Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	42.44	43.04	42.09	42.79	942,809	+0.20(+0.48%)
Jul 28, 2006	42.05	42.67	41.67	42.58	1,497,342	+1.37(+3.33%)
Jul 27, 2006	43.46	43.78	41.10	41.21	1,550,604	-1.72(-4.00%)
Jul 26, 2006	41.91	42.93	41.48	42.93	1,276,460	+0.78(+1.86%)
Jul 25, 2006	40.99	42.20	40.45	42.14	1,065,685	+0.72(+1.74%)
Jul 24, 2006	40.29	41.55	39.71	41.42	1,440,446	+1.02(+2.53%)
Jul 21, 2006	42.25	42.35	40.40	40.40	1,419,437	-1.43(-3.41%)
Jul 20, 2006	43.63	43.73	41.83	41.83	1,300,422	-1.22(-2.84%)
Jul 19, 2006	40.93	43.15	40.84	43.05	1,505,746	+2.39(+5.87%)
Jul 18, 2006	41.59	41.82	40.15	40.66	1,339,829	-0.14(-0.35%)
Jul 17, 2006	40.87	41.73	40.68	40.81	990,051	-1.09(-2.61%)
Jul 14, 2006	42.13	42.31	41.55	41.90	780,298	+0.29(+0.70%)
Jul 13, 2006	43.32	43.37	41.56	41.61	1,610,225	-1.77(-4.08%)
Jul 12, 2006	44.26	44.55	43.12	43.38	1,514,604	-0.31(-0.71%)
Jul 11, 2006	42.88	43.68	42.64	43.68	1,046,038	+1.20(+2.82%)
Jul 10, 2006	42.22	42.85	41.74	42.49	809,030	+0.13(+0.31%)
Jul 07, 2006	42.94	43.09	42.11	42.35	967,452	-0.59(-1.37%)
Jul 06, 2006	42.11	43.28	41.71	42.94	1,276,687	+1.06(+2.52%)
Jul 05, 2006	42.93	43.04	41.32	41.89	1,734,010	-1.79(-4.09%)
Jul 03, 2006	43.32	43.68	42.94	43.68	910,897	+1.30(+3.08%)
Jun 30, 2006	42.42	42.68	41.83	42.37	1,808,508	+1.16(+2.82%)
Jun 29, 2006	39.15	41.39	38.96	41.21	1,545,834	+2.47(+6.39%)
Jun 28, 2006	39.58	39.58	38.54	38.74	1,458,503	+0.09(+0.23%)
Jun 27, 2006	40.08	40.23	38.63	38.65	1,641,796	-0.81(-2.05%)
Jun 26, 2006	39.57	39.78	39.21	39.46	1,503,588	+0.67(+1.73%)
Jun 23, 2006	37.42	39.07	37.39	38.79	1,371,513	+0.63(+1.66%)
Jun 22, 2006	38.52	38.92	37.49	38.15	1,626,237	-0.41(-1.07%)
Jun 21, 2006	37.20	38.82	37.20	38.57	1,883,460	+0.95(+2.53%)
Jun 20, 2006	37.02	38.15	36.47	37.62	1,344,144	+1.14(+3.14%)
Jun 19, 2006	36.98	37.42	36.47	36.47	1,444,421	-0.63(-1.69%)
Jun 16, 2006	36.97	37.42	36.68	37.10	1,786,931	-0.04(-0.09%)
Jun 15, 2006	36.65	37.42	36.05	37.13	3,108,135	+2.10(+5.98%)
Jun 14, 2006	35.37	35.93	33.97	35.04	2,289,111	+0.62(+1.79%)
Jun 13, 2006	35.22	34.98	32.73	34.42	4,363,586	-0.83(-2.35%)
Jun 12, 2006	36.63	37.06	35.24	35.25	1,548,332	-1.20(-3.29%)
