Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	15.42	15.46	15.31	15.42	2,456,888	-0.07(-0.43%)
Jul 28, 2006	15.36	15.54	15.30	15.49	3,429,002	+0.12(+0.81%)
Jul 27, 2006	15.38	15.52	15.32	15.36	2,688,180	+0.00(+0.02%)
Jul 26, 2006	15.12	15.43	15.12	15.36	2,593,973	+0.17(+1.11%)
Jul 25, 2006	15.17	15.23	15.11	15.19	3,797,379	+0.01(+0.08%)
Jul 24, 2006	15.10	15.27	15.07	15.18	3,021,816	+0.15(+1.02%)
Jul 21, 2006	15.03	15.20	14.92	15.02	3,252,482	+0.10(+0.69%)
Jul 20, 2006	14.97	15.06	14.88	14.92	2,912,273	+0.00(+0.02%)
Jul 19, 2006	14.48	14.92	14.48	14.92	4,180,779	+0.47(+3.27%)
Jul 18, 2006	14.36	14.48	14.34	14.45	2,624,332	+0.06(+0.44%)
Jul 17, 2006	14.31	14.45	14.19	14.38	2,127,634	+0.03(+0.22%)
Jul 14, 2006	14.40	14.47	14.22	14.35	2,137,336	-0.08(-0.55%)
Jul 13, 2006	14.53	14.63	14.35	14.43	3,020,877	-0.10(-0.68%)
Jul 12, 2006	14.66	14.69	14.53	14.53	2,194,298	-0.11(-0.74%)
Jul 11, 2006	14.48	14.65	14.40	14.64	2,586,149	+0.15(+1.06%)
Jul 10, 2006	14.79	14.86	14.43	14.48	5,239,589	-0.24(-1.63%)
Jul 07, 2006	14.64	14.79	14.61	14.72	2,613,065	+0.03(+0.20%)
Jul 06, 2006	14.65	14.71	14.57	14.69	3,341,994	+0.02(+0.13%)
Jul 05, 2006	14.70	14.76	14.57	14.68	3,673,752	-0.10(-0.69%)
Jul 03, 2006	14.65	14.78	14.52	14.78	1,105,443	+0.25(+1.69%)
Jun 30, 2006	14.54	14.57	14.40	14.53	3,049,045	+0.11(+0.75%)
Jun 29, 2006	14.38	14.51	14.28	14.42	3,090,359	+0.10(+0.67%)
Jun 28, 2006	14.05	14.34	14.03	14.33	2,710,715	+0.33(+2.37%)
Jun 27, 2006	14.09	14.21	13.95	13.99	2,319,490	-0.12(-0.84%)
Jun 26, 2006	14.02	14.17	14.02	14.11	1,852,525	+0.10(+0.71%)
Jun 23, 2006	13.96	14.15	13.96	14.01	2,257,833	-0.10(-0.70%)
Jun 22, 2006	14.19	14.27	14.00	14.11	3,705,050	-0.09(-0.65%)
Jun 21, 2006	13.96	14.27	13.94	14.21	3,690,027	+0.25(+1.81%)
Jun 20, 2006	13.99	14.02	13.89	13.95	2,805,547	-0.10(-0.70%)
Jun 19, 2006	14.23	14.23	13.96	14.05	2,736,692	-0.13(-0.90%)
Jun 16, 2006	14.03	14.22	14.03	14.18	3,204,283	+0.08(+0.54%)
Jun 15, 2006	13.87	14.13	13.87	14.10	3,683,455	+0.25(+1.80%)
Jun 14, 2006	13.90	14.01	13.71	13.85	3,272,200	-0.10(-0.69%)
Jun 13, 2006	14.21	14.30	13.94	13.95	2,624,958	-0.26(-1.82%)
Jun 12, 2006	14.28	14.45	14.20	14.21	3,742,295	-0.04(-0.29%)
