Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	42.75	42.82	42.53	42.76	1,374,524	+0.11(+0.26%)
Jun 29, 2006	42.01	42.69	41.93	42.65	735,816	+0.91(+2.19%)
Jun 28, 2006	41.66	41.79	41.44	41.74	1,517,169	+0.20(+0.49%)
Jun 27, 2006	42.09	42.11	41.53	41.54	2,880,457	-0.48(-1.15%)
Jun 26, 2006	41.99	42.09	41.87	42.02	958,654	+0.02(+0.04%)
Jun 23, 2006	41.82	42.27	41.82	42.00	594,590	+0.05(+0.12%)
Jun 22, 2006	42.17	42.24	41.82	41.95	560,762	-0.44(-1.04%)
Jun 21, 2006	41.93	42.57	41.93	42.39	1,246,191	+0.47(+1.13%)
Jun 20, 2006	41.88	42.19	41.82	41.92	636,579	+0.02(+0.04%)
Jun 19, 2006	42.44	42.45	41.80	41.90	853,267	-0.36(-0.84%)
Jun 16, 2006	42.32	42.47	42.12	42.26	1,612,857	-0.14(-0.32%)
Jun 15, 2006	41.77	42.54	41.72	42.39	2,443,415	+0.85(+2.04%)
Jun 14, 2006	41.19	41.60	41.18	41.55	1,556,201	+0.36(+0.86%)
Jun 13, 2006	41.34	41.82	41.17	41.19	1,779,513	-0.27(-0.65%)
Jun 12, 2006	42.26	42.27	41.46	41.46	739,955	-0.65(-1.55%)
Jun 09, 2006	42.26	42.55	42.07	42.11	1,804,115	+0.00(+0.00%)
Jun 08, 2006	42.07	42.42	41.52	42.11	3,017,898	-0.12(-0.28%)
Jun 07, 2006	42.53	42.86	42.23	42.23	790,815	-0.27(-0.64%)
Jun 06, 2006	42.83	42.84	42.21	42.50	863,794	-0.14(-0.32%)
Jun 05, 2006	43.22	43.30	42.57	42.64	823,106	-0.75(-1.73%)
Jun 02, 2006	43.52	43.63	43.19	43.39	511,913	+0.03(+0.06%)
Jun 01, 2006	42.91	43.43	42.83	43.36	1,927,362	+0.53(+1.24%)
May 31, 2006	42.57	42.91	42.57	42.83	1,394,868	+0.36(+0.84%)
May 30, 2006	42.97	43.03	42.48	42.48	597,547	-0.75(-1.74%)
May 26, 2006	43.23	43.26	42.99	43.23	638,472	+0.24(+0.55%)
May 25, 2006	42.78	42.99	42.61	42.99	559,816	+0.44(+1.03%)
May 24, 2006	42.36	42.67	41.97	42.55	1,300,126	+0.36(+0.86%)
May 23, 2006	42.86	42.99	42.19	42.19	1,294,922	-0.33(-0.78%)
May 22, 2006	42.62	42.81	42.30	42.52	1,702,158	-0.30(-0.69%)
May 19, 2006	42.95	42.97	42.44	42.81	1,319,406	+0.17(+0.40%)
May 18, 2006	43.09	43.19	42.64	42.64	1,328,987	-0.26(-0.61%)
May 17, 2006	43.35	43.56	42.86	42.91	778,160	-0.66(-1.51%)
May 16, 2006	43.84	43.85	43.56	43.57	442,246	-0.19(-0.43%)
May 15, 2006	43.49	43.79	43.35	43.75	1,353,944	+0.17(+0.39%)
May 12, 2006	43.89	44.02	43.57	43.58	850,073	-0.52(-1.17%)
May 11, 2006	44.67	44.67	43.95	44.10	710,149	-0.55(-1.23%)
