Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	17.55	17.75	17.54	17.70	1,742,380	-0.16(-0.88%)
Jul 28, 2006	17.72	17.94	17.70	17.86	2,703,556	+0.21(+1.21%)
Jul 27, 2006	17.70	17.74	17.53	17.64	2,086,768	+0.27(+1.55%)
Jul 26, 2006	17.33	17.47	17.28	17.37	2,087,657	-0.12(-0.67%)
Jul 25, 2006	17.37	17.58	17.30	17.49	3,223,915	-0.09(-0.50%)
Jul 24, 2006	17.28	17.60	17.28	17.58	2,424,935	+0.54(+3.18%)
Jul 21, 2006	17.28	17.29	16.93	17.04	1,784,151	-0.07(-0.42%)
Jul 20, 2006	17.42	17.45	17.06	17.11	1,954,345	-0.25(-1.44%)
Jul 19, 2006	16.78	17.40	16.77	17.36	4,836,984	+0.68(+4.09%)
Jul 18, 2006	16.73	16.82	16.51	16.68	1,985,007	+0.15(+0.90%)
Jul 17, 2006	16.65	16.76	16.45	16.53	3,270,574	-0.24(-1.42%)
Jul 14, 2006	16.73	16.80	16.55	16.77	2,817,315	+0.02(+0.11%)
Jul 13, 2006	16.96	17.01	16.70	16.75	5,511,539	-0.56(-3.23%)
Jul 12, 2006	17.51	17.51	17.26	17.31	1,667,281	-0.22(-1.25%)
Jul 11, 2006	17.46	17.54	17.26	17.52	1,877,025	+0.04(+0.26%)
Jul 10, 2006	17.55	17.64	17.37	17.48	2,939,073	+0.26(+1.53%)
Jul 07, 2006	17.43	17.47	17.14	17.22	2,126,762	-0.33(-1.89%)
Jul 06, 2006	17.45	17.57	17.42	17.55	1,472,647	+0.46(+2.67%)
Jul 05, 2006	17.12	17.19	16.93	17.09	2,957,736	-0.46(-2.64%)
Jul 03, 2006	17.47	17.62	17.43	17.55	5,142,267	+0.27(+1.56%)
Jun 30, 2006	17.40	17.42	17.20	17.28	3,673,619	-0.09(-0.52%)
Jun 29, 2006	16.75	17.37	16.74	17.37	5,098,274	+0.75(+4.54%)
Jun 28, 2006	16.41	16.62	16.39	16.62	2,044,997	+0.39(+2.41%)
Jun 27, 2006	16.38	16.54	16.17	16.23	2,054,773	-0.06(-0.39%)
Jun 26, 2006	16.25	16.31	16.20	16.29	803,423	+0.04(+0.22%)
Jun 23, 2006	16.09	16.27	15.99	16.25	804,312	+0.15(+0.95%)
Jun 22, 2006	16.08	16.11	15.87	16.10	3,209,251	-0.05(-0.29%)
Jun 21, 2006	15.80	16.26	15.79	16.15	2,798,207	+0.46(+2.96%)
Jun 20, 2006	15.69	15.90	15.62	15.69	1,546,857	+0.01(+0.07%)
Jun 19, 2006	15.98	16.05	15.55	15.67	3,416,328	-0.32(-1.98%)
Jun 16, 2006	16.06	16.08	15.91	15.99	3,901,137	+0.01(+0.08%)
Jun 15, 2006	15.53	16.06	15.51	15.98	3,899,360	+0.70(+4.57%)
Jun 14, 2006	14.97	15.28	14.92	15.28	5,057,392	+0.45(+3.02%)
Jun 13, 2006	14.97	15.19	14.67	14.83	5,681,734	-0.58(-3.78%)
Jun 12, 2006	15.77	15.85	15.15	15.41	2,492,479	-0.36(-2.25%)
