Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.21	16.33	15.97	16.19	548,713	+0.12(+0.74%)
Jul 28, 2006	16.75	16.87	15.47	16.07	1,550,725	-0.18(-1.09%)
Jul 27, 2006	16.87	16.92	16.10	16.25	1,019,516	-0.56(-3.35%)
Jul 26, 2006	16.51	17.10	16.31	16.81	1,231,696	+0.42(+2.53%)
Jul 25, 2006	15.97	16.53	15.70	16.40	422,437	+0.46(+2.92%)
Jul 24, 2006	15.27	16.02	15.26	15.93	733,574	+0.67(+4.40%)
Jul 21, 2006	14.99	15.43	14.87	15.26	788,415	+0.27(+1.78%)
Jul 20, 2006	15.86	16.06	14.92	14.99	1,396,725	-0.82(-5.19%)
Jul 19, 2006	15.33	16.41	15.39	15.81	1,219,149	+0.49(+3.23%)
Jul 18, 2006	15.17	15.45	14.92	15.32	1,109,467	+0.70(+4.80%)
Jul 17, 2006	14.63	14.86	14.60	14.62	542,136	-0.02(-0.14%)
Jul 14, 2006	14.63	14.71	14.32	14.64	883,122	+0.01(+0.07%)
Jul 13, 2006	14.54	14.87	14.28	14.63	1,169,165	+0.03(+0.20%)
Jul 12, 2006	14.99	15.07	14.53	14.60	595,459	-0.37(-2.44%)
Jul 11, 2006	14.99	15.05	14.62	14.96	769,392	-0.13(-0.85%)
Jul 10, 2006	15.24	15.48	14.97	15.09	615,190	-0.12(-0.78%)
Jul 07, 2006	15.31	15.54	15.17	15.21	492,658	-0.10(-0.65%)
Jul 06, 2006	15.88	15.97	15.20	15.31	1,019,010	-0.54(-3.43%)
Jul 05, 2006	15.91	16.04	15.67	15.85	679,036	-0.31(-1.90%)
Jul 03, 2006	16.80	16.89	15.90	16.16	466,350	-0.75(-4.44%)
Jun 30, 2006	16.80	17.30	16.20	16.91	1,265,592	+0.68(+4.20%)
Jun 29, 2006	16.00	16.29	15.84	16.23	796,611	+0.40(+2.50%)
Jun 28, 2006	15.87	16.03	15.59	15.83	398,558	+0.07(+0.44%)
Jun 27, 2006	16.37	16.44	15.68	15.76	662,948	-0.59(-3.63%)
Jun 26, 2006	16.32	16.51	16.17	16.36	348,675	+0.17(+1.04%)
Jun 23, 2006	15.81	16.35	15.77	16.19	410,396	+0.39(+2.44%)
Jun 22, 2006	15.64	15.82	15.54	15.80	662,442	+0.07(+0.44%)
Jun 21, 2006	15.62	15.81	15.53	15.73	507,329	+0.12(+0.76%)
Jun 20, 2006	15.77	15.78	15.56	15.62	563,688	-0.20(-1.25%)
Jun 19, 2006	15.77	15.81	15.66	15.81	798,128	+0.06(+0.38%)
Jun 16, 2006	15.81	15.93	15.60	15.75	1,699,463	-0.54(-3.34%)
Jun 15, 2006	16.01	16.74	16.00	16.30	820,692	+0.34(+2.11%)
Jun 14, 2006	16.23	16.46	15.73	15.96	1,480,403	-0.33(-2.00%)
Jun 13, 2006	16.37	16.50	15.89	16.29	1,273,080	-0.14(-0.84%)
Jun 12, 2006	16.48	17.00	16.34	16.43	678,126	-0.01(-0.06%)
Jun 09, 2006	16.97	17.05	16.44	16.44	720,926	-0.52(-3.09%)
Jun 08, 2006	16.77	17.01	16.44	16.96	1,036,009	+0.19(+1.12%)
Jun 07, 2006	16.89	17.52	16.76	16.77	553,469	-0.11(-0.64%)
Jun 06, 2006	16.77	17.10	16.53	16.88	639,271	+0.11(+0.65%)
Jun 05, 2006	17.20	17.36	16.70	16.77	575,628	-0.58(-3.36%)
Jun 02, 2006	18.09	18.11	17.29	17.35	662,442	-0.68(-3.78%)
Jun 01, 2006	17.44	18.04	17.37	18.04	1,012,332	+0.71(+4.11%)