Jun 09, 2006	14.23	14.35	14.21	14.25	3,027,763	-0.07(-0.51%)
Jun 08, 2006	14.21	14.39	14.15	14.32	4,194,550	+0.12(+0.85%)
Jun 07, 2006	14.39	14.39	14.20	14.20	2,113,550	-0.14(-1.00%)
Jun 06, 2006	14.39	14.44	14.20	14.35	4,084,381	-0.06(-0.40%)
Jun 05, 2006	14.63	14.65	14.40	14.40	2,362,681	-0.33(-2.23%)
Jun 02, 2006	14.40	14.75	14.39	14.73	2,620,576	+0.29(+2.01%)
Jun 01, 2006	14.42	14.47	14.29	14.44	3,427,437	+0.07(+0.51%)
May 31, 2006	14.33	14.53	14.22	14.37	4,052,457	+0.09(+0.63%)
May 30, 2006	14.44	14.47	14.24	14.28	2,854,998	-0.15(-1.06%)
May 26, 2006	14.54	14.54	14.35	14.43	2,777,692	-0.02(-0.11%)
May 25, 2006	14.36	14.49	14.29	14.45	2,689,432	+0.12(+0.85%)
May 24, 2006	14.31	14.42	14.09	14.33	4,471,537	+0.01(+0.09%)
May 23, 2006	14.38	14.60	14.29	14.31	5,197,649	-0.16(-1.10%)
May 22, 2006	14.07	14.59	14.03	14.47	4,876,219	+0.40(+2.86%)
May 19, 2006	14.06	14.22	13.94	14.07	4,018,969	+0.12(+0.89%)
May 18, 2006	13.86	14.06	13.86	13.95	2,281,307	+0.09(+0.65%)
May 17, 2006	14.06	14.20	13.83	13.86	3,259,368	-0.32(-2.28%)
May 16, 2006	14.38	14.39	14.15	14.18	2,793,341	-0.18(-1.22%)
May 15, 2006	14.18	14.36	14.12	14.36	2,373,323	+0.18(+1.28%)
May 12, 2006	14.31	14.45	14.17	14.17	2,940,754	-0.25(-1.75%)
May 11, 2006	14.60	14.60	14.38	14.43	2,047,198	-0.21(-1.44%)
May 10, 2006	14.45	14.70	14.44	14.64	1,993,053	+0.12(+0.86%)
May 09, 2006	14.85	14.91	14.47	14.51	4,224,283	-0.34(-2.28%)
May 08, 2006	15.02	15.08	14.83	14.85	2,946,075	-0.15(-1.00%)
May 05, 2006	14.78	15.01	14.72	15.00	2,541,393	+0.30(+2.06%)
May 04, 2006	14.54	14.79	14.50	14.70	4,266,535	+0.24(+1.68%)
May 03, 2006	14.40	14.51	14.25	14.45	4,440,865	-0.03(-0.18%)
May 02, 2006	14.78	14.86	14.48	14.48	5,950,678	-0.26(-1.76%)
May 01, 2006	14.64	14.76	14.62	14.74	3,034,335	+0.04(+0.24%)
Apr 28, 2006	14.66	14.75	14.55	14.70	2,768,303	-0.04(-0.24%)
Apr 27, 2006	14.56	14.86	14.45	14.74	3,375,796	+0.18(+1.25%)
Apr 26, 2006	14.54	14.63	14.50	14.56	2,316,673	+0.02(+0.13%)
Apr 25, 2006	14.63	14.66	14.43	14.54	4,387,346	-0.20(-1.37%)
Apr 24, 2006	14.63	14.78	14.48	14.74	2,770,807	+0.07(+0.50%)
Apr 21, 2006	14.73	14.79	14.62	14.67	2,730,745	+0.03(+0.22%)
Apr 20, 2006	14.54	14.73	14.52	14.63	3,101,939	+0.03(+0.20%)