Jun 09, 2006	15.98	16.08	15.73	15.77	4,463,267	-0.23(-1.43%)
Jun 08, 2006	15.98	16.14	15.42	16.00	8,691,018	-0.49(-2.95%)
Jun 07, 2006	16.66	16.90	16.49	16.49	4,567,694	-0.19(-1.13%)
Jun 06, 2006	16.83	16.86	16.33	16.68	4,657,902	+0.36(+2.21%)
Jun 05, 2006	16.96	16.97	16.27	16.32	4,368,172	-0.53(-3.14%)
Jun 02, 2006	16.74	16.90	16.65	16.84	2,338,727	+0.19(+1.16%)
Jun 01, 2006	16.36	16.74	16.28	16.65	2,905,300	+0.16(+0.98%)
May 31, 2006	16.37	16.54	16.34	16.49	1,931,682	+0.29(+1.76%)
May 30, 2006	16.72	16.72	16.19	16.20	3,538,530	-0.64(-3.79%)
May 26, 2006	16.84	16.90	16.65	16.84	2,496,479	-0.09(-0.54%)
May 25, 2006	16.43	16.95	16.43	16.93	2,597,351	+0.48(+2.94%)
May 24, 2006	16.67	16.81	15.95	16.45	4,984,959	-0.23(-1.35%)
May 23, 2006	16.77	17.08	16.65	16.68	4,613,909	+0.25(+1.55%)
May 22, 2006	16.38	16.54	16.09	16.42	10,126,338	-1.17(-6.63%)
May 19, 2006	17.48	17.66	17.13	17.59	2,886,193	+0.35(+2.04%)
May 18, 2006	17.35	17.57	17.23	17.24	3,296,347	-0.15(-0.88%)
May 17, 2006	17.85	17.99	17.32	17.39	5,165,374	-0.56(-3.15%)
May 16, 2006	17.74	17.99	17.67	17.95	2,828,869	+0.13(+0.73%)
May 15, 2006	17.73	17.96	17.56	17.82	5,133,824	-0.29(-1.62%)
May 12, 2006	18.27	18.43	17.97	18.12	4,752,997	-0.14(-0.76%)
May 11, 2006	18.68	18.70	18.23	18.25	2,508,921	-0.29(-1.55%)
May 10, 2006	18.60	18.62	18.44	18.54	2,722,219	-0.24(-1.26%)
May 09, 2006	18.65	18.84	18.60	18.78	3,263,908	-0.06(-0.33%)
May 08, 2006	18.78	18.88	18.62	18.84	3,001,285	+0.38(+2.04%)
May 05, 2006	18.41	18.48	18.34	18.47	1,888,578	+0.17(+0.93%)
May 04, 2006	18.23	18.30	18.18	18.30	1,735,270	+0.25(+1.40%)
May 03, 2006	18.22	18.23	17.95	18.04	2,302,733	-0.12(-0.67%)
May 02, 2006	17.99	18.18	17.96	18.16	3,196,364	+0.41(+2.31%)
May 01, 2006	17.77	17.90	17.72	17.76	2,518,253	+0.07(+0.38%)
Apr 28, 2006	17.55	17.73	17.44	17.69	2,148,980	+0.46(+2.68%)
Apr 27, 2006	17.34	17.36	16.99	17.23	4,144,208	-0.39(-2.22%)
Apr 26, 2006	17.62	17.69	17.60	17.62	2,621,347	+0.15(+0.84%)
Apr 25, 2006	17.55	17.67	17.44	17.47	3,592,299	-0.45(-2.54%)
Apr 24, 2006	18.00	18.00	17.90	17.93	2,907,967	-0.45(-2.44%)
Apr 21, 2006	18.32	18.45	18.31	18.37	2,841,755	+0.10(+0.54%)
Apr 20, 2006	18.36	18.39	18.12	18.28	3,145,705	-0.01(-0.06%)