Jun 09, 2006	36.76	37.37	36.16	36.45	1,481,216	-0.29(-0.79%)
Jun 08, 2006	36.59	36.95	35.42	36.74	3,243,504	-1.14(-3.00%)
Jun 07, 2006	37.38	39.39	37.38	37.87	2,257,881	-0.70(-1.83%)
Jun 06, 2006	39.55	39.71	38.48	38.58	2,591,873	-1.99(-4.91%)
Jun 05, 2006	41.38	42.17	40.44	40.57	1,767,511	-0.54(-1.31%)
Jun 02, 2006	41.21	41.44	40.66	41.10	1,048,423	+0.33(+0.80%)
Jun 01, 2006	39.14	40.87	39.05	40.78	1,821,000	+0.07(+0.17%)
May 31, 2006	41.10	41.34	40.07	40.71	1,268,851	+0.31(+0.76%)
May 30, 2006	41.65	42.18	40.40	40.40	1,263,514	-1.11(-2.67%)
May 26, 2006	41.47	41.76	40.66	41.51	798,582	+0.10(+0.23%)
May 25, 2006	40.76	41.43	39.93	41.41	1,737,530	+1.57(+3.93%)
May 24, 2006	39.93	40.80	39.04	39.85	3,417,824	-1.61(-3.89%)
May 23, 2006	41.66	42.48	40.82	41.46	2,144,430	-0.02(-0.04%)
May 22, 2006	41.03	41.53	39.54	41.47	2,959,821	-0.88(-2.08%)
May 19, 2006	42.21	42.66	40.51	42.35	2,408,921	-0.35(-0.82%)
May 18, 2006	43.61	44.02	42.33	42.71	1,810,438	-0.10(-0.23%)
May 17, 2006	44.47	45.69	42.69	42.80	3,254,292	-1.14(-2.60%)
May 16, 2006	44.64	44.94	42.54	43.95	2,118,424	-0.34(-0.78%)
May 15, 2006	44.54	45.00	43.86	44.29	3,194,444	-3.28(-6.90%)
May 12, 2006	49.49	50.04	47.02	47.58	2,604,933	-2.49(-4.98%)
May 11, 2006	51.27	51.39	49.65	50.07	2,593,690	-0.42(-0.84%)
May 10, 2006	49.74	50.64	49.51	50.49	2,002,929	+0.74(+1.49%)
May 09, 2006	48.56	49.75	48.07	49.75	1,880,507	+2.09(+4.38%)
May 08, 2006	47.16	47.74	46.40	47.66	1,434,428	-0.78(-1.62%)
May 05, 2006	49.28	49.44	47.93	48.45	1,629,190	-0.85(-1.72%)
May 04, 2006	48.58	49.94	48.25	49.29	1,682,452	+0.42(+0.86%)
May 03, 2006	48.55	49.06	47.44	48.87	3,056,123	+0.63(+1.31%)
May 02, 2006	48.16	48.65	47.19	48.24	2,314,776	+0.23(+0.48%)
May 01, 2006	48.58	48.78	47.38	48.01	1,329,835	-0.14(-0.29%)
Apr 28, 2006	47.29	48.21	47.29	48.15	1,339,034	+1.82(+3.93%)
Apr 27, 2006	46.85	48.30	46.19	46.33	1,961,706	-1.04(-2.19%)
Apr 26, 2006	46.63	47.99	46.56	47.37	1,425,342	+0.95(+2.05%)
Apr 25, 2006	46.86	47.31	46.31	46.41	1,201,508	-0.04(-0.08%)
Apr 24, 2006	46.48	46.97	46.14	46.45	1,415,008	-0.14(-0.30%)
Apr 21, 2006	46.78	47.42	46.39	46.59	2,054,374	+0.82(+1.79%)
Apr 20, 2006	48.66	48.70	45.77	45.77	3,179,794	-2.89(-5.94%)
