,357,655	-0.04(-0.37%)
Oct 19, 2005	10.99	11.10	10.91	11.10	8,789,555	+0.08(+0.74%)
Oct 18, 2005	11.13	11.13	10.98	11.01	9,095,330	-0.18(-1.62%)
Oct 17, 2005	11.20	11.26	11.14	11.20	5,517,187	-0.00(-0.03%)
Oct 14, 2005	11.20	11.26	11.11	11.20	10,249,535	+0.00(+0.03%)
Oct 13, 2005	11.26	11.29	11.15	11.20	9,528,289	-0.10(-0.89%)
Oct 12, 2005	11.24	11.37	11.22	11.30	6,676,161	+0.05(+0.49%)
Oct 11, 2005	11.40	11.41	11.21	11.24	10,203,960	-0.17(-1.51%)
Oct 10, 2005	11.53	11.59	11.41	11.41	5,923,649	-0.12(-1.03%)
Oct 07, 2005	11.47	11.58	11.46	11.53	12,612,000	+0.14(+1.24%)
Oct 06, 2005	11.38	11.40	11.27	11.39	17,610,906	+0.05(+0.47%)
Oct 05, 2005	11.48	11.54	11.34	11.34	11,167,388	-0.13(-1.15%)
Oct 04, 2005	11.94	11.94	11.47	11.47	11,834,580	-0.16(-1.36%)
Oct 03, 2005	11.55	11.66	11.51	11.63	6,124,496	+0.08(+0.69%)
Sep 30, 2005	11.42	11.57	11.39	11.55	9,479,535	+0.11(+0.99%)
Sep 29, 2005	11.48	11.56	11.39	11.44	10,366,121	-0.04(-0.38%)
Sep 28, 2005	11.71	11.71	11.47	11.48	12,023,238	-0.19(-1.60%)
Sep 27, 2005	11.51	11.69	11.46	11.67	13,266,473	+0.18(+1.54%)
Sep 26, 2005	11.47	11.55	11.30	11.49	11,366,115	+0.06(+0.54%)
Sep 23, 2005	11.43	11.52	11.34	11.43	12,270,189	-0.08(-0.70%)
Sep 22, 2005	11.41	11.55	11.32	11.51	9,830,354	+0.11(+0.96%)
Sep 21, 2005	11.52	11.51	11.29	11.40	15,721,677	-0.12(-1.03%)
Sep 20, 2005	11.61	11.66	11.49	11.52	11,775,227	-0.11(-0.93%)
Sep 19, 2005	11.62	11.79	11.58	11.62	14,346,487	-0.18(-1.52%)
Sep 16, 2005	11.84	11.87	11.73	11.80	15,340,652	-0.02(-0.14%)
Sep 15, 2005	11.98	11.98	11.78	11.82	12,278,669	-0.16(-1.32%)
Sep 14, 2005	12.20	12.20	11.93	11.98	14,161,009	-0.22(-1.81%)
Sep 13, 2005	12.33	12.33	12.14	12.20	7,142,507	-0.13(-1.04%)
Sep 12, 2005	12.16	12.35	12.13	12.33	6,905,095	+0.15(+1.21%)
Sep 09, 2005	12.21	12.25	12.15	12.18	9,607,780	-0.03(-0.26%)
Sep 08, 2005	12.34	12.36	12.17	12.21	8,516,107	-0.22(-1.73%)
Sep 07, 2005	12.47	12.47	12.31	12.43	5,402,720	-0.04(-0.30%)
Sep 06, 2005	12.35	12.50	12.27	12.47	8,280,284	+0.19(+1.55%)
Sep 02, 2005	12.28	12.37	12.25	12.28	8,684,628	+0.03(+0.25%)
Sep 01, 2005	12.34	12.39	12.21	12.24	10,340,684	-0.09(-0.75%)
Aug 31, 2005	12.15	12.37	12.10	12.34	13,050,788	+0.16(+1.32%)
Aug 30, 2005	12.08	12.19	11.99	12.18	11,384,663	+0.10(+0.83%)
Aug 29, 2005	12.05	12.10	11.91	12.08	7,333,815	+0.03(+0.27%)
Aug 26, 2005	12.05	12.13	11.98	12.04	8,618,385	-0.00(-0.02%)