Apr 19, 2006	18.16	18.29	17.96	18.29	3,050,610	+0.19(+1.06%)
Apr 18, 2006	17.91	18.10	17.86	18.10	5,563,087	+0.62(+3.55%)
Apr 17, 2006	17.32	17.48	17.31	17.47	3,601,631	+0.23(+1.30%)
Apr 13, 2006	17.13	17.27	17.14	17.25	992,725	+0.12(+0.72%)
Apr 12, 2006	17.13	17.13	17.08	17.13	2,168,088	-0.03(-0.17%)
Apr 11, 2006	17.44	17.49	17.13	17.15	2,065,883	-0.32(-1.80%)
Apr 10, 2006	17.42	17.48	17.35	17.47	1,765,488	+0.19(+1.11%)
Apr 07, 2006	17.55	17.57	17.22	17.28	3,002,618	-0.24(-1.37%)
Apr 06, 2006	17.58	17.58	17.41	17.52	2,265,406	+0.14(+0.78%)
Apr 05, 2006	17.27	17.60	17.24	17.38	1,537,081	+0.11(+0.65%)
Apr 04, 2006	17.13	17.59	17.10	17.27	1,377,996	+0.23(+1.37%)
Apr 03, 2006	17.07	17.15	17.02	17.04	2,471,594	+0.32(+1.93%)
Mar 31, 2006	16.79	16.79	16.63	16.72	1,186,916	-0.06(-0.36%)
Mar 30, 2006	16.76	16.88	16.71	16.78	1,076,712	+0.17(+1.04%)
Mar 29, 2006	16.56	16.66	16.51	16.60	1,777,486	+0.10(+0.63%)
Mar 28, 2006	16.64	16.66	16.37	16.50	1,566,853	-0.19(-1.16%)
Mar 27, 2006	16.75	16.78	16.64	16.69	1,419,767	+0.13(+0.80%)
Mar 24, 2006	16.48	16.60	16.48	16.56	1,398,881	+0.08(+0.46%)
Mar 23, 2006	16.45	16.55	16.40	16.48	888,298	+0.11(+0.70%)
Mar 22, 2006	16.22	16.41	16.18	16.37	1,794,372	+0.02(+0.15%)
Mar 21, 2006	16.50	16.58	16.31	16.34	1,795,260	+0.08(+0.48%)
Mar 20, 2006	16.36	16.38	16.23	16.27	1,909,908	+0.05(+0.32%)
Mar 17, 2006	16.24	16.24	16.15	16.21	1,127,370	+0.02(+0.14%)
Mar 16, 2006	16.19	16.31	16.14	16.19	2,576,910	-0.09(-0.58%)
Mar 15, 2006	16.20	16.29	16.12	16.29	1,611,735	+0.13(+0.79%)
Mar 14, 2006	15.92	16.16	15.90	16.16	1,802,815	+0.25(+1.56%)
Mar 13, 2006	15.95	15.98	15.90	15.91	2,469,372	+0.13(+0.86%)
Mar 10, 2006	15.66	15.79	15.64	15.78	795,425	+0.10(+0.65%)
Mar 09, 2006	15.78	15.88	15.67	15.67	1,184,250	-0.06(-0.40%)
Mar 08, 2006	15.66	15.76	15.53	15.74	3,666,065	-0.21(-1.34%)
Mar 07, 2006	16.05	16.15	15.82	15.95	3,355,449	-0.41(-2.50%)
Mar 06, 2006	16.61	16.64	16.33	16.36	1,745,491	-0.19(-1.17%)
Mar 03, 2006	16.54	16.64	16.48	16.55	2,543,138	+0.06(+0.34%)
Mar 02, 2006	16.50	16.51	16.38	16.50	1,686,834	+0.04(+0.25%)
Mar 01, 2006	16.37	16.48	16.35	16.46	1,432,209	+0.12(+0.73%)
Feb 28, 2006	16.57	16.50	16.25	16.34	2,318,730	-0.23(-1.41%)