May 31, 2006	17.30	17.59	17.14	17.33	784,570	+0.19(+1.10%)
May 30, 2006	18.14	18.15	17.09	17.14	957,086	-1.04(-5.71%)
May 26, 2006	17.94	18.18	17.80	18.18	726,896	+0.35(+1.94%)
May 25, 2006	17.34	17.84	17.21	17.83	838,500	+0.53(+3.09%)
May 24, 2006	16.89	17.34	16.50	17.30	807,842	+0.48(+2.88%)
May 23, 2006	16.95	17.44	16.79	16.81	1,085,386	-0.06(-0.35%)
May 22, 2006	17.10	17.15	16.53	16.87	1,002,416	-0.22(-1.27%)
May 19, 2006	16.27	17.34	16.26	17.09	1,516,829	+0.82(+5.04%)
May 18, 2006	16.51	16.80	16.18	16.27	950,509	-0.04(-0.24%)
May 17, 2006	16.75	16.76	15.78	16.31	2,676,179	-0.56(-3.34%)
May 16, 2006	17.49	17.67	16.79	16.87	2,982,055	-0.69(-3.94%)
May 15, 2006	17.49	17.73	17.25	17.56	710,201	-0.01(-0.06%)
May 12, 2006	17.64	17.74	17.45	17.57	1,119,990	-0.11(-0.61%)
May 11, 2006	18.09	18.14	17.63	17.68	1,107,646	-0.49(-2.72%)
May 10, 2006	17.95	18.29	17.85	18.18	1,903,751	+0.23(+1.27%)
May 09, 2006	17.49	17.97	17.30	17.95	1,389,136	+0.65(+3.77%)
May 08, 2006	17.39	17.54	17.08	17.30	598,191	-0.10(-0.57%)
May 05, 2006	17.06	17.51	16.80	17.39	1,081,035	+0.44(+2.62%)
May 04, 2006	16.67	17.04	16.46	16.95	960,628	+0.29(+1.72%)
May 03, 2006	16.90	17.02	16.50	16.66	1,229,470	-0.18(-1.06%)
May 02, 2006	16.48	16.87	16.28	16.84	1,302,220	+0.56(+3.46%)
May 01, 2006	17.20	17.21	16.15	16.28	3,236,023	-1.13(-6.47%)
Apr 28, 2006	19.81	19.81	17.39	17.40	3,791,212	-2.40(-12.13%)
Apr 27, 2006	18.29	19.82	18.14	19.81	3,484,325	+1.51(+8.27%)
Apr 26, 2006	17.24	18.57	17.24	18.29	2,225,107	+1.19(+6.93%)
Apr 25, 2006	17.79	17.79	17.00	17.11	793,879	-0.20(-1.14%)
Apr 24, 2006	17.52	17.68	17.21	17.31	961,639	-0.18(-1.02%)
Apr 21, 2006	17.74	17.74	17.38	17.48	1,112,806	-0.11(-0.62%)
Apr 20, 2006	17.34	17.88	17.26	17.59	1,875,521	+0.38(+2.18%)
Apr 19, 2006	16.26	17.35	16.22	17.22	1,594,233	+0.97(+5.96%)
Apr 18, 2006	15.98	16.40	15.84	16.25	600,417	+0.28(+1.73%)
Apr 17, 2006	16.21	16.43	15.91	15.97	579,068	-0.30(-1.82%)
Apr 13, 2006	16.31	16.44	16.00	16.27	757,554	-0.04(-0.24%)
Apr 12, 2006	16.02	16.44	15.98	16.31	894,049	+0.33(+2.04%)
Apr 11, 2006	16.34	16.74	15.82	15.98	982,078	+0.03(+0.19%)
Apr 10, 2006	16.11	16.39	15.81	15.95	538,696	-0.06(-0.37%)
Apr 07, 2006	16.55	16.62	15.99	16.01	595,055	-0.41(-2.53%)
Apr 06, 2006	16.82	16.84	16.39	16.43	329,653	-0.34(-2.01%)
Apr 05, 2006	16.70	16.81	16.49	16.76	602,340	+0.07(+0.41%)
Apr 04, 2006	16.60	16.71	16.44	16.69	1,153,482	+0.00(+0.00%)
Apr 03, 2006	17.15	17.15	16.66	16.69	1,023,563	-0.24(-1.40%)
Mar 31, 2006	17.20	17.21	16.55	16.93	1,854,981	-0.18(-1.04%)