Apr 19, 2006	14.80	14.81	14.55	14.60	2,706,959	-0.19(-1.32%)
Apr 18, 2006	14.39	14.80	14.31	14.80	6,373,826	+0.51(+3.58%)
Apr 17, 2006	14.28	14.31	14.16	14.29	2,789,272	+0.02(+0.13%)
Apr 13, 2006	14.42	14.39	14.20	14.27	1,670,997	-0.15(-1.02%)
Apr 12, 2006	14.28	14.42	14.27	14.42	2,596,164	+0.14(+0.98%)
Apr 11, 2006	14.53	14.57	14.20	14.28	4,093,771	-0.28(-1.91%)
Apr 10, 2006	14.70	14.70	14.49	14.55	2,788,020	-0.11(-0.72%)
Apr 07, 2006	14.93	14.99	14.63	14.66	3,577,042	-0.28(-1.86%)
Apr 06, 2006	14.94	14.98	14.84	14.94	3,742,921	-0.10(-0.68%)
Apr 05, 2006	14.86	15.11	14.73	15.04	3,349,506	+0.16(+1.10%)
Apr 04, 2006	14.88	14.96	14.83	14.88	3,578,920	+0.02(+0.13%)
Apr 03, 2006	14.92	15.00	14.85	14.86	3,698,165	+0.01(+0.09%)
Mar 31, 2006	14.86	14.96	14.76	14.84	6,800,417	-0.02(-0.15%)
Mar 30, 2006	14.92	15.00	14.81	14.87	3,652,157	-0.06(-0.39%)
Mar 29, 2006	14.91	14.98	14.85	14.92	3,568,591	-0.02(-0.13%)
Mar 28, 2006	14.85	14.97	14.71	14.94	3,659,981	+0.03(+0.21%)
Mar 27, 2006	15.05	15.05	14.83	14.91	2,752,654	-0.18(-1.17%)
Mar 24, 2006	14.94	15.09	14.84	15.09	2,876,281	+0.10(+0.64%)
Mar 23, 2006	14.79	15.02	14.73	14.99	3,264,375	+0.16(+1.10%)
Mar 22, 2006	14.78	14.85	14.68	14.83	2,597,103	+0.01(+0.06%)
Mar 21, 2006	14.92	14.92	14.79	14.82	4,921,288	-0.13(-0.90%)
Mar 20, 2006	15.05	15.13	14.90	14.95	2,225,909	-0.14(-0.91%)
Mar 17, 2006	15.18	15.18	15.00	15.09	3,983,602	-0.00(-0.02%)
Mar 16, 2006	15.01	15.10	14.97	15.09	2,685,363	+0.13(+0.88%)
Mar 15, 2006	14.95	15.02	14.86	14.96	1,963,007	-0.04(-0.26%)
Mar 14, 2006	14.90	15.04	14.79	15.00	1,842,197	+0.10(+0.67%)
Mar 13, 2006	14.91	14.95	14.83	14.90	1,395,262	+0.04(+0.28%)
Mar 10, 2006	14.63	14.90	14.60	14.86	3,361,399	+0.22(+1.53%)
Mar 09, 2006	14.74	14.80	14.60	14.64	5,363,215	-0.11(-0.72%)
Mar 08, 2006	14.78	14.82	14.50	14.74	3,071,267	-0.05(-0.35%)
Mar 07, 2006	14.70	14.80	14.49	14.79	4,353,544	+0.06(+0.39%)
Mar 06, 2006	14.85	14.89	14.66	14.74	2,650,935	-0.17(-1.14%)
Mar 03, 2006	15.06	15.17	14.80	14.91	7,400,712	-0.43(-2.79%)
Mar 02, 2006	15.25	15.36	15.20	15.33	3,117,901	+0.01(+0.04%)
Mar 01, 2006	15.29	15.34	15.23	15.33	2,167,069	+0.04(+0.27%)
Feb 28, 2006	15.43	15.40	15.17	15.29	3,803,013	-0.14(-0.91%)
Feb 27, 2006	15.37	15.54	15.36	15.43	4,244,627	-0.10(-0.62%)
