Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	24.54	24.69	24.41	24.65	11,186,327	-0.01(-0.03%)
Jul 28, 2006	24.40	24.74	24.30	24.66	17,646,504	+0.41(+1.68%)
Jul 27, 2006	24.61	24.61	24.22	24.26	12,628,559	-0.11(-0.44%)
Jul 26, 2006	24.45	24.62	24.26	24.36	9,838,751	-0.12(-0.48%)
Jul 25, 2006	24.25	24.60	24.05	24.48	9,600,547	+0.09(+0.37%)
Jul 24, 2006	23.64	24.42	23.66	24.39	11,096,368	+0.75(+3.16%)
Jul 21, 2006	24.01	24.07	23.61	23.64	13,078,112	-0.54(-2.23%)
Jul 20, 2006	24.28	24.70	24.18	24.18	11,105,280	-0.12(-0.48%)
Jul 19, 2006	24.11	24.53	24.04	24.30	13,914,115	+0.13(+0.55%)
Jul 18, 2006	23.64	24.20	23.52	24.16	13,038,371	+0.42(+1.75%)
Jul 17, 2006	23.38	23.75	23.38	23.75	12,579,184	+0.09(+0.39%)
Jul 14, 2006	23.71	23.83	23.38	23.66	12,694,071	-0.17(-0.73%)
Jul 13, 2006	24.33	24.36	23.62	23.83	21,246,904	-1.00(-4.05%)
Jul 12, 2006	25.12	25.16	24.75	24.84	10,133,917	-0.28(-1.12%)
Jul 11, 2006	24.83	25.14	24.77	25.12	12,057,374	+0.27(+1.10%)
Jul 10, 2006	25.04	25.19	24.79	24.84	14,111,495	+0.07(+0.30%)
Jul 07, 2006	24.83	24.98	24.64	24.77	11,259,185	-0.17(-0.70%)
Jul 06, 2006	24.96	25.29	24.86	24.94	12,970,691	-0.02(-0.10%)
Jul 05, 2006	24.76	25.29	24.66	24.97	13,474,196	+0.04(+0.17%)
Jul 03, 2006	25.07	25.17	24.88	24.93	6,979,818	+0.02(+0.07%)
Jun 30, 2006	24.81	25.05	24.76	24.91	14,970,258	+0.10(+0.40%)
Jun 29, 2006	24.56	24.97	24.49	24.81	13,162,652	+0.42(+1.70%)
Jun 28, 2006	24.42	24.61	24.28	24.40	9,977,242	-0.02(-0.10%)
Jun 27, 2006	24.56	24.62	24.35	24.42	10,711,243	-0.22(-0.88%)
Jun 26, 2006	24.14	24.70	24.13	24.64	11,319,760	+0.46(+1.89%)
Jun 23, 2006	24.25	24.31	23.96	24.18	10,395,123	-0.13(-0.55%)
Jun 22, 2006	24.19	24.50	24.14	24.31	11,346,374	+0.12(+0.51%)
Jun 21, 2006	24.22	24.70	24.11	24.19	13,931,577	-0.08(-0.34%)
Jun 20, 2006	24.10	24.36	24.01	24.27	16,408,877	+0.13(+0.55%)
Jun 19, 2006	24.44	24.45	24.08	24.14	14,754,092	-0.32(-1.29%)
Jun 16, 2006	24.40	24.53	24.12	24.45	15,113,928	+0.22(+0.89%)
Jun 15, 2006	23.78	24.29	23.67	24.24	14,209,041	+0.42(+1.74%)
Jun 14, 2006	23.25	23.91	23.21	23.82	17,909,998	+0.34(+1.45%)
Jun 13, 2006	23.68	23.86	23.43	23.48	16,378,771	-0.51(-2.15%)
Jun 12, 2006	23.58	24.09	23.50	24.00	22,585,930	-0.36(-1.47%)