Apr 19, 2006	47.03	48.77	46.81	48.66	2,612,201	+1.90(+4.07%)
Apr 18, 2006	46.89	46.89	46.08	46.76	1,981,239	+0.24(+0.51%)
Apr 17, 2006	45.22	46.52	45.22	46.52	2,033,592	+1.88(+4.22%)
Apr 13, 2006	44.63	44.64	43.81	44.64	1,201,053	+0.01(+0.02%)
Apr 12, 2006	44.16	44.80	44.03	44.63	2,239,597	+0.86(+1.97%)
Apr 11, 2006	45.48	45.78	43.60	43.76	8,090,987	-1.44(-3.19%)
Apr 10, 2006	46.77	46.87	45.01	45.21	4,066,616	-1.31(-2.82%)
Apr 07, 2006	46.46	47.29	46.45	46.52	2,292,177	-1.36(-2.85%)
Apr 06, 2006	47.67	47.88	46.76	47.88	1,400,018	-0.03(-0.06%)
Apr 05, 2006	47.85	47.99	46.92	47.91	1,171,640	+0.11(+0.22%)
Apr 04, 2006	47.74	47.99	47.01	47.81	992,095	+0.33(+0.69%)
Apr 03, 2006	48.14	48.78	47.47	47.48	1,147,905	-0.18(-0.37%)
Mar 31, 2006	47.02	47.81	46.41	47.66	1,672,231	+0.65(+1.39%)
Mar 30, 2006	47.33	47.69	46.10	47.00	2,565,980	+0.97(+2.10%)
Mar 29, 2006	44.73	46.23	44.71	46.04	1,332,447	+0.95(+2.11%)
Mar 28, 2006	46.41	46.65	44.98	45.08	1,984,873	-1.84(-3.92%)
Mar 27, 2006	45.00	47.35	45.00	46.92	2,434,927	+2.10(+4.70%)
Mar 24, 2006	42.38	45.71	42.06	44.82	2,063,913	+2.18(+5.10%)
Mar 23, 2006	42.44	43.15	42.35	42.65	1,969,314	+0.09(+0.21%)
Mar 22, 2006	42.27	43.10	42.21	42.56	851,844	-0.38(-0.88%)
Mar 21, 2006	43.24	44.25	42.72	42.94	1,039,111	-0.74(-1.69%)
Mar 20, 2006	44.18	44.33	43.36	43.68	773,030	-0.49(-1.12%)
Mar 17, 2006	44.38	44.50	43.73	44.17	625,170	-0.12(-0.28%)
Mar 16, 2006	44.91	44.96	43.69	44.29	1,163,918	-0.70(-1.57%)
Mar 15, 2006	44.54	45.01	43.86	45.00	1,225,015	+1.33(+3.04%)
Mar 14, 2006	43.23	44.15	43.09	43.67	1,007,427	+0.93(+2.18%)
Mar 13, 2006	43.15	43.53	42.54	42.73	962,455	-0.08(-0.18%)
Mar 10, 2006	41.39	43.05	40.95	42.81	1,826,110	+0.70(+1.65%)
Mar 09, 2006	43.38	43.83	42.12	42.12	1,508,131	-1.04(-2.41%)
Mar 08, 2006	42.64	43.76	42.10	43.16	2,116,948	-0.45(-1.03%)
Mar 07, 2006	43.78	44.12	42.61	43.61	1,413,872	-0.15(-0.34%)
Mar 06, 2006	44.56	44.85	42.98	43.76	1,645,089	-1.73(-3.81%)
Mar 03, 2006	45.71	45.99	45.38	45.49	1,275,438	-1.40(-2.99%)
Mar 02, 2006	45.06	47.29	44.85	46.89	1,827,359	+1.66(+3.66%)
Mar 01, 2006	45.66	45.71	45.04	45.23	1,340,737	+0.40(+0.88%)
Feb 28, 2006	46.60	46.62	44.38	44.84	2,405,287	-1.76(-3.78%)