Feb 24, 2006	15.52	15.60	15.44	15.52	3,869,990	+0.03(+0.17%)
Feb 23, 2006	15.45	15.59	15.35	15.50	2,630,592	-0.07(-0.45%)
Feb 22, 2006	15.66	15.83	15.54	15.57	4,718,478	+0.09(+0.56%)
Feb 21, 2006	15.24	15.52	15.22	15.48	3,595,194	+0.19(+1.23%)
Feb 17, 2006	15.06	15.31	15.06	15.29	2,481,301	+0.21(+1.38%)
Feb 16, 2006	14.89	15.10	14.89	15.08	2,846,548	+0.15(+1.03%)
Feb 15, 2006	14.91	15.05	14.86	14.93	1,824,983	+0.01(+0.06%)
Feb 14, 2006	14.91	14.97	14.76	14.92	2,607,431	+0.00(+0.00%)
Feb 13, 2006	14.91	15.01	14.88	14.92	1,844,387	-0.06(-0.38%)
Feb 10, 2006	14.92	15.06	14.89	14.98	2,409,628	+0.05(+0.36%)
Feb 09, 2006	14.91	15.15	14.86	14.92	1,679,447	-0.03(-0.21%)
Feb 08, 2006	15.02	15.03	14.86	14.96	1,769,272	-0.06(-0.43%)
Feb 07, 2006	15.00	15.03	14.90	15.02	1,874,120	-0.02(-0.15%)
Feb 06, 2006	14.98	15.07	14.93	15.04	1,421,239	+0.02(+0.13%)
Feb 03, 2006	15.08	15.13	14.90	15.02	2,270,040	-0.13(-0.88%)
Feb 02, 2006	15.35	15.38	15.02	15.16	2,677,226	-0.24(-1.58%)
Feb 01, 2006	15.29	15.41	15.29	15.40	1,968,014	+0.05(+0.31%)
Jan 31, 2006	15.27	15.42	15.22	15.35	2,818,692	-0.04(-0.23%)
Jan 30, 2006	15.38	15.45	15.35	15.39	2,077,870	-0.03(-0.19%)
Jan 27, 2006	15.26	15.58	15.26	15.42	2,327,315	+0.11(+0.73%)
Jan 26, 2006	15.29	15.37	15.15	15.30	2,552,660	+0.02(+0.15%)
Jan 25, 2006	15.38	15.44	15.17	15.28	3,424,934	-0.08(-0.52%)
Jan 24, 2006	15.19	15.40	15.14	15.36	2,872,525	+0.17(+1.11%)
Jan 23, 2006	15.22	15.31	15.14	15.19	2,035,305	-0.06(-0.38%)
Jan 20, 2006	15.26	15.40	15.20	15.25	3,814,593	+0.02(+0.11%)
Jan 19, 2006	15.20	15.29	15.14	15.23	1,954,869	+0.04(+0.25%)
Jan 18, 2006	15.28	15.30	15.17	15.20	2,706,646	-0.01(-0.08%)
Jan 17, 2006	15.09	15.22	14.98	15.21	1,593,065	+0.12(+0.80%)
Jan 13, 2006	14.98	15.10	14.89	15.09	1,723,890	+0.17(+1.11%)
Jan 12, 2006	14.99	15.10	14.92	14.92	2,682,233	-0.07(-0.45%)
Jan 11, 2006	14.95	15.00	14.84	14.99	2,682,859	+0.09(+0.60%)
Jan 10, 2006	14.88	14.94	14.84	14.90	3,635,256	+0.03(+0.17%)
Jan 09, 2006	15.02	15.05	14.83	14.87	2,646,241	-0.14(-0.94%)
Jan 06, 2006	15.02	15.06	14.85	15.01	5,862,731	+0.05(+0.36%)
Jan 05, 2006	15.02	15.23	14.94	14.96	12,080,693	+0.41(+2.81%)
Jan 04, 2006	14.78	14.81	14.43	14.55	4,641,172	-0.19(-1.30%)