Jun 09, 2006	24.84	24.91	24.29	24.36	18,118,336	-0.45(-1.81%)
Jun 08, 2006	25.29	25.31	24.66	24.80	24,831,530	-0.65(-2.54%)
Jun 07, 2006	25.35	25.77	25.26	25.45	16,252,443	+0.10(+0.39%)
Jun 06, 2006	25.65	25.73	25.23	25.35	19,631,258	-0.17(-0.68%)
Jun 05, 2006	25.43	25.73	25.29	25.53	12,068,092	+0.10(+0.39%)
Jun 02, 2006	25.42	25.48	25.29	25.43	10,430,890	+0.00(+0.00%)
Jun 01, 2006	25.33	25.51	25.26	25.43	12,132,521	+0.10(+0.39%)
May 31, 2006	25.20	25.33	25.02	25.33	17,206,102	+0.25(+0.99%)
May 30, 2006	25.29	25.30	25.04	25.08	9,871,146	-0.26(-1.02%)
May 26, 2006	25.19	25.35	25.12	25.33	9,023,461	+0.30(+1.19%)
May 25, 2006	25.16	25.19	24.92	25.04	10,018,428	+0.01(+0.03%)
May 24, 2006	25.17	25.20	24.89	25.03	15,030,472	-0.07(-0.30%)
May 23, 2006	24.99	25.29	24.87	25.10	12,500,666	+0.19(+0.77%)
May 22, 2006	24.99	25.18	24.79	24.91	14,420,390	-0.12(-0.50%)
May 19, 2006	24.66	25.24	24.60	25.04	16,764,498	+0.46(+1.86%)
May 18, 2006	24.71	24.85	24.23	24.58	16,423,208	-0.13(-0.54%)
May 17, 2006	25.14	25.16	24.62	24.71	18,357,866	-0.49(-1.94%)
May 16, 2006	24.89	25.29	24.80	25.20	17,104,584	+0.30(+1.20%)
May 15, 2006	24.70	24.91	24.68	24.90	13,244,060	+0.07(+0.30%)
May 12, 2006	24.75	24.89	24.59	24.83	15,405,481	+0.08(+0.34%)
May 11, 2006	24.79	24.86	24.51	24.75	17,423,594	-0.26(-1.03%)
May 10, 2006	24.75	25.07	24.56	25.00	25,423,908	+0.44(+1.79%)
May 09, 2006	23.96	24.58	23.90	24.56	21,923,704	+0.67(+2.82%)
May 08, 2006	24.33	24.35	23.76	23.89	33,219,980	-0.27(-1.10%)
May 05, 2006	23.67	24.21	23.67	24.16	62,651,092	+0.57(+2.43%)
May 04, 2006	23.38	23.61	23.38	23.58	9,397,748	+0.24(+1.03%)
May 03, 2006	23.21	23.38	23.16	23.34	10,168,721	+0.18(+0.79%)
May 02, 2006	23.17	23.28	23.07	23.16	8,196,370	+0.18(+0.80%)
May 01, 2006	23.26	23.40	22.94	22.98	9,965,561	-0.24(-1.04%)
Apr 28, 2006	23.01	23.38	22.96	23.22	13,812,716	+0.17(+0.72%)
Apr 27, 2006	22.42	23.13	22.42	23.05	11,538,937	+0.46(+2.06%)
Apr 26, 2006	22.42	22.79	22.40	22.59	7,865,196	+0.17(+0.74%)
Apr 25, 2006	22.78	22.87	22.31	22.42	9,691,349	-0.22(-0.99%)
Apr 24, 2006	22.50	22.70	22.21	22.64	8,205,402	+0.21(+0.93%)
Apr 21, 2006	22.87	22.87	22.35	22.44	9,192,541	-0.27(-1.17%)
Apr 20, 2006	22.80	22.87	22.66	22.70	9,517,332	-0.12(-0.51%)