Mar 30, 2006	17.55	17.55	16.94	17.11	1,148,524	-0.44(-2.53%)
Mar 29, 2006	18.23	18.25	17.54	17.55	1,047,948	-0.31(-1.72%)
Mar 28, 2006	18.24	18.28	17.72	17.86	679,947	-0.33(-1.79%)
Mar 27, 2006	18.14	18.33	17.86	18.18	892,329	+0.35(+1.94%)
Mar 24, 2006	17.51	17.84	17.26	17.84	915,905	+0.38(+2.15%)
Mar 23, 2006	17.83	17.92	17.39	17.46	1,047,341	-0.37(-2.05%)
Mar 22, 2006	17.41	18.18	17.41	17.83	3,168,231	+0.53(+3.09%)
Mar 21, 2006	16.47	17.41	16.47	17.30	1,911,137	+0.83(+5.04%)
Mar 20, 2006	16.04	16.59	15.84	16.47	978,233	+0.43(+2.65%)
Mar 17, 2006	16.18	16.22	15.86	16.04	869,867	-0.08(-0.49%)
Mar 16, 2006	15.55	16.15	15.53	16.12	826,055	+0.59(+3.82%)
Mar 15, 2006	15.35	15.59	15.13	15.53	648,580	+0.13(+0.83%)
Mar 14, 2006	15.08	15.66	14.90	15.40	1,174,831	+0.25(+1.63%)
Mar 13, 2006	16.14	16.39	15.09	15.15	1,624,689	-1.00(-6.18%)
Mar 10, 2006	15.87	16.17	15.64	16.15	829,191	+0.23(+1.43%)
Mar 09, 2006	15.36	16.03	15.36	15.92	1,256,587	+0.57(+3.73%)
Mar 08, 2006	15.13	15.48	14.99	15.35	606,286	+0.19(+1.24%)
Mar 07, 2006	15.47	15.60	15.12	15.16	901,132	-0.30(-1.92%)
Mar 06, 2006	14.85	15.64	14.85	15.46	649,086	+0.14(+0.90%)
Mar 03, 2006	15.24	15.37	14.78	15.32	1,556,290	-0.07(-0.45%)
Mar 02, 2006	15.95	16.43	15.22	15.39	2,005,541	-0.63(-3.95%)
Mar 01, 2006	16.03	16.20	15.93	16.02	867,843	-0.01(-0.06%)
Feb 28, 2006	16.71	16.78	15.98	16.03	1,388,630	-0.68(-4.08%)
Feb 27, 2006	16.55	16.86	16.48	16.71	481,224	+0.14(+0.84%)
Feb 24, 2006	16.76	16.82	16.56	16.57	834,959	-0.24(-1.41%)
Feb 23, 2006	16.83	17.10	16.65	16.81	1,124,645	-0.02(-0.12%)
Feb 22, 2006	16.59	17.07	16.57	16.83	548,207	+0.24(+1.43%)
Feb 21, 2006	16.83	16.98	16.48	16.59	737,621	-0.25(-1.47%)
Feb 17, 2006	16.41	17.21	16.37	16.84	1,004,035	+0.47(+2.90%)
Feb 16, 2006	16.60	16.69	16.31	16.37	437,311	-0.19(-1.13%)
Feb 15, 2006	16.50	16.62	16.35	16.55	500,348	+0.11(+0.66%)
Feb 14, 2006	16.30	16.70	16.11	16.45	692,291	+0.15(+0.91%)
Feb 13, 2006	16.63	16.67	16.22	16.30	728,009	-0.38(-2.25%)
Feb 10, 2006	16.58	16.85	16.44	16.67	968,823	+0.14(+0.84%)
Feb 09, 2006	16.57	17.12	16.47	16.53	790,337	-0.04(-0.24%)
Feb 08, 2006	16.85	16.86	16.29	16.57	1,174,831	-0.31(-1.82%)
Feb 07, 2006	17.05	17.37	16.73	16.88	1,105,521	-0.30(-1.73%)
Feb 06, 2006	17.71	17.76	17.08	17.18	1,514,603	-0.53(-3.01%)
Feb 03, 2006	17.94	18.21	17.20	17.71	1,700,677	-0.51(-2.82%)
Feb 02, 2006	18.35	18.49	17.86	18.22	934,624	-0.41(-2.18%)
Feb 01, 2006	18.28	18.78	18.09	18.63	1,112,503	+0.26(+1.40%)
Jan 31, 2006	18.47	18.48	18.11	18.37	681,262	-0.21(-1.12%)