Feb 27, 2006	16.65	16.65	16.53	16.57	1,745,935	-0.04(-0.23%)
Feb 24, 2006	16.57	16.65	16.52	16.61	1,372,663	-0.04(-0.26%)
Feb 23, 2006	16.76	16.76	16.63	16.65	2,077,881	-0.11(-0.63%)
Feb 22, 2006	16.64	16.78	16.56	16.76	2,055,218	+0.35(+2.13%)
Feb 21, 2006	16.43	16.50	16.40	16.41	2,879,527	+0.29(+1.77%)
Feb 17, 2006	16.14	16.19	16.06	16.12	1,409,102	-0.02(-0.13%)
Feb 16, 2006	15.97	16.15	15.94	16.14	1,837,476	+0.01(+0.08%)
Feb 15, 2006	16.20	16.20	16.08	16.13	1,388,661	-0.05(-0.31%)
Feb 14, 2006	15.99	16.20	15.97	16.18	1,949,902	+0.46(+2.95%)
Feb 13, 2006	15.78	15.82	15.64	15.72	2,352,947	-0.04(-0.23%)
Feb 10, 2006	15.78	15.80	15.56	15.75	1,581,962	+0.06(+0.36%)
Feb 09, 2006	15.80	15.82	15.64	15.70	2,148,980	-0.16(-0.98%)
Feb 08, 2006	15.65	15.89	15.65	15.85	1,836,143	+0.05(+0.31%)
Feb 07, 2006	16.09	16.09	15.77	15.80	2,529,362	-0.18(-1.14%)
Feb 06, 2006	15.96	16.00	15.91	15.98	2,726,219	+0.48(+3.12%)
Feb 03, 2006	15.48	15.61	15.45	15.50	2,333,394	-0.27(-1.68%)
Feb 02, 2006	15.98	15.99	15.73	15.77	5,474,657	-0.35(-2.19%)
Feb 01, 2006	16.12	16.21	16.07	16.12	2,607,572	-0.03(-0.17%)
Jan 31, 2006	16.21	16.22	16.13	16.15	2,526,252	-0.06(-0.35%)
Jan 30, 2006	16.26	16.29	16.11	16.20	2,823,092	+0.03(+0.17%)
Jan 27, 2006	15.93	16.28	15.93	16.18	4,341,509	+0.60(+3.87%)
Jan 26, 2006	15.53	15.71	15.41	15.57	2,536,917	+0.13(+0.86%)
Jan 25, 2006	15.54	15.56	15.38	15.44	2,254,296	-0.10(-0.64%)
Jan 24, 2006	15.53	15.54	15.44	15.54	2,178,753	+0.17(+1.13%)
Jan 23, 2006	15.36	15.37	15.27	15.37	1,468,203	+0.08(+0.50%)
Jan 20, 2006	15.59	15.59	15.27	15.29	2,420,936	-0.30(-1.92%)
Jan 19, 2006	15.53	15.68	15.48	15.59	2,784,431	+0.50(+3.30%)
Jan 18, 2006	15.05	15.14	15.05	15.09	2,025,889	+0.02(+0.12%)
Jan 17, 2006	15.23	15.27	15.04	15.07	3,142,595	-0.19(-1.27%)
Jan 13, 2006	15.23	15.27	15.16	15.27	1,238,463	+0.28(+1.86%)
Jan 12, 2006	15.10	15.10	14.97	14.99	1,821,478	-0.07(-0.45%)
Jan 11, 2006	14.96	15.07	14.91	15.05	3,833,593	+0.17(+1.15%)
Jan 10, 2006	14.89	14.90	14.83	14.88	1,589,072	-0.12(-0.80%)
Jan 09, 2006	14.99	15.03	14.93	15.00	2,456,485	+0.14(+0.97%)
Jan 06, 2006	14.72	14.87	14.70	14.86	2,651,564	+0.34(+2.31%)