Apr 19, 2006	23.33	23.33	22.81	22.82	9,184,231	-0.51(-2.17%)
Apr 18, 2006	23.03	23.41	23.00	23.33	8,738,411	+0.37(+1.59%)
Apr 17, 2006	23.17	23.17	22.88	22.96	7,040,031	-0.19(-0.83%)
Apr 13, 2006	23.18	23.25	23.06	23.15	4,356,440	-0.03(-0.14%)
Apr 12, 2006	23.06	23.25	23.03	23.18	5,916,088	+0.12(+0.54%)
Apr 11, 2006	23.09	23.29	22.94	23.06	7,077,123	-0.02(-0.07%)
Apr 10, 2006	22.88	23.25	22.88	23.08	8,019,342	+0.22(+0.94%)
Apr 07, 2006	23.04	23.25	22.73	22.86	7,210,074	-0.12(-0.54%)
Apr 06, 2006	22.98	23.11	22.74	22.98	7,818,109	-0.09(-0.40%)
Apr 05, 2006	23.14	23.20	22.94	23.08	9,137,987	-0.10(-0.43%)
Apr 04, 2006	23.24	23.46	23.07	23.18	8,980,951	-0.02(-0.11%)
Apr 03, 2006	23.14	23.31	23.09	23.20	8,426,144	+0.04(+0.18%)
Mar 31, 2006	23.13	23.29	22.99	23.16	9,520,704	+0.02(+0.07%)
Mar 30, 2006	23.17	23.33	22.96	23.14	8,845,230	+0.01(+0.04%)
Mar 29, 2006	22.60	23.35	22.55	23.13	15,481,350	+0.64(+2.84%)
Mar 28, 2006	22.70	22.79	22.47	22.50	15,452,809	-0.21(-0.91%)
Mar 27, 2006	22.75	22.87	22.67	22.70	10,029,507	-0.09(-0.40%)
Mar 24, 2006	22.83	22.98	22.71	22.79	8,329,803	-0.06(-0.25%)
Mar 23, 2006	23.17	23.17	22.76	22.85	15,031,556	-0.22(-0.97%)
Mar 22, 2006	23.34	23.42	23.04	23.08	15,692,097	-0.26(-1.10%)
Mar 21, 2006	23.72	23.77	23.28	23.33	9,251,791	-0.45(-1.89%)
Mar 20, 2006	23.82	23.92	23.68	23.78	7,549,196	+0.00(+0.00%)
Mar 17, 2006	23.91	23.91	23.70	23.78	9,606,568	-0.03(-0.14%)
Mar 16, 2006	23.92	23.96	23.67	23.82	7,242,951	-0.06(-0.24%)
Mar 15, 2006	23.75	23.96	23.71	23.87	8,002,242	+0.07(+0.31%)
Mar 14, 2006	23.63	23.80	23.60	23.80	6,768,349	+0.08(+0.35%)
Mar 13, 2006	23.47	23.77	23.38	23.72	12,535,589	+0.33(+1.42%)
Mar 10, 2006	23.28	23.50	23.20	23.38	9,734,943	+0.06(+0.25%)
Mar 09, 2006	23.36	23.47	23.11	23.33	8,436,501	+0.03(+0.14%)
Mar 08, 2006	23.24	23.38	23.18	23.29	8,743,830	+0.03(+0.14%)
Mar 07, 2006	23.09	23.30	23.04	23.26	9,321,638	+0.08(+0.36%)
Mar 06, 2006	23.38	23.43	23.15	23.18	7,536,551	-0.26(-1.10%)
Mar 03, 2006	23.20	23.62	23.18	23.43	9,480,481	+0.16(+0.68%)
Mar 02, 2006	23.25	23.31	23.03	23.28	11,536,167	-0.05(-0.21%)
Mar 01, 2006	23.25	23.40	23.19	23.33	10,971,125	+0.08(+0.36%)
Feb 28, 2006	23.57	23.63	23.10	23.24	13,076,426	-0.32(-1.37%)
Feb 27, 2006	23.25	23.66	23.23	23.57	17,666,976	+0.33(+1.43%)