Feb 27, 2006	47.66	47.66	46.48	46.60	974,152	-1.06(-2.22%)
Feb 24, 2006	47.11	47.86	46.48	47.66	1,156,763	+0.78(+1.67%)
Feb 23, 2006	48.39	48.47	46.80	46.87	1,467,815	-1.48(-3.06%)
Feb 22, 2006	48.07	48.39	47.64	48.35	1,071,590	+0.36(+0.75%)
Feb 21, 2006	47.20	48.39	46.72	47.99	2,184,859	+0.33(+0.70%)
Feb 17, 2006	48.70	48.99	47.11	47.66	3,794,857	-0.88(-1.81%)
Feb 16, 2006	47.56	49.44	47.36	48.54	1,895,157	+0.57(+1.19%)
Feb 15, 2006	48.96	50.39	47.74	47.96	2,032,910	-1.87(-3.75%)
Feb 14, 2006	49.63	50.29	49.40	49.83	1,633,051	-0.18(-0.35%)
Feb 13, 2006	51.50	51.02	49.52	50.01	1,275,211	-1.46(-2.84%)
Feb 10, 2006	53.52	53.56	50.98	51.47	2,819,115	-1.17(-2.22%)
Feb 09, 2006	53.12	53.19	52.43	52.64	2,126,487	+2.10(+4.15%)
Feb 08, 2006	50.32	51.22	49.51	50.54	1,693,354	+0.86(+1.74%)
Feb 07, 2006	52.42	52.42	49.43	49.68	2,572,908	-4.10(-7.63%)
Feb 06, 2006	52.83	53.83	52.77	53.78	1,373,217	+1.59(+3.05%)
Feb 03, 2006	52.66	52.90	51.33	52.19	1,650,199	-1.22(-2.28%)
Feb 02, 2006	54.52	54.77	53.18	53.41	1,927,864	-0.36(-0.67%)
Feb 01, 2006	54.55	54.68	52.57	53.77	1,438,289	-0.11(-0.20%)
Jan 31, 2006	53.27	54.15	53.27	53.87	1,453,961	+0.99(+1.86%)
Jan 30, 2006	52.75	53.04	51.96	52.89	1,438,970	+0.18(+0.35%)
Jan 27, 2006	53.27	53.58	52.25	52.70	1,239,324	+0.42(+0.81%)
Jan 26, 2006	50.62	52.28	50.42	52.28	1,105,660	+1.29(+2.54%)
Jan 25, 2006	50.79	51.19	50.15	50.98	1,328,245	+1.43(+2.88%)
Jan 24, 2006	49.75	50.06	48.65	49.56	1,330,062	-0.62(-1.23%)
Jan 23, 2006	49.43	50.46	49.10	50.17	1,781,252	+1.19(+2.43%)
Jan 20, 2006	49.88	50.15	48.45	48.99	1,703,007	-0.31(-0.63%)
Jan 19, 2006	49.27	49.49	48.53	49.29	1,262,832	+1.58(+3.30%)
Jan 18, 2006	48.04	48.62	47.45	47.72	1,363,450	-0.99(-2.03%)
Jan 17, 2006	48.40	49.47	48.18	48.70	1,335,740	-0.10(-0.20%)
Jan 13, 2006	47.14	48.91	47.11	48.80	1,844,735	+2.12(+4.55%)
Jan 12, 2006	47.02	47.59	46.42	46.68	840,374	-0.49(-1.05%)
Jan 11, 2006	47.20	47.42	46.66	47.17	946,102	+0.15(+0.32%)
Jan 10, 2006	46.67	47.43	46.42	47.02	836,853	-0.22(-0.47%)
Jan 09, 2006	47.36	47.96	47.02	47.24	1,217,407	-0.62(-1.29%)
Jan 06, 2006	46.36	48.19	45.99	47.86	1,931,384	+2.69(+5.97%)
Jan 05, 2006	45.36	45.42	44.80	45.16	1,517,329	-0.99(-2.14%)