Jan 03, 2006	14.39	14.76	14.27	14.74	3,430,567	+0.42(+2.90%)
Dec 30, 2005	14.25	14.37	14.18	14.33	2,265,345	+0.03(+0.20%)
Dec 29, 2005	14.33	14.40	14.28	14.30	1,357,704	-0.04(-0.27%)
Dec 28, 2005	14.33	14.40	14.25	14.34	2,449,690	-0.01(-0.09%)
Dec 27, 2005	14.43	14.47	14.33	14.35	2,352,353	-0.07(-0.51%)
Dec 23, 2005	14.51	14.52	14.41	14.42	1,498,232	-0.04(-0.26%)
Dec 22, 2005	14.58	14.66	14.44	14.46	2,167,382	-0.10(-0.70%)
Dec 21, 2005	14.64	14.69	14.50	14.56	3,859,662	-0.08(-0.54%)
Dec 20, 2005	14.55	14.66	14.49	14.64	2,769,868	+0.00(+0.00%)
Dec 19, 2005	14.88	14.87	14.53	14.64	2,844,044	-0.24(-1.59%)
Dec 16, 2005	14.85	14.92	14.83	14.88	4,045,885	+0.03(+0.19%)
Dec 15, 2005	14.86	14.87	14.71	14.85	2,673,157	-0.01(-0.04%)
Dec 14, 2005	14.62	14.91	14.62	14.86	3,312,261	+0.29(+1.97%)
Dec 13, 2005	14.39	14.62	14.39	14.57	2,365,811	+0.19(+1.29%)
Dec 12, 2005	14.62	14.71	14.36	14.38	2,266,910	-0.16(-1.08%)
Dec 09, 2005	14.44	14.62	14.40	14.54	2,811,494	+0.17(+1.16%)
Dec 08, 2005	14.24	14.41	14.14	14.37	4,597,355	+0.24(+1.67%)
Dec 07, 2005	14.26	14.29	14.04	14.14	4,599,233	-0.12(-0.87%)
Dec 06, 2005	14.35	14.41	14.25	14.26	2,921,976	-0.06(-0.40%)
Dec 05, 2005	14.20	14.36	14.14	14.32	3,653,722	+0.09(+0.63%)
Dec 02, 2005	14.13	14.24	14.07	14.23	3,324,467	+0.11(+0.75%)
Dec 01, 2005	14.12	14.20	14.02	14.13	4,239,619	+0.08(+0.59%)
Nov 30, 2005	14.24	14.35	14.04	14.04	6,133,145	-0.11(-0.74%)
Nov 29, 2005	14.10	14.27	14.09	14.15	5,453,041	+0.24(+1.75%)
Nov 28, 2005	13.86	13.97	13.79	13.91	4,656,508	+0.01(+0.05%)
Nov 25, 2005	13.93	13.95	13.83	13.90	1,900,411	+0.03(+0.21%)
Nov 23, 2005	13.95	13.98	13.79	13.87	5,216,115	-0.10(-0.71%)
Nov 22, 2005	13.72	13.98	13.59	13.97	3,871,555	+0.20(+1.44%)
Nov 21, 2005	13.51	13.77	13.51	13.77	3,779,226	+0.24(+1.80%)
Nov 18, 2005	13.63	13.73	13.40	13.53	4,565,118	-0.08(-0.61%)
Nov 17, 2005	13.37	13.78	13.37	13.61	5,851,776	+0.05(+0.40%)
Nov 16, 2005	13.44	13.60	13.37	13.56	4,775,127	-0.01(-0.05%)
Nov 15, 2005	13.75	13.87	13.56	13.56	3,337,299	-0.19(-1.39%)
Nov 14, 2005	13.75	13.82	13.67	13.75	2,785,830	-0.06(-0.42%)
Nov 11, 2005	13.99	13.99	13.73	13.81	1,818,097	-0.19(-1.32%)
Nov 10, 2005	14.02	14.09	13.76	14.00	2,849,677	-0.02(-0.16%)