Feb 24, 2006	23.01	23.24	22.93	23.23	14,225,900	+0.22(+0.97%)
Feb 23, 2006	22.80	23.07	22.73	23.01	15,573,236	+0.21(+0.91%)
Feb 22, 2006	22.61	22.88	22.54	22.80	13,195,649	+0.25(+1.10%)
Feb 21, 2006	22.01	22.65	22.01	22.55	12,831,599	+0.21(+0.93%)
Feb 17, 2006	22.46	22.58	22.28	22.35	9,756,740	-0.12(-0.52%)
Feb 16, 2006	22.34	22.50	22.25	22.46	13,208,655	+0.14(+0.63%)
Feb 15, 2006	22.21	22.35	22.10	22.32	14,564,541	+0.11(+0.49%)
Feb 14, 2006	22.05	22.21	22.00	22.21	14,411,117	+0.28(+1.29%)
Feb 13, 2006	22.15	22.22	21.80	21.93	11,594,092	-0.22(-1.01%)
Feb 10, 2006	22.10	22.22	21.98	22.15	12,314,365	-0.03(-0.15%)
Feb 09, 2006	22.30	22.30	22.06	22.19	16,694,168	-0.15(-0.67%)
Feb 08, 2006	22.14	22.45	22.09	22.34	29,513,724	+0.17(+0.75%)
Feb 07, 2006	21.23	22.32	21.17	22.17	57,836,908	+1.44(+6.97%)
Feb 06, 2006	20.93	21.05	20.73	20.73	14,880,300	-0.04(-0.20%)
Feb 03, 2006	20.74	20.85	20.68	20.77	14,479,278	-0.07(-0.36%)
Feb 02, 2006	20.88	20.90	20.76	20.84	12,809,681	-0.14(-0.67%)
Feb 01, 2006	20.88	21.04	20.88	20.98	14,418,583	-0.03(-0.16%)
Jan 31, 2006	21.17	21.18	20.95	21.02	19,258,658	-0.12(-0.59%)
Jan 30, 2006	20.94	21.24	20.91	21.14	24,751,446	+0.32(+1.52%)
Jan 27, 2006	20.89	20.99	20.75	20.83	14,124,742	+0.00(+0.00%)
Jan 26, 2006	21.17	21.24	20.68	20.83	39,154,132	-0.30(-1.42%)
Jan 25, 2006	21.58	21.76	21.05	21.12	39,807,808	-0.46(-2.12%)
Jan 24, 2006	21.26	21.70	21.26	21.58	27,498,140	+0.39(+1.84%)
Jan 23, 2006	21.38	21.42	20.97	21.19	13,622,080	-0.17(-0.78%)
Jan 20, 2006	21.67	22.01	21.26	21.36	22,858,216	-0.43(-1.98%)
Jan 19, 2006	20.93	21.84	20.68	21.79	31,858,796	+0.86(+4.13%)
Jan 18, 2006	20.95	21.05	20.75	20.93	9,561,047	-0.15(-0.71%)
Jan 17, 2006	21.45	21.45	21.07	21.07	11,231,969	-0.27(-1.25%)
Jan 13, 2006	21.27	21.37	21.17	21.34	9,722,780	+0.05(+0.23%)
Jan 12, 2006	21.30	21.42	21.19	21.29	11,918,643	+0.07(+0.31%)
Jan 11, 2006	21.07	21.42	20.97	21.22	14,689,182	+0.20(+0.95%)
Jan 10, 2006	20.78	21.03	20.76	21.03	14,208,198	+0.27(+1.28%)
Jan 09, 2006	20.63	20.78	20.53	20.76	7,936,489	+0.22(+1.05%)
Jan 06, 2006	20.47	20.59	20.29	20.54	7,722,370	+0.27(+1.35%)
Jan 05, 2006	20.04	20.50	20.01	20.27	10,473,762	+0.35(+1.75%)