Jan 04, 2006	45.03	46.26	44.97	46.15	1,473,607	+0.05(+0.11%)
Jan 03, 2006	44.03	46.25	44.03	46.10	1,634,414	+2.66(+6.12%)
Dec 30, 2005	43.81	43.81	43.30	43.44	524,439	-0.46(-1.04%)
Dec 29, 2005	43.15	43.92	42.82	43.90	813,913	+0.92(+2.15%)
Dec 28, 2005	42.53	43.00	42.18	42.97	584,400	+1.07(+2.54%)
Dec 27, 2005	42.97	43.02	41.84	41.91	449,713	-0.37(-0.87%)
Dec 23, 2005	42.12	43.09	42.12	42.28	373,512	-0.39(-0.91%)
Dec 22, 2005	42.45	43.49	41.90	42.66	918,733	+0.89(+2.13%)
Dec 21, 2005	40.43	41.80	40.23	41.77	808,576	+1.45(+3.60%)
Dec 20, 2005	41.25	41.47	39.83	40.32	601,549	-0.73(-1.78%)
Dec 19, 2005	42.49	42.54	40.84	41.05	1,187,994	-0.71(-1.71%)
Dec 16, 2005	41.10	41.96	41.07	41.77	934,291	+0.67(+1.63%)
Dec 15, 2005	40.78	41.13	40.57	41.10	844,576	+0.70(+1.74%)
Dec 14, 2005	40.66	41.26	40.00	40.39	968,474	-0.91(-2.20%)
Dec 13, 2005	41.21	41.90	40.86	41.30	1,585,127	-0.03(-0.06%)
Dec 12, 2005	42.36	42.83	41.12	41.32	2,347,029	+0.20(+0.49%)
Dec 09, 2005	42.08	42.09	40.26	41.12	2,184,859	-0.40(-0.95%)
Dec 08, 2005	40.47	41.96	40.46	41.52	1,730,148	+1.03(+2.54%)
Dec 07, 2005	39.89	40.62	39.86	40.49	1,726,628	+1.03(+2.61%)
Dec 06, 2005	37.87	39.82	37.73	39.46	1,503,702	+1.30(+3.42%)
Dec 05, 2005	38.17	38.61	37.69	38.15	705,233	-0.27(-0.71%)
Dec 02, 2005	38.82	38.82	38.14	38.43	1,446,693	+0.13(+0.34%)
Dec 01, 2005	37.58	38.46	37.54	38.30	977,105	+1.22(+3.28%)
Nov 30, 2005	37.82	37.91	36.98	37.08	916,689	-1.10(-2.88%)
Nov 29, 2005	37.95	38.44	37.77	38.18	1,056,259	-0.14(-0.37%)
Nov 28, 2005	38.54	38.81	37.66	38.32	767,920	-0.38(-0.98%)
Nov 25, 2005	38.60	38.79	38.48	38.70	285,613	+0.84(+2.21%)
Nov 23, 2005	38.67	38.67	37.71	37.86	808,689	-1.29(-3.28%)
Nov 22, 2005	39.06	39.37	37.99	39.15	960,638	+0.10(+0.25%)
Nov 21, 2005	38.72	39.05	38.09	39.05	761,901	+0.96(+2.52%)
Nov 18, 2005	38.41	38.48	37.64	38.09	731,352	-0.29(-0.76%)
Nov 17, 2005	38.30	38.70	37.86	38.38	1,686,540	+0.35(+0.93%)
Nov 16, 2005	36.93	38.03	36.88	38.03	1,225,356	+1.93(+5.34%)
Nov 15, 2005	36.79	36.97	36.10	36.10	600,754	-0.69(-1.87%)
Nov 14, 2005	36.76	37.47	36.40	36.79	639,138	-0.04(-0.10%)
Nov 11, 2005	36.03	36.86	35.61	36.83	824,816	+1.24(+3.49%)