May 10, 2006	44.78	44.79	44.51	44.65	668,278	-0.16(-0.36%)
May 09, 2006	44.88	44.88	44.72	44.81	575,665	+0.00(+0.00%)
May 08, 2006	44.72	44.91	44.72	44.81	2,097,448	+0.13(+0.28%)
May 05, 2006	44.53	44.85	44.53	44.68	3,188,930	+0.30(+0.67%)
May 04, 2006	44.30	44.44	44.27	44.39	1,133,944	+0.21(+0.48%)
May 03, 2006	44.26	44.34	44.01	44.18	719,611	-0.08(-0.19%)
May 02, 2006	43.71	44.43	43.71	44.26	1,068,181	+0.09(+0.21%)
May 01, 2006	44.55	44.59	44.12	44.17	1,395,460	-0.30(-0.68%)
Apr 28, 2006	44.41	44.56	44.31	44.47	843,095	-0.11(-0.25%)
Apr 27, 2006	44.25	44.78	44.12	44.58	1,026,310	+0.13(+0.29%)
Apr 26, 2006	44.50	44.66	44.34	44.45	658,697	+0.08(+0.19%)
Apr 25, 2006	44.61	44.62	44.24	44.37	890,998	-0.13(-0.28%)
Apr 24, 2006	44.50	44.66	44.16	44.50	915,127	-0.19(-0.44%)
Apr 21, 2006	44.98	45.01	44.45	44.69	1,476,836	-0.10(-0.23%)
Apr 20, 2006	44.75	44.97	44.58	44.79	1,614,513	+0.10(+0.23%)
Apr 19, 2006	44.64	44.72	44.39	44.69	989,998	+0.17(+0.38%)
Apr 18, 2006	44.07	44.57	43.98	44.52	1,013,181	+0.57(+1.31%)
Apr 17, 2006	44.08	44.19	43.68	43.95	991,654	-0.07(-0.15%)
Apr 13, 2006	44.11	44.24	43.91	44.01	1,236,137	-0.09(-0.21%)
Apr 12, 2006	44.01	44.16	43.99	44.11	999,579	+0.14(+0.33%)
Apr 11, 2006	44.47	44.49	43.84	43.96	1,081,073	-0.33(-0.74%)
Apr 10, 2006	44.47	44.47	44.21	44.29	428,526	-0.10(-0.23%)
Apr 07, 2006	44.93	45.01	44.33	44.39	416,343	-0.35(-0.77%)
Apr 06, 2006	44.72	44.90	44.54	44.74	530,483	-0.03(-0.06%)
Apr 05, 2006	44.65	44.85	44.57	44.77	1,171,438	+0.18(+0.40%)
Apr 04, 2006	44.45	44.70	44.31	44.59	464,128	+0.12(+0.27%)
Apr 03, 2006	44.74	44.82	44.39	44.47	454,547	-0.12(-0.27%)
Mar 31, 2006	44.72	44.76	44.39	44.59	1,051,858	+0.02(+0.04%)
Mar 30, 2006	44.50	44.89	44.44	44.57	2,066,695	-0.03(-0.08%)
Mar 29, 2006	44.22	44.71	44.22	44.61	605,353	+0.38(+0.86%)
Mar 28, 2006	44.45	44.61	44.09	44.23	4,438,906	-0.23(-0.51%)
Mar 27, 2006	44.47	44.56	44.35	44.45	1,516,105	-0.04(-0.09%)
Mar 24, 2006	44.51	44.66	44.34	44.50	634,332	-0.12(-0.27%)
Mar 23, 2006	44.70	44.70	44.40	44.61	931,450	-0.10(-0.23%)
Mar 22, 2006	44.43	44.73	44.37	44.72	523,977	+0.26(+0.59%)
Mar 21, 2006	44.78	44.98	44.40	44.45	1,338,567	-0.31(-0.70%)
Mar 20, 2006	44.80	44.89	44.67	44.77	1,156,890	+0.03(+0.08%)