Jan 04, 2006	20.34	20.50	19.74	19.92	15,854,312	-0.34(-1.68%)
Jan 03, 2006	20.00	20.33	19.93	20.26	11,630,100	+0.36(+1.79%)
Dec 30, 2005	20.05	20.09	19.89	19.90	8,715,289	-0.17(-0.83%)
Dec 29, 2005	20.08	20.16	20.01	20.07	5,865,629	+0.03(+0.17%)
Dec 28, 2005	20.02	20.18	20.02	20.04	5,461,115	-0.01(-0.04%)
Dec 27, 2005	20.21	20.26	20.01	20.05	5,519,884	-0.11(-0.54%)
Dec 23, 2005	20.12	20.24	19.89	20.15	3,986,007	+0.07(+0.33%)
Dec 22, 2005	20.03	20.10	19.90	20.09	7,945,641	+0.07(+0.37%)
Dec 21, 2005	20.15	20.24	19.89	20.01	9,450,254	-0.14(-0.70%)
Dec 20, 2005	20.36	20.49	20.11	20.15	10,922,833	-0.22(-1.10%)
Dec 19, 2005	20.51	20.63	20.19	20.38	8,217,083	-0.13(-0.65%)
Dec 16, 2005	20.54	20.68	20.38	20.51	19,336,332	-0.03(-0.16%)
Dec 15, 2005	20.76	20.83	20.52	20.54	9,680,390	-0.22(-1.04%)
Dec 14, 2005	20.80	20.87	20.63	20.76	10,411,862	-0.11(-0.52%)
Dec 13, 2005	20.84	20.99	20.79	20.87	8,190,951	-0.02(-0.08%)
Dec 12, 2005	20.92	21.13	20.88	20.88	5,334,908	-0.03(-0.16%)
Dec 09, 2005	20.83	20.97	20.78	20.92	6,678,751	+0.12(+0.56%)
Dec 08, 2005	21.03	21.18	20.73	20.80	9,484,215	-0.51(-2.42%)
Dec 07, 2005	21.17	21.34	21.03	21.32	9,910,887	+0.12(+0.59%)
Dec 06, 2005	20.88	21.24	20.80	21.19	12,410,225	+0.42(+2.04%)
Dec 05, 2005	20.61	20.81	20.60	20.77	11,601,439	+0.11(+0.52%)
Dec 02, 2005	20.67	20.76	20.61	20.66	6,864,088	-0.07(-0.32%)
Dec 01, 2005	20.70	20.85	20.68	20.73	9,483,492	+0.02(+0.12%)
Nov 30, 2005	20.74	20.84	20.59	20.70	11,550,137	-0.12(-0.60%)
Nov 29, 2005	20.78	20.96	20.76	20.83	8,995,884	+0.05(+0.24%)
Nov 28, 2005	20.92	20.93	20.63	20.78	7,094,826	-0.02(-0.12%)
Nov 25, 2005	20.78	20.92	20.73	20.80	2,518,967	+0.07(+0.36%)
Nov 23, 2005	20.87	20.88	20.68	20.73	9,146,538	+0.02(+0.08%)
Nov 22, 2005	20.69	20.76	20.54	20.71	11,055,182	-0.09(-0.44%)
Nov 21, 2005	20.80	20.90	20.56	20.80	11,150,079	-0.12(-0.60%)
Nov 18, 2005	20.97	21.32	20.78	20.93	24,534,436	-0.66(-3.04%)
Nov 17, 2005	21.37	21.67	21.34	21.58	11,768,471	+0.12(+0.54%)
Nov 16, 2005	21.61	21.72	21.27	21.47	10,638,265	-0.17(-0.81%)
Nov 15, 2005	21.53	21.68	21.34	21.64	12,959,974	+0.04(+0.19%)
Nov 14, 2005	21.42	21.75	21.38	21.60	12,520,175	+0.12(+0.58%)
Nov 11, 2005	21.35	21.59	21.28	21.47	9,842,966	+0.12(+0.58%)
Nov 10, 2005	21.09	21.42	21.08	21.35	9,016,236	+0.24(+1.14%)