Jan 30, 2006	18.46	18.67	18.38	18.58	557,212	+0.13(+0.70%)
Jan 27, 2006	18.04	18.57	17.89	18.45	794,587	+0.50(+2.81%)
Jan 26, 2006	18.76	18.76	17.71	17.95	1,328,831	-0.80(-4.27%)
Jan 25, 2006	18.68	18.78	18.38	18.75	1,149,131	+0.11(+0.58%)
Jan 24, 2006	18.35	18.69	18.27	18.64	661,936	+0.43(+2.33%)
Jan 23, 2006	17.96	18.54	17.84	18.21	889,699	+0.42(+2.33%)
Jan 20, 2006	18.57	18.57	17.73	17.80	1,971,847	-0.77(-4.15%)
Jan 19, 2006	18.14	18.73	17.95	18.57	803,592	+0.63(+3.53%)
Jan 18, 2006	18.06	18.28	17.83	17.94	694,011	-0.11(-0.60%)
Jan 17, 2006	18.18	18.26	17.89	18.05	1,175,944	-0.32(-1.72%)
Jan 13, 2006	18.12	18.46	17.94	18.36	1,877,747	+0.18(+0.98%)
Jan 12, 2006	19.52	19.67	18.05	18.18	3,435,252	-1.43(-7.31%)
Jan 11, 2006	20.46	20.50	19.08	19.62	2,038,830	-0.79(-3.87%)
Jan 10, 2006	20.75	20.76	20.21	20.41	798,331	-0.36(-1.71%)
Jan 09, 2006	20.51	21.13	19.89	20.76	2,124,633	+1.36(+7.03%)
Jan 06, 2006	19.82	19.87	19.10	19.40	1,092,570	-0.35(-1.75%)
Jan 05, 2006	18.41	19.79	18.41	19.75	1,606,982	+1.05(+5.60%)
Jan 04, 2006	18.33	18.77	18.18	18.70	713,034	+0.31(+1.67%)
Jan 03, 2006	18.12	18.44	17.96	18.39	583,925	+0.28(+1.53%)
Dec 30, 2005	18.30	18.39	18.08	18.12	385,505	-0.31(-1.66%)
Dec 29, 2005	18.20	18.68	18.18	18.42	351,508	+0.19(+1.03%)
Dec 28, 2005	18.15	18.40	18.07	18.23	415,557	+0.09(+0.49%)
Dec 27, 2005	18.18	18.42	18.09	18.15	506,520	-0.04(-0.22%)
Dec 23, 2005	18.07	18.33	17.97	18.18	555,088	+0.06(+0.33%)
Dec 22, 2005	18.15	18.30	17.91	18.13	674,483	-0.01(-0.05%)
Dec 21, 2005	17.79	18.36	17.64	18.14	843,458	+0.47(+2.69%)
Dec 20, 2005	18.10	18.17	17.62	17.66	1,546,677	-0.50(-2.78%)
Dec 19, 2005	18.30	18.55	18.05	18.17	798,533	-0.16(-0.86%)
Dec 16, 2005	18.40	18.53	18.23	18.32	659,913	+0.02(+0.11%)
Dec 15, 2005	18.51	18.57	18.20	18.30	789,629	-0.21(-1.12%)
Dec 14, 2005	18.52	18.62	18.38	18.51	1,239,386	-0.07(-0.37%)
Dec 13, 2005	18.33	18.76	17.99	18.58	836,173	-0.03(-0.16%)
Dec 12, 2005	18.82	18.91	18.43	18.61	970,240	-0.21(-1.10%)
Dec 09, 2005	17.87	19.01	17.59	18.82	1,788,099	+0.84(+4.67%)
Dec 08, 2005	18.35	18.25	17.81	17.98	2,158,023	-0.38(-2.05%)
Dec 07, 2005	18.14	18.51	17.89	18.35	1,731,741	-0.20(-1.07%)
Dec 06, 2005	18.71	18.76	18.34	18.55	1,764,018	-0.06(-0.32%)
Dec 05, 2005	18.83	18.84	18.18	18.61	2,777,666	-0.45(-2.38%)
Dec 02, 2005	20.77	20.77	18.88	19.06	3,782,915	-1.79(-8.58%)
Dec 01, 2005	21.05	21.11	19.76	20.85	819,984	-0.16(-0.75%)
Nov 30, 2005	21.25	21.33	20.87	21.01	1,109,467	-0.25(-1.16%)
Nov 29, 2005	21.08	21.34	20.85	21.26	641,498	+0.21(+0.99%)