Mar 17, 2006	44.61	44.80	44.57	44.73	1,191,191	+0.08(+0.19%)
Mar 16, 2006	44.75	44.82	44.56	44.65	1,204,320	+0.05(+0.11%)
Mar 15, 2006	44.45	44.67	44.29	44.60	2,195,147	+0.27(+0.61%)
Mar 14, 2006	44.00	44.43	43.83	44.33	1,029,621	+0.42(+0.96%)
Mar 13, 2006	44.07	44.13	43.86	43.90	1,221,589	-0.07(-0.15%)
Mar 10, 2006	43.63	44.01	43.50	43.97	825,590	+0.37(+0.85%)
Mar 09, 2006	43.90	44.03	43.60	43.60	2,923,747	-0.22(-0.50%)
Mar 08, 2006	43.69	43.96	43.49	43.82	471,816	+0.13(+0.29%)
Mar 07, 2006	43.86	43.89	43.58	43.69	1,603,158	-0.23(-0.52%)
Mar 06, 2006	44.24	44.24	43.78	43.92	470,751	-0.21(-0.48%)
Mar 03, 2006	44.09	44.56	44.07	44.13	625,816	-0.08(-0.19%)
Mar 02, 2006	44.70	44.70	44.05	44.22	1,093,965	-0.06(-0.13%)
Mar 01, 2006	44.06	44.38	43.95	44.28	938,073	+0.46(+1.04%)
Feb 28, 2006	44.34	44.30	43.82	43.82	1,451,406	-0.52(-1.16%)
Feb 27, 2006	44.28	44.50	44.22	44.34	1,621,965	+0.16(+0.36%)
Feb 24, 2006	44.14	44.18	43.92	44.18	579,332	+0.16(+0.37%)
Feb 23, 2006	44.07	44.32	43.95	44.01	1,392,148	-0.21(-0.48%)
Feb 22, 2006	44.01	44.29	43.90	44.23	670,880	+0.36(+0.81%)
Feb 21, 2006	44.13	44.23	43.79	43.87	934,288	-0.27(-0.61%)
Feb 17, 2006	44.17	44.26	44.03	44.14	765,267	-0.07(-0.15%)
Feb 16, 2006	44.03	44.30	43.94	44.21	1,262,159	+0.30(+0.67%)
Feb 15, 2006	43.66	44.00	43.63	43.91	1,019,213	+0.11(+0.25%)
Feb 14, 2006	43.25	43.84	43.24	43.80	984,794	+0.46(+1.05%)
Feb 13, 2006	43.47	43.47	43.16	43.35	311,666	-0.19(-0.45%)
Feb 10, 2006	43.32	43.58	43.11	43.54	775,084	+0.12(+0.27%)
Feb 09, 2006	43.59	43.79	43.35	43.42	2,740,178	-0.01(-0.02%)
Feb 08, 2006	43.29	43.50	43.11	43.43	1,064,987	+0.36(+0.84%)
Feb 07, 2006	43.38	43.46	42.97	43.07	1,525,449	-0.36(-0.82%)
Feb 06, 2006	43.54	43.54	43.23	43.42	602,042	+0.01(+0.02%)
Feb 03, 2006	43.55	43.66	43.35	43.41	1,783,534	-0.27(-0.62%)
Feb 02, 2006	44.07	44.11	43.63	43.68	1,051,385	-0.48(-1.09%)
Feb 01, 2006	43.96	44.18	43.79	44.17	1,304,503	+0.46(+1.04%)
Jan 31, 2006	43.74	44.15	43.71	43.71	1,089,707	-0.44(-1.00%)
Jan 30, 2006	44.17	44.20	44.02	44.15	691,224	+0.07(+0.15%)
Jan 27, 2006	43.88	44.18	43.80	44.08	1,693,405	+0.38(+0.87%)
Jan 26, 2006	43.69	43.81	43.53	43.70	762,428	+0.21(+0.49%)