Jan 05, 2006	14.53	14.56	14.50	14.52	1,625,511	+0.01(+0.08%)
Jan 04, 2006	14.45	14.53	14.42	14.51	1,686,834	+0.34(+2.38%)
Jan 03, 2006	14.05	14.19	14.04	14.18	1,554,855	+0.31(+2.22%)
Dec 30, 2005	13.87	13.90	13.75	13.87	665,224	-0.13(-0.93%)
Dec 29, 2005	14.02	14.07	13.99	14.00	637,228	+0.04(+0.26%)
Dec 28, 2005	13.92	13.99	13.91	13.96	661,224	+0.02(+0.11%)
Dec 27, 2005	14.06	14.11	13.92	13.95	874,078	-0.11(-0.82%)
Dec 23, 2005	14.06	14.07	14.00	14.06	710,105	-0.23(-1.59%)
Dec 22, 2005	14.29	14.37	14.27	14.29	414,154	-0.06(-0.39%)
Dec 21, 2005	14.28	14.37	14.27	14.34	1,144,701	+0.10(+0.70%)
Dec 20, 2005	14.18	14.24	14.17	14.24	926,958	+0.16(+1.12%)
Dec 19, 2005	14.18	14.19	14.05	14.09	767,429	+0.07(+0.46%)
Dec 16, 2005	14.10	14.11	13.98	14.02	551,909	-0.04(-0.26%)
Dec 15, 2005	14.01	14.06	13.97	14.06	459,924	-0.01(-0.05%)
Dec 14, 2005	14.11	14.13	13.99	14.06	596,346	-0.01(-0.05%)
Dec 13, 2005	14.02	14.09	14.00	14.07	599,901	+0.05(+0.34%)
Dec 12, 2005	14.04	14.04	13.96	14.02	726,991	+0.07(+0.52%)
Dec 09, 2005	13.97	14.00	13.90	13.95	450,592	-0.01(-0.08%)
Dec 08, 2005	14.02	14.03	13.92	13.96	618,565	-0.02(-0.16%)
Dec 07, 2005	14.05	14.06	13.95	13.99	550,576	+0.08(+0.58%)
Dec 06, 2005	13.86	14.00	13.85	13.90	1,062,936	-0.10(-0.72%)
Dec 05, 2005	13.95	14.01	13.93	14.01	492,808	+0.00(+0.00%)
Dec 02, 2005	14.01	14.03	13.99	14.01	718,548	-0.00(-0.02%)
Dec 01, 2005	13.83	14.02	13.83	14.01	1,280,234	+0.29(+2.12%)
Nov 30, 2005	13.73	13.76	13.70	13.72	640,783	-0.01(-0.10%)
Nov 29, 2005	13.74	13.79	13.73	13.73	516,804	-0.08(-0.55%)
Nov 28, 2005	13.89	13.93	13.78	13.81	910,517	-0.05(-0.39%)
Nov 25, 2005	13.86	13.87	13.80	13.86	364,829	+0.00(+0.00%)
Nov 23, 2005	13.75	13.90	13.75	13.86	752,320	+0.11(+0.84%)
Nov 22, 2005	13.69	13.75	13.64	13.75	905,629	+0.00(+0.00%)
Nov 21, 2005	13.71	13.76	13.66	13.75	647,449	+0.08(+0.58%)
Nov 18, 2005	13.71	13.71	13.59	13.67	816,754	+0.05(+0.40%)
Nov 17, 2005	13.62	13.62	13.58	13.61	866,080	+0.19(+1.42%)
Nov 16, 2005	13.35	13.43	13.35	13.42	777,205	+0.10(+0.74%)
Nov 15, 2005	13.48	13.48	13.32	13.32	782,093	-0.02(-0.19%)
Nov 14, 2005	13.43	13.43	13.34	13.35	579,904	-0.19(-1.38%)
Nov 11, 2005	13.49	13.55	13.45	13.54	547,021	+0.08(+0.62%)