Nov 09, 2005	13.77	14.11	13.76	14.02	2,420,583	+0.25(+1.81%)
Nov 08, 2005	13.67	13.85	13.60	13.77	2,915,403	+0.04(+0.33%)
Nov 07, 2005	13.68	13.88	13.60	13.73	2,880,662	+0.05(+0.37%)
Nov 04, 2005	13.91	13.91	13.57	13.68	2,366,750	-0.07(-0.53%)
Nov 03, 2005	13.72	13.79	13.47	13.75	4,496,262	+0.01(+0.07%)
Nov 02, 2005	14.04	14.36	13.67	13.74	5,679,325	-0.05(-0.35%)
Nov 01, 2005	14.09	14.11	13.74	13.79	4,476,545	-0.37(-2.60%)
Oct 31, 2005	13.82	14.23	13.81	14.15	4,017,091	+0.40(+2.93%)
Oct 28, 2005	13.58	13.80	13.56	13.75	2,622,141	+0.25(+1.87%)
Oct 27, 2005	13.53	13.70	13.33	13.50	2,800,853	-0.08(-0.59%)
Oct 26, 2005	13.68	13.85	13.47	13.58	3,622,111	-0.17(-1.23%)
Oct 25, 2005	13.63	13.86	13.59	13.75	2,660,325	+0.05(+0.35%)
Oct 24, 2005	13.29	13.71	13.17	13.70	3,161,718	+0.45(+3.42%)
Oct 21, 2005	13.27	13.45	13.18	13.25	2,962,976	+0.01(+0.05%)
Oct 20, 2005	13.64	13.76	13.13	13.24	2,825,578	-0.40(-2.93%)
Oct 19, 2005	13.65	13.65	13.13	13.64	4,312,543	-0.01(-0.07%)
Oct 18, 2005	13.86	13.88	13.52	13.65	3,233,703	-0.18(-1.32%)
Oct 17, 2005	13.72	14.04	13.63	13.83	2,570,187	+0.11(+0.81%)
Oct 14, 2005	13.75	13.86	13.61	13.72	1,879,128	+0.04(+0.33%)
Oct 13, 2005	13.75	13.88	13.55	13.68	5,953,182	-0.11(-0.81%)
Oct 12, 2005	13.87	14.06	13.71	13.79	3,589,561	-0.15(-1.08%)
Oct 11, 2005	13.95	14.16	13.94	13.94	2,927,609	+0.05(+0.39%)
Oct 10, 2005	14.05	14.05	13.77	13.88	3,146,382	-0.17(-1.18%)
Oct 07, 2005	13.94	14.07	13.90	14.05	2,858,441	+0.17(+1.24%)
Oct 06, 2005	14.34	14.44	13.70	13.88	5,316,269	-0.46(-3.21%)
Oct 05, 2005	14.84	14.90	14.34	14.34	2,965,793	-0.51(-3.42%)
Oct 04, 2005	15.11	15.29	14.83	14.84	2,462,522	-0.33(-2.17%)
Oct 03, 2005	14.98	15.21	14.98	15.17	2,491,942	+0.14(+0.91%)
Sep 30, 2005	14.90	15.15	14.90	15.04	2,496,950	+0.08(+0.56%)
Sep 29, 2005	14.62	14.99	14.56	14.95	2,029,671	+0.26(+1.76%)
Sep 28, 2005	14.51	14.92	14.56	14.69	3,654,035	+0.19(+1.28%)
Sep 27, 2005	14.50	14.53	14.38	14.51	2,758,287	-0.08(-0.55%)
Sep 26, 2005	14.54	14.67	14.50	14.59	2,614,004	+0.05(+0.35%)
Sep 23, 2005	14.54	14.56	14.43	14.54	1,632,813	+0.05(+0.33%)
Sep 22, 2005	14.55	14.60	14.25	14.49	3,199,901	-0.04(-0.31%)
Sep 21, 2005	14.74	14.76	14.42	14.53	3,533,225	-0.14(-0.94%)