Jan 25, 2006	43.85	43.85	43.33	43.49	1,335,729	-0.16(-0.37%)
Jan 24, 2006	44.10	44.10	43.50	43.65	997,804	+0.18(+0.41%)
Jan 23, 2006	43.56	43.62	43.35	43.47	984,675	+0.02(+0.04%)
Jan 20, 2006	44.37	44.37	43.40	43.46	1,227,976	-0.89(-2.00%)
Jan 19, 2006	44.33	44.72	44.15	44.34	1,443,718	+0.16(+0.36%)
Jan 18, 2006	44.11	44.28	43.93	44.18	1,073,030	-0.19(-0.42%)
Jan 17, 2006	44.36	44.45	44.19	44.37	1,714,223	-0.19(-0.42%)
Jan 13, 2006	44.64	44.64	44.39	44.56	2,479,608	-0.07(-0.15%)
Jan 12, 2006	44.72	44.81	44.50	44.62	1,155,589	-0.23(-0.51%)
Jan 11, 2006	44.81	44.92	44.64	44.85	764,557	+0.09(+0.21%)
Jan 10, 2006	44.56	44.76	44.50	44.76	1,534,320	+0.00(+0.00%)
Jan 09, 2006	44.58	44.78	44.48	44.76	2,087,394	+0.21(+0.47%)
Jan 06, 2006	44.42	44.56	44.15	44.55	1,834,040	+0.45(+1.02%)
Jan 05, 2006	44.03	44.21	43.95	44.10	556,031	-0.03(-0.06%)
Jan 04, 2006	43.85	44.14	43.85	44.12	1,214,137	+0.25(+0.56%)
Jan 03, 2006	43.41	43.96	42.99	43.88	3,489,359	+0.75(+1.74%)
Dec 30, 2005	43.33	43.36	43.13	43.13	1,228,331	-0.36(-0.84%)
Dec 29, 2005	43.63	43.79	43.40	43.49	1,068,181	-0.19(-0.43%)
Dec 28, 2005	43.73	43.77	43.52	43.68	1,327,686	+0.14(+0.33%)
Dec 27, 2005	44.18	44.18	43.52	43.53	1,565,900	-0.52(-1.17%)
Dec 23, 2005	44.79	44.79	43.89	44.05	758,407	+0.09(+0.21%)
Dec 22, 2005	43.88	43.99	43.70	43.96	939,729	+0.19(+0.42%)
Dec 21, 2005	43.92	44.01	43.71	43.77	1,708,190	+0.08(+0.17%)
Dec 20, 2005	43.63	43.86	43.56	43.69	3,163,973	+0.04(+0.10%)
Dec 19, 2005	43.33	44.19	43.33	43.65	2,679,382	-0.49(-1.11%)
Dec 16, 2005	44.28	44.39	44.07	44.14	1,381,384	-0.03(-0.08%)
Dec 15, 2005	44.31	44.36	44.05	44.18	2,746,802	-0.10(-0.23%)
Dec 14, 2005	44.17	44.39	43.56	44.28	2,229,566	+0.16(+0.36%)
Dec 13, 2005	43.87	44.28	43.86	44.12	4,698,530	+0.13(+0.29%)
Dec 12, 2005	44.11	44.11	43.82	43.99	1,638,760	+0.05(+0.12%)
Dec 09, 2005	43.88	44.01	43.66	43.94	666,740	+0.19(+0.43%)
Dec 08, 2005	43.74	44.04	43.54	43.75	904,245	-0.08(-0.19%)
Dec 07, 2005	44.01	44.06	43.65	43.84	1,249,030	-0.18(-0.40%)
Dec 06, 2005	44.02	44.28	43.95	44.01	3,801,499	+0.07(+0.15%)
Dec 05, 2005	44.03	44.08	43.77	43.95	708,493	-0.15(-0.35%)
Dec 02, 2005	44.04	44.18	43.90	44.10	1,568,266	+0.06(+0.13%)