Nov 28, 2005	20.78	21.32	20.75	21.05	1,445,900	+0.32(+1.52%)
Nov 25, 2005	21.10	21.10	20.71	20.73	193,663	-0.35(-1.64%)
Nov 23, 2005	21.01	21.35	20.95	21.08	637,754	-0.12(-0.56%)
Nov 22, 2005	21.15	21.24	20.67	21.20	749,055	+0.05(+0.23%)
Nov 21, 2005	21.17	21.97	20.93	21.15	947,879	-0.02(-0.09%)
Nov 18, 2005	20.36	21.28	20.22	21.17	1,017,087	+0.86(+4.23%)
Nov 17, 2005	19.93	20.38	19.48	20.31	1,427,181	+0.39(+1.93%)
Nov 16, 2005	20.57	20.64	19.82	19.92	1,219,149	-0.63(-3.08%)
Nov 15, 2005	20.82	20.96	20.42	20.56	896,275	-0.28(-1.33%)
Nov 14, 2005	21.30	21.34	20.74	20.83	1,164,511	-0.50(-2.36%)
Nov 11, 2005	20.87	21.35	20.84	21.34	1,088,017	+0.40(+1.89%)
Nov 10, 2005	20.16	20.94	19.61	20.94	2,152,559	+0.38(+1.83%)
Nov 09, 2005	20.86	20.87	20.11	20.57	1,347,854	-0.32(-1.51%)
Nov 08, 2005	21.35	21.35	20.78	20.88	917,625	-0.46(-2.18%)
Nov 07, 2005	21.42	21.55	21.22	21.35	666,996	-0.10(-0.46%)
Nov 04, 2005	21.69	21.69	21.07	21.45	1,401,582	+0.64(+3.09%)
Nov 03, 2005	21.17	21.23	20.66	20.80	729,223	-0.15(-0.71%)
Nov 02, 2005	20.87	21.10	20.77	20.95	1,107,747	+0.08(+0.38%)
Nov 01, 2005	21.49	21.55	20.65	20.87	1,680,441	-0.67(-3.12%)
Oct 31, 2005	21.29	21.74	21.26	21.55	952,432	+0.20(+0.93%)
Oct 28, 2005	21.55	21.78	21.22	21.35	1,361,614	-0.10(-0.46%)
Oct 27, 2005	22.34	22.38	21.23	21.45	1,716,361	-1.14(-5.03%)
Oct 26, 2005	22.17	22.93	21.99	22.58	1,143,262	+0.33(+1.47%)
Oct 25, 2005	22.35	22.45	21.99	22.26	658,597	-0.09(-0.40%)
Oct 24, 2005	21.99	22.49	21.92	22.35	688,851	+0.55(+2.54%)
Oct 21, 2005	21.57	21.86	21.27	21.79	1,312,035	+0.36(+1.66%)
Oct 20, 2005	21.55	21.74	21.09	21.44	735,800	-0.20(-0.91%)
Oct 19, 2005	21.55	21.64	20.79	21.63	1,106,128	-0.08(-0.36%)
Oct 18, 2005	21.52	21.80	21.32	21.71	1,211,358	-0.25(-1.13%)
Oct 17, 2005	22.47	22.86	21.74	21.96	1,945,438	+0.57(+2.68%)
Oct 14, 2005	21.60	22.07	21.17	21.39	1,200,633	+0.01(+0.05%)
Oct 13, 2005	20.85	21.44	20.85	21.38	642,206	+0.47(+2.27%)
Oct 12, 2005	21.13	21.36	20.52	20.90	1,364,245	+0.14(+0.67%)
Oct 11, 2005	21.25	21.38	20.72	20.76	1,950,194	+0.21(+1.01%)
Oct 10, 2005	21.92	21.93	20.39	20.56	3,805,479	-1.36(-6.22%)
Oct 07, 2005	21.94	22.03	21.46	21.92	1,644,622	+0.20(+0.91%)
Oct 06, 2005	21.94	22.25	21.54	21.72	1,942,403	+0.29(+1.34%)
Oct 05, 2005	22.30	22.31	21.14	21.44	1,355,240	-1.08(-4.78%)
Oct 04, 2005	22.73	22.95	22.44	22.51	404,325	-0.30(-1.30%)
Oct 03, 2005	22.81	23.18	22.56	22.81	509,151	+0.00(+0.00%)
Sep 30, 2005	22.60	23.19	22.25	22.81	550,332	+0.21(+0.92%)
Sep 29, 2005	22.07	22.63	21.86	22.60	356,871	+0.53(+2.42%)