Nov 10, 2005	13.68	13.68	13.33	13.45	646,116	+0.02(+0.12%)
Nov 09, 2005	13.41	13.47	13.37	13.44	716,771	+0.20(+1.50%)
Nov 08, 2005	13.26	13.26	13.21	13.24	816,310	+0.03(+0.22%)
Nov 07, 2005	13.24	13.25	13.17	13.21	605,234	-0.12(-0.93%)
Nov 04, 2005	13.46	13.46	13.29	13.33	822,087	-0.10(-0.75%)
Nov 03, 2005	13.47	13.48	13.41	13.43	1,048,716	+0.06(+0.45%)
Nov 02, 2005	13.27	13.37	13.26	13.37	1,258,904	+0.23(+1.76%)
Nov 01, 2005	13.19	13.19	13.14	13.14	1,160,254	+0.18(+1.37%)
Oct 31, 2005	12.95	13.01	12.94	12.96	1,002,946	+0.11(+0.84%)
Oct 28, 2005	12.72	12.86	12.66	12.86	1,074,934	+0.11(+0.85%)
Oct 27, 2005	12.97	12.98	12.74	12.75	849,193	-0.30(-2.28%)
Oct 26, 2005	13.02	13.16	13.02	13.05	900,741	-0.07(-0.51%)
Oct 25, 2005	13.16	13.19	13.05	13.11	2,529,807	-0.15(-1.15%)
Oct 24, 2005	13.07	13.28	13.05	13.27	951,399	+0.08(+0.63%)
Oct 21, 2005	13.17	13.21	13.03	13.18	758,097	+0.22(+1.72%)
Oct 20, 2005	13.29	13.30	12.96	12.96	1,821,478	-0.44(-3.31%)
Oct 19, 2005	13.37	13.40	13.07	13.40	1,194,026	-0.01(-0.07%)
Oct 18, 2005	13.56	13.56	13.41	13.41	460,368	-0.15(-1.11%)
Oct 17, 2005	13.49	13.57	13.43	13.56	913,627	+0.15(+1.12%)
Oct 14, 2005	13.47	13.47	13.28	13.41	712,327	-0.06(-0.42%)
Oct 13, 2005	13.49	13.56	13.37	13.47	1,417,989	-0.02(-0.15%)
Oct 12, 2005	13.83	13.94	13.48	13.49	1,119,816	-0.44(-3.18%)
Oct 11, 2005	13.87	13.95	13.87	13.93	585,237	+0.09(+0.67%)
Oct 10, 2005	13.96	13.96	13.82	13.84	890,076	+0.00(+0.02%)
Oct 07, 2005	13.73	13.86	13.73	13.84	619,009	+0.32(+2.38%)
Oct 06, 2005	13.83	13.84	13.52	13.52	2,371,610	-0.40(-2.89%)
Oct 05, 2005	14.21	14.21	13.92	13.92	1,509,085	-0.41(-2.83%)
Oct 04, 2005	14.51	14.51	14.31	14.32	1,053,160	-0.21(-1.47%)
Oct 03, 2005	14.51	14.55	14.49	14.54	961,619	+0.08(+0.56%)
Sep 30, 2005	14.48	14.52	14.43	14.46	856,748	-0.07(-0.48%)
Sep 29, 2005	14.42	14.57	14.38	14.53	1,937,015	+0.49(+3.53%)
Sep 28, 2005	13.96	14.03	13.93	14.03	459,924	+0.07(+0.52%)
Sep 27, 2005	14.05	14.06	13.94	13.96	764,319	-0.09(-0.67%)
Sep 26, 2005	14.06	14.09	14.00	14.05	985,616	+0.14(+0.99%)
Sep 23, 2005	13.92	13.98	13.90	13.92	653,670	-0.10(-0.74%)
Sep 22, 2005	14.08	14.10	13.98	14.02	985,616	-0.08(-0.56%)
Sep 21, 2005	14.11	14.14	14.08	14.10	1,121,593	+0.02(+0.18%)