Nov 10, 2005	36.10	36.25	35.44	35.58	943,376	-0.41(-1.15%)
Nov 09, 2005	34.56	36.00	34.52	36.00	1,004,247	+1.64(+4.77%)
Nov 08, 2005	34.21	34.71	34.06	34.36	774,279	-0.13(-0.38%)
Nov 07, 2005	34.19	34.74	34.04	34.49	616,085	-0.04(-0.13%)
Nov 04, 2005	34.94	34.96	34.02	34.54	662,078	-0.18(-0.53%)
Nov 03, 2005	35.24	35.87	34.59	34.72	570,546	-0.73(-2.06%)
Nov 02, 2005	34.78	35.58	34.44	35.45	613,132	+0.68(+1.95%)
Nov 01, 2005	34.61	35.06	34.17	34.77	844,349	+0.34(+1.00%)
Oct 31, 2005	34.82	35.46	34.12	34.43	1,142,909	-0.77(-2.18%)
Oct 28, 2005	34.96	35.20	34.38	35.20	1,301,444	-0.51(-1.43%)
Oct 27, 2005	36.90	37.06	35.57	35.71	1,266,239	-0.63(-1.72%)
Oct 26, 2005	37.42	37.79	36.33	36.33	1,458,049	-0.85(-2.30%)
Oct 25, 2005	37.38	38.04	37.17	37.19	1,121,218	+0.32(+0.86%)
Oct 24, 2005	36.17	37.19	36.06	36.87	955,641	+0.67(+1.85%)
Oct 21, 2005	35.35	36.38	35.26	36.20	976,196	+0.92(+2.62%)
Oct 20, 2005	36.10	36.54	34.90	35.28	1,027,300	-0.90(-2.48%)
Oct 19, 2005	35.93	36.56	35.75	36.17	1,049,445	-0.59(-1.60%)
Oct 18, 2005	37.41	37.67	36.76	36.76	678,545	-0.86(-2.29%)
Oct 17, 2005	37.07	37.79	36.94	37.63	717,043	+1.13(+3.09%)
Oct 14, 2005	35.58	36.62	35.42	36.50	903,402	-0.18(-0.48%)
Oct 13, 2005	35.95	36.68	35.69	36.68	845,257	-0.32(-0.86%)
Oct 12, 2005	38.51	38.89	36.90	36.99	1,286,681	-1.73(-4.48%)
Oct 11, 2005	39.11	39.14	38.39	38.73	785,863	+0.18(+0.46%)
Oct 10, 2005	38.35	38.74	38.25	38.55	1,163,804	+0.72(+1.91%)
Oct 07, 2005	36.83	37.86	36.59	37.83	1,184,814	+1.10(+3.00%)
Oct 06, 2005	36.09	37.19	36.09	36.73	1,160,397	+1.04(+2.91%)
Oct 05, 2005	36.46	36.50	35.69	35.69	936,790	-0.95(-2.60%)
Oct 04, 2005	36.83	37.26	36.63	36.64	636,640	-0.34(-0.93%)
Oct 03, 2005	37.03	37.15	36.60	36.98	837,194	-0.39(-1.04%)
Sep 30, 2005	38.15	38.42	37.33	37.37	815,958	-0.72(-1.90%)
Sep 29, 2005	37.71	38.48	37.51	38.09	1,040,019	+0.63(+1.67%)
Sep 28, 2005	37.24	37.55	36.48	37.47	1,247,615	+0.31(+0.83%)
Sep 27, 2005	37.85	38.11	36.68	37.16	1,482,125	-1.14(-2.99%)
Sep 26, 2005	37.25	38.77	36.26	38.30	2,110,815	+0.77(+2.06%)
Sep 23, 2005	37.57	37.86	37.19	37.53	989,029	-1.15(-2.98%)
Sep 22, 2005	38.44	38.86	37.56	38.68	1,919,914	+0.49(+1.29%)