Nov 09, 2005	20.93	21.21	20.89	21.11	10,445,341	+0.22(+1.03%)
Nov 08, 2005	20.90	20.98	20.82	20.89	8,946,629	+0.00(+0.00%)
Nov 07, 2005	20.60	20.93	20.65	20.89	9,393,654	+0.29(+1.41%)
Nov 04, 2005	20.76	20.80	20.42	20.60	8,190,710	-0.07(-0.36%)
Nov 03, 2005	20.74	20.76	20.45	20.68	11,372,628	+0.07(+0.32%)
Nov 02, 2005	20.43	20.65	20.39	20.61	8,857,152	+0.13(+0.65%)
Nov 01, 2005	20.16	20.60	20.16	20.48	14,280,333	+0.24(+1.19%)
Oct 31, 2005	19.93	20.34	19.91	20.24	12,463,935	+0.46(+2.31%)
Oct 28, 2005	19.54	23.96	19.51	19.78	10,488,695	+0.33(+1.71%)
Oct 27, 2005	19.73	19.76	19.39	19.45	7,442,859	-0.13(-0.68%)
Oct 26, 2005	19.56	19.80	19.51	19.58	8,240,326	+0.05(+0.26%)
Oct 25, 2005	19.24	19.61	19.22	19.53	11,254,128	+0.18(+0.94%)
Oct 24, 2005	19.08	19.39	19.07	19.35	10,009,396	+0.27(+1.39%)
Oct 21, 2005	19.18	19.42	19.02	19.08	10,552,280	+0.02(+0.09%)
Oct 20, 2005	19.37	19.46	19.01	19.07	9,176,765	-0.40(-2.05%)
Oct 19, 2005	19.28	19.50	19.02	19.46	10,276,503	+0.04(+0.21%)
Oct 18, 2005	19.51	19.55	19.26	19.42	11,074,089	-0.08(-0.43%)
Oct 17, 2005	19.30	19.56	19.21	19.51	8,702,042	+0.08(+0.43%)
Oct 14, 2005	19.44	19.55	19.26	19.42	7,771,384	-0.03(-0.17%)
Oct 13, 2005	19.22	19.48	19.17	19.46	10,058,530	+0.07(+0.39%)
Oct 12, 2005	19.72	19.90	19.26	19.38	15,057,929	-0.36(-1.81%)
Oct 11, 2005	19.78	20.00	19.68	19.74	10,055,640	-0.09(-0.46%)
Oct 10, 2005	19.96	20.03	19.80	19.83	8,079,435	-0.18(-0.91%)
Oct 07, 2005	20.01	20.09	19.95	20.01	6,905,394	+0.01(+0.04%)
Oct 06, 2005	20.14	20.43	19.86	20.00	11,270,506	-0.12(-0.58%)
Oct 05, 2005	20.26	20.40	20.11	20.12	8,690,481	-0.27(-1.34%)
Oct 04, 2005	19.94	20.76	19.98	20.39	16,591,204	+0.46(+2.29%)
Oct 03, 2005	20.04	20.11	19.90	19.94	6,965,608	-0.10(-0.50%)
Sep 30, 2005	19.96	20.22	19.94	20.04	9,738,315	+0.14(+0.71%)
Sep 29, 2005	19.41	19.93	19.33	19.90	13,893,281	+0.49(+2.52%)
Sep 28, 2005	19.38	19.57	19.28	19.41	10,063,708	+0.01(+0.04%)
Sep 27, 2005	19.35	19.51	19.18	19.40	10,460,756	+0.08(+0.43%)
Sep 26, 2005	19.43	19.46	19.21	19.31	8,700,838	+0.03(+0.17%)
Sep 23, 2005	19.29	19.33	19.07	19.28	11,945,980	-0.01(-0.04%)
Sep 22, 2005	19.29	19.39	19.02	19.29	13,591,010	-0.08(-0.43%)
Sep 21, 2005	19.72	19.66	19.36	19.37	13,875,097	-0.35(-1.77%)