Sep 20, 2005	14.12	14.18	14.05	14.07	1,337,558	+0.17(+1.25%)
Sep 19, 2005	13.92	13.97	13.90	13.90	811,422	-0.02(-0.18%)
Sep 16, 2005	14.00	14.00	13.90	13.93	660,780	-0.03(-0.19%)
Sep 15, 2005	13.93	13.99	13.92	13.95	351,497	+0.07(+0.50%)
Sep 14, 2005	13.90	13.94	13.86	13.88	637,673	+0.00(+0.00%)
Sep 13, 2005	13.93	13.96	13.88	13.88	629,674	-0.18(-1.25%)
Sep 12, 2005	14.15	14.16	14.05	14.06	711,438	+0.01(+0.06%)
Sep 09, 2005	14.00	14.05	13.96	14.05	1,080,267	+0.10(+0.74%)
Sep 08, 2005	13.95	13.97	13.93	13.95	671,889	-0.11(-0.75%)
Sep 07, 2005	14.11	14.11	14.04	14.05	943,400	-0.02(-0.16%)
Sep 06, 2005	14.02	14.08	14.00	14.07	714,993	+0.03(+0.19%)
Sep 02, 2005	14.10	14.10	14.03	14.05	606,122	-0.05(-0.37%)
Sep 01, 2005	14.05	14.11	14.01	14.10	625,675	+0.19(+1.39%)
Aug 31, 2005	13.85	13.90	13.82	13.90	655,447	+0.03(+0.24%)
Aug 30, 2005	13.95	13.95	13.84	13.87	1,173,140	-0.09(-0.61%)
Aug 29, 2005	13.90	13.97	13.86	13.96	675,444	+0.03(+0.19%)
Aug 26, 2005	14.05	14.06	13.92	13.93	623,897	+0.05(+0.34%)
Aug 25, 2005	13.79	13.88	13.78	13.88	548,798	+0.15(+1.06%)
Aug 24, 2005	13.84	13.84	13.73	13.74	1,338,891	-0.22(-1.56%)
Aug 23, 2005	14.22	14.22	13.92	13.95	2,551,581	-0.27(-1.90%)
Aug 22, 2005	14.24	14.29	14.22	14.22	1,207,801	+0.14(+0.99%)
Aug 19, 2005	14.07	14.10	14.03	14.09	882,077	-0.01(-0.10%)
Aug 18, 2005	14.14	14.15	14.05	14.10	1,971,232	-0.38(-2.66%)
Aug 17, 2005	14.48	14.58	14.45	14.48	1,043,828	+0.01(+0.05%)
Aug 16, 2005	14.78	14.78	14.45	14.48	1,392,215	-0.33(-2.23%)
Aug 15, 2005	14.83	14.83	14.75	14.81	1,215,800	+0.19(+1.31%)
Aug 12, 2005	14.69	14.70	14.57	14.62	1,223,799	+0.00(+0.03%)
Aug 11, 2005	14.62	14.64	14.55	14.61	1,417,545	-0.00(-0.03%)
Aug 10, 2005	14.59	14.68	14.54	14.62	2,080,991	+0.37(+2.61%)
Aug 09, 2005	14.26	14.28	14.20	14.24	856,303	-0.02(-0.11%)
Aug 08, 2005	14.23	14.29	14.22	14.26	705,661	+0.20(+1.46%)
Aug 05, 2005	14.11	14.11	14.02	14.06	861,191	+0.03(+0.21%)
Aug 04, 2005	14.17	14.17	14.02	14.03	978,950	-0.16(-1.16%)
Aug 03, 2005	14.24	14.26	14.11	14.19	1,510,863	-0.17(-1.16%)
Aug 02, 2005	14.22	14.36	14.21	14.36	2,374,721	+0.30(+2.11%)

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.