Sep 21, 2005	36.74	38.39	37.18	38.19	1,181,975	+1.46(+3.98%)
Sep 20, 2005	36.73	38.30	36.72	36.73	1,267,943	-1.40(-3.67%)
Sep 19, 2005	38.13	38.74	37.56	38.13	2,373,489	+0.93(+2.51%)
Sep 16, 2005	37.24	37.42	36.68	37.19	2,711,797	+1.54(+4.32%)
Sep 15, 2005	35.53	35.71	35.13	35.65	1,108,839	+0.52(+1.48%)
Sep 14, 2005	34.61	35.13	34.47	35.13	1,389,116	+1.07(+3.13%)
Sep 13, 2005	34.08	34.34	33.66	34.07	642,886	-0.33(-0.95%)
Sep 12, 2005	34.16	34.54	33.80	34.39	754,065	+0.25(+0.72%)
Sep 09, 2005	33.05	34.25	32.90	34.15	1,147,905	+1.50(+4.58%)
Sep 08, 2005	32.22	32.67	32.16	32.65	652,879	+0.64(+2.01%)
Sep 07, 2005	31.92	32.12	31.80	32.01	339,443	-0.14(-0.44%)
Sep 06, 2005	32.26	32.27	31.86	32.15	457,095	-0.11(-0.35%)
Sep 02, 2005	32.19	32.54	32.06	32.26	653,674	+0.29(+0.91%)
Sep 01, 2005	31.59	32.15	31.48	31.97	794,721	+0.72(+2.31%)
Aug 31, 2005	30.71	31.37	30.62	31.25	1,030,707	+0.26(+0.82%)
Aug 30, 2005	30.45	31.18	30.45	31.00	906,127	-0.22(-0.71%)
Aug 29, 2005	31.39	31.67	31.17	31.22	449,600	+0.10(+0.31%)
Aug 26, 2005	31.09	31.30	30.83	31.12	647,201	-0.09(-0.28%)
Aug 25, 2005	31.07	31.41	30.92	31.21	685,813	+0.14(+0.45%)
Aug 24, 2005	31.45	31.46	30.82	31.07	1,048,196	-0.30(-0.95%)
Aug 23, 2005	31.57	31.57	31.33	31.37	613,700	+0.00(+0.00%)
Aug 22, 2005	31.70	31.70	31.35	31.37	541,814	+0.06(+0.20%)
Aug 19, 2005	31.60	31.60	31.07	31.30	594,053	+0.03(+0.08%)
Aug 18, 2005	31.59	31.60	31.17	31.28	554,647	-0.31(-0.98%)
Aug 17, 2005	32.04	32.39	31.47	31.59	1,188,675	-0.69(-2.13%)
Aug 16, 2005	32.05	32.43	32.01	32.27	634,823	+0.37(+1.16%)
Aug 15, 2005	31.97	32.18	31.70	31.90	828,790	+0.15(+0.47%)
Aug 12, 2005	31.76	32.07	31.28	31.75	868,878	+0.12(+0.39%)
Aug 11, 2005	30.50	31.77	30.42	31.63	1,904,696	+1.29(+4.24%)
Aug 10, 2005	30.42	30.56	30.33	30.34	947,124	-0.03(-0.09%)
Aug 09, 2005	30.33	30.48	30.04	30.37	554,306	+0.04(+0.15%)
Aug 08, 2005	30.42	30.73	30.04	30.33	755,201	-0.45(-1.46%)
Aug 05, 2005	30.82	31.00	30.65	30.78	1,145,634	-0.63(-1.99%)
Aug 04, 2005	31.53	31.91	31.30	31.40	1,019,578	-0.13(-0.42%)
Aug 03, 2005	30.73	31.93	30.73	31.53	1,460,434	+0.98(+3.20%)
Aug 02, 2005	30.20	30.76	30.20	30.56	459,366	+0.21(+0.70%)

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.