Aug 25, 2005	12.25	12.25	11.98	12.05	8,651,771	+0.10(+0.81%)
Aug 24, 2005	12.07	12.13	11.94	11.95	13,995,668	-0.14(-1.17%)
Aug 23, 2005	12.22	12.24	12.08	12.09	12,084,711	-0.12(-0.94%)
Aug 22, 2005	12.28	12.34	12.12	12.21	13,686,714	-0.05(-0.40%)
Aug 19, 2005	12.18	12.28	12.12	12.26	11,875,915	+0.14(+1.12%)
Aug 18, 2005	12.17	12.21	12.08	12.12	13,454,071	-0.06(-0.46%)
Aug 17, 2005	12.23	12.27	12.15	12.18	22,475,740	-0.02(-0.15%)
Aug 16, 2005	12.66	12.87	12.13	12.20	81,309,480	-1.54(-11.23%)
Aug 15, 2005	13.71	13.85	13.61	13.74	5,921,529	+0.04(+0.29%)
Aug 12, 2005	13.75	13.76	13.59	13.70	5,551,103	-0.05(-0.40%)
Aug 11, 2005	13.52	13.79	13.52	13.75	11,956,466	+0.28(+2.09%)
Aug 10, 2005	13.56	13.67	13.46	13.47	8,577,580	-0.04(-0.31%)
Aug 09, 2005	13.55	13.63	13.46	13.51	10,356,583	+0.04(+0.28%)
Aug 08, 2005	13.59	13.68	13.46	13.48	6,399,534	-0.03(-0.24%)
Aug 05, 2005	13.47	13.56	13.46	13.51	9,584,993	+0.03(+0.24%)
Aug 04, 2005	13.67	13.70	13.42	13.48	11,111,745	-0.19(-1.41%)
Aug 03, 2005	13.76	13.79	13.57	13.67	8,594,008	-0.08(-0.62%)
Aug 02, 2005	13.81	13.85	13.73	13.75	5,122,383	-0.06(-0.42%)
Aug 01, 2005	13.88	13.94	13.80	13.81	4,086,353	-0.06(-0.45%)
Jul 29, 2005	13.85	13.96	13.78	13.88	8,883,884	+0.02(+0.15%)
Jul 28, 2005	13.77	13.86	13.67	13.85	9,053,465	+0.16(+1.14%)
Jul 27, 2005	13.36	13.79	13.36	13.70	15,981,877	+0.39(+2.95%)
Jul 26, 2005	13.34	13.38	13.22	13.31	7,351,303	-0.04(-0.30%)
Jul 25, 2005	13.47	13.54	13.34	13.35	6,470,545	-0.12(-0.88%)
Jul 22, 2005	13.44	13.58	13.38	13.46	9,798,028	+0.01(+0.07%)
Jul 21, 2005	13.55	13.56	13.36	13.45	9,229,404	-0.06(-0.47%)
Jul 20, 2005	13.41	13.61	13.32	13.52	11,537,285	+0.03(+0.21%)
Jul 19, 2005	13.21	13.49	13.21	13.49	14,394,712	+0.30(+2.25%)
Jul 18, 2005	13.16	13.21	13.15	13.19	6,229,424	+0.03(+0.24%)
Jul 15, 2005	13.10	13.16	12.95	13.16	6,468,956	+0.06(+0.49%)
Jul 14, 2005	13.06	13.16	13.04	13.10	11,059,281	+0.07(+0.55%)
Jul 13, 2005	13.09	13.16	13.01	13.03	6,988,295	-0.12(-0.93%)
Jul 12, 2005	13.07	13.18	12.93	13.15	7,162,115	+0.03(+0.23%)
Jul 11, 2005	13.02	13.12	12.85	13.12	12,829,274	+0.14(+1.11%)
Jul 08, 2005	12.73	13.00	12.68	12.98	6,384,165	+0.23(+1.78%)
Jul 07, 2005	12.58	12.76	12.51	12.75	7,190,731	-0.01(-0.06%)
Jul 06, 2005	12.72	12.86	12.68	12.76	10,953,293	+0.07(+0.52%)
Jul 05, 2005	12.64	12.70	12.56	12.69	13,216,129	+0.22(+1.74%)

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.