Sep 20, 2005	14.94	14.96	14.67	14.67	3,012,740	-0.26(-1.73%)
Sep 19, 2005	14.93	15.09	14.86	14.93	2,390,224	-0.01(-0.06%)
Sep 16, 2005	14.74	14.99	14.62	14.94	5,189,199	+0.26(+1.76%)
Sep 15, 2005	14.63	14.82	14.57	14.68	1,717,005	+0.02(+0.11%)
Sep 14, 2005	14.38	14.68	14.33	14.67	3,604,897	+0.34(+2.39%)
Sep 13, 2005	14.39	14.47	14.32	14.32	2,867,517	-0.15(-1.04%)
Sep 12, 2005	14.62	14.66	14.46	14.47	2,852,807	-0.13(-0.88%)
Sep 09, 2005	14.43	14.72	14.38	14.60	2,890,678	+0.23(+1.60%)
Sep 08, 2005	14.50	14.57	14.37	14.37	4,158,244	-0.26(-1.75%)
Sep 07, 2005	14.47	14.63	14.38	14.63	3,279,398	+0.19(+1.33%)
Sep 06, 2005	14.43	14.59	14.41	14.44	3,263,123	+0.01(+0.09%)
Sep 02, 2005	14.53	14.59	14.41	14.42	3,515,072	-0.11(-0.79%)
Sep 01, 2005	14.31	14.55	14.23	14.54	3,425,560	+0.22(+1.52%)
Aug 31, 2005	14.14	14.34	14.05	14.32	5,476,514	+0.18(+1.29%)
Aug 30, 2005	14.06	14.18	13.98	14.14	3,976,403	+0.02(+0.16%)
Aug 29, 2005	13.99	14.13	13.87	14.12	2,993,022	+0.06(+0.43%)
Aug 26, 2005	14.14	14.14	14.02	14.06	2,382,712	-0.07(-0.52%)
Aug 25, 2005	14.12	14.17	14.03	14.13	3,167,978	+0.07(+0.50%)
Aug 24, 2005	14.11	14.22	14.06	14.06	3,391,132	-0.09(-0.66%)
Aug 23, 2005	14.09	14.22	14.08	14.15	3,784,234	+0.02(+0.11%)
Aug 22, 2005	13.96	14.14	13.95	14.14	3,141,687	+0.24(+1.70%)
Aug 19, 2005	13.88	13.95	13.75	13.90	3,245,596	+0.02(+0.14%)
Aug 18, 2005	13.66	14.07	13.58	13.88	7,987,861	+0.29(+2.16%)
Aug 17, 2005	13.42	13.63	13.42	13.59	8,423,842	+0.17(+1.26%)
Aug 16, 2005	13.58	13.60	13.41	13.42	2,742,951	-0.16(-1.18%)
Aug 15, 2005	13.44	13.61	13.44	13.58	2,501,018	+0.11(+0.83%)
Aug 12, 2005	13.53	13.57	13.40	13.46	1,904,166	-0.12(-0.85%)
Aug 11, 2005	13.45	13.61	13.44	13.58	2,549,843	+0.13(+0.95%)
Aug 10, 2005	13.48	13.58	13.38	13.45	3,536,667	+0.04(+0.26%)
Aug 09, 2005	13.32	13.45	13.26	13.42	4,176,710	+0.28(+2.16%)
Aug 08, 2005	13.42	13.48	13.11	13.13	3,629,935	-0.29(-2.14%)
Aug 05, 2005	13.66	13.66	13.36	13.42	4,645,554	-0.27(-1.98%)
Aug 04, 2005	13.75	13.76	13.59	13.69	4,024,289	-0.11(-0.76%)
Aug 03, 2005	13.63	13.97	13.61	13.80	3,475,323	+0.09(+0.65%)
Aug 02, 2005	13.51	13.73	13.47	13.71	3,362,964	+0.28(+2.09%)

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.