Sep 28, 2005	22.43	22.66	21.97	22.07	441,561	-0.22(-0.98%)
Sep 27, 2005	22.41	22.67	22.24	22.29	801,366	+0.02(+0.09%)
Sep 26, 2005	22.31	22.40	21.91	22.27	510,162	+0.07(+0.31%)
Sep 23, 2005	22.21	22.39	21.71	22.20	785,480	+0.34(+1.54%)
Sep 22, 2005	21.90	22.09	21.66	21.86	695,833	+0.00(+0.00%)
Sep 21, 2005	21.76	22.27	21.51	21.86	664,162	+0.11(+0.50%)
Sep 20, 2005	21.99	22.70	21.66	21.75	960,628	-0.33(-1.48%)
Sep 19, 2005	22.56	22.56	21.84	22.08	595,055	-0.48(-2.15%)
Sep 16, 2005	22.57	22.69	22.43	22.56	772,934	+0.14(+0.62%)
Sep 15, 2005	23.00	23.01	22.22	22.42	1,162,993	-1.06(-4.50%)
Sep 14, 2005	23.59	23.69	23.30	23.48	557,516	+0.13(+0.55%)
Sep 13, 2005	23.40	23.53	23.18	23.35	601,935	-0.20(-0.84%)
Sep 12, 2005	23.38	23.75	23.12	23.55	649,896	+0.17(+0.72%)
Sep 09, 2005	23.37	23.77	23.23	23.38	1,152,369	-0.06(-0.25%)
Sep 08, 2005	23.97	24.36	23.10	23.44	1,382,053	+0.59(+2.60%)
Sep 07, 2005	22.82	22.87	22.11	22.85	1,664,049	+0.06(+0.26%)
Sep 06, 2005	22.83	23.10	22.49	22.79	1,951,813	-0.83(-3.51%)
Sep 02, 2005	24.20	24.20	23.25	23.62	1,616,595	-0.80(-3.28%)
Sep 01, 2005	25.52	25.53	23.83	24.42	1,949,384	-1.24(-4.82%)
Aug 31, 2005	26.13	26.21	25.32	25.66	731,752	-0.63(-2.41%)
Aug 30, 2005	26.23	26.30	25.79	26.29	635,730	-0.03(-0.11%)
Aug 29, 2005	26.10	26.45	25.60	26.32	350,800	+0.23(+0.87%)
Aug 26, 2005	26.09	26.53	25.79	26.09	494,378	-0.29(-1.09%)
Aug 25, 2005	26.05	26.69	26.05	26.38	431,038	+0.33(+1.25%)
Aug 24, 2005	25.92	26.25	25.61	26.05	395,118	+0.07(+0.27%)
Aug 23, 2005	26.30	26.34	25.88	25.98	368,911	-0.32(-1.20%)
Aug 22, 2005	26.36	26.73	25.95	26.30	264,390	-0.06(-0.22%)
Aug 19, 2005	26.43	26.58	26.14	26.36	197,103	-0.06(-0.22%)
Aug 18, 2005	26.74	26.74	26.26	26.42	340,277	-0.30(-1.11%)
Aug 17, 2005	26.64	26.77	26.54	26.71	579,169	-0.07(-0.26%)
Aug 16, 2005	26.88	26.90	26.61	26.78	346,651	-0.17(-0.62%)
Aug 15, 2005	26.93	27.17	26.57	26.95	474,040	+0.02(+0.07%)
Aug 12, 2005	27.22	27.23	26.59	26.93	368,608	-0.48(-1.77%)
Aug 11, 2005	27.48	27.48	27.12	27.42	598,394	-0.05(-0.18%)
Aug 10, 2005	27.87	28.20	27.18	27.47	514,614	-0.35(-1.24%)
Aug 09, 2005	27.82	28.15	27.60	27.81	355,151	+0.08(+0.29%)
Aug 08, 2005	27.60	28.01	27.43	27.73	464,934	+0.14(+0.50%)
Aug 05, 2005	27.69	27.69	27.24	27.59	434,478	-0.10(-0.36%)
Aug 04, 2005	27.52	27.95	27.49	27.69	497,312	+0.00(+0.00%)
Aug 03, 2005	27.86	27.86	27.28	27.69	537,988	-0.17(-0.60%)
Aug 02, 2005	28.30	29.18	27.62	27.86	1,306,166	-0.39(-1.36%)

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.