Sep 20, 2005	19.85	20.08	19.71	19.72	12,507,048	-0.12(-0.63%)
Sep 19, 2005	19.93	19.98	19.76	19.85	9,605,364	-0.17(-0.87%)
Sep 16, 2005	20.01	20.13	19.95	20.02	14,152,440	+0.09(+0.46%)
Sep 15, 2005	19.95	20.01	19.85	19.93	14,078,016	-0.09(-0.46%)
Sep 14, 2005	20.60	20.74	19.80	20.02	15,548,548	-0.58(-2.82%)
Sep 13, 2005	20.86	20.87	20.59	20.60	7,092,056	-0.26(-1.23%)
Sep 12, 2005	20.82	20.89	20.68	20.86	7,093,742	+0.07(+0.32%)
Sep 09, 2005	20.72	21.01	20.63	20.79	10,210,990	+0.07(+0.36%)
Sep 08, 2005	20.79	20.88	20.68	20.72	10,962,092	-0.22(-1.07%)
Sep 07, 2005	20.79	21.04	20.78	20.94	8,368,580	+0.04(+0.20%)
Sep 06, 2005	20.59	20.98	20.59	20.90	8,630,388	+0.34(+1.66%)
Sep 02, 2005	20.56	20.70	20.39	20.56	7,664,445	+0.06(+0.28%)
Sep 01, 2005	20.83	20.90	20.47	20.50	12,173,466	-0.42(-1.98%)
Aug 31, 2005	20.97	20.97	20.69	20.92	11,316,870	-0.08(-0.40%)
Aug 30, 2005	20.88	21.06	20.87	21.00	12,512,949	-0.05(-0.24%)
Aug 29, 2005	20.87	21.14	20.84	21.05	7,048,220	+0.02(+0.08%)
Aug 26, 2005	20.97	21.16	20.89	21.03	7,703,824	+0.11(+0.52%)
Aug 25, 2005	21.17	21.17	20.88	20.93	9,044,295	-0.17(-0.79%)
Aug 24, 2005	21.35	21.42	21.09	21.09	9,271,300	-0.33(-1.55%)
Aug 23, 2005	21.28	21.47	21.22	21.42	8,509,119	+0.06(+0.27%)
Aug 22, 2005	21.52	21.57	21.17	21.37	11,241,964	-0.20(-0.92%)
Aug 19, 2005	21.67	21.76	21.52	21.57	6,861,679	-0.09(-0.42%)
Aug 18, 2005	21.73	21.81	21.60	21.66	7,539,441	-0.17(-0.80%)
Aug 17, 2005	21.73	21.98	21.65	21.83	6,931,045	+0.02(+0.11%)
Aug 16, 2005	21.76	21.89	21.66	21.81	10,098,993	+0.07(+0.34%)
Aug 15, 2005	21.47	21.81	21.36	21.73	10,777,478	+0.34(+1.59%)
Aug 12, 2005	21.45	21.49	21.19	21.39	7,709,845	-0.10(-0.46%)
Aug 11, 2005	21.09	21.51	21.09	21.49	10,009,396	+0.34(+1.61%)
Aug 10, 2005	21.26	21.55	20.98	21.15	14,725,551	-0.56(-2.56%)
Aug 09, 2005	21.29	21.81	21.29	21.71	12,880,131	+0.61(+2.87%)
Aug 08, 2005	21.13	21.39	21.00	21.10	4,928,949	-0.06(-0.27%)
Aug 05, 2005	21.17	21.25	21.01	21.16	4,721,454	-0.12(-0.55%)
Aug 04, 2005	21.38	21.45	21.22	21.27	4,798,286	-0.12(-0.58%)
Aug 03, 2005	21.32	21.71	21.19	21.40	9,284,306	+0.17(+0.82%)
Aug 02, 2005	21.24	21.30	21.13	21.22	5,734,966	-0.04(-0.20%)

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.