Dec 01, 2005	43.84	44.08	43.70	44.04	3,928,531	+0.56(+1.28%)
Nov 30, 2005	43.78	43.82	43.48	43.48	4,313,412	-0.24(-0.54%)
Nov 29, 2005	43.85	44.01	43.63	43.72	2,530,823	-0.03(-0.06%)
Nov 28, 2005	44.16	44.16	43.64	43.74	874,439	-0.36(-0.81%)
Nov 25, 2005	44.09	44.11	43.95	44.10	709,439	+0.08(+0.19%)
Nov 23, 2005	43.84	44.15	43.79	44.01	1,240,632	+0.15(+0.35%)
Nov 22, 2005	43.63	43.92	43.53	43.86	1,191,664	+0.25(+0.56%)
Nov 21, 2005	43.46	43.72	43.33	43.62	2,387,469	+0.22(+0.51%)
Nov 18, 2005	43.46	43.51	43.23	43.40	1,883,007	+0.19(+0.43%)
Nov 17, 2005	42.98	43.30	42.93	43.21	678,450	+0.35(+0.81%)
Nov 16, 2005	42.75	42.88	42.63	42.86	1,108,041	+0.09(+0.22%)
Nov 15, 2005	42.75	42.98	42.63	42.77	464,601	-0.02(-0.04%)
Nov 14, 2005	42.87	42.96	42.71	42.79	396,472	-0.08(-0.20%)
Nov 11, 2005	42.81	42.91	42.73	42.87	624,751	+0.09(+0.22%)
Nov 10, 2005	42.38	42.81	42.15	42.78	1,040,030	+0.49(+1.16%)
Nov 09, 2005	42.17	42.50	42.16	42.29	641,074	-0.02(-0.04%)
Nov 08, 2005	42.33	42.37	42.20	42.31	806,783	-0.09(-0.22%)
Nov 07, 2005	42.45	42.53	42.22	42.40	810,923	+0.06(+0.14%)
Nov 04, 2005	42.37	42.41	42.11	42.34	1,315,384	+0.08(+0.20%)
Nov 03, 2005	42.83	42.83	42.10	42.26	1,409,062	+0.34(+0.81%)
Nov 02, 2005	41.53	42.02	41.33	41.92	599,558	+0.36(+0.85%)
Nov 01, 2005	41.71	41.71	41.44	41.56	803,708	+0.02(+0.04%)
Oct 31, 2005	41.56	41.87	41.39	41.55	1,891,050	+0.28(+0.68%)
Oct 28, 2005	40.89	41.28	40.76	41.27	522,794	+0.51(+1.24%)
Oct 27, 2005	41.23	41.28	40.67	40.76	459,160	-0.47(-1.15%)
Oct 26, 2005	41.43	41.60	41.18	41.23	1,353,944	-0.19(-0.47%)
Oct 25, 2005	41.59	41.60	41.11	41.43	1,077,288	-0.19(-0.45%)
Oct 24, 2005	40.94	41.62	40.94	41.61	1,458,384	+0.52(+1.25%)
Oct 21, 2005	41.17	41.25	40.87	41.10	409,719	+0.25(+0.60%)
Oct 20, 2005	41.42	41.51	40.81	40.85	392,096	-0.55(-1.33%)
Oct 19, 2005	40.79	41.40	40.47	41.40	512,386	+0.65(+1.60%)
Oct 18, 2005	41.06	41.12	40.72	40.75	676,084	-0.29(-0.70%)
Oct 17, 2005	41.02	41.05	40.78	41.04	454,192	+0.19(+0.46%)
Oct 14, 2005	40.78	40.98	40.59	40.85	503,633	+0.33(+0.81%)
Oct 13, 2005	40.41	40.67	40.27	40.52	659,052	+0.09(+0.23%)
Oct 12, 2005	40.76	40.88	40.32	40.43	869,826	-0.33(-0.81%)
Oct 11, 2005	40.97	41.11	40.66	40.76	631,375	-0.10(-0.25%)
Oct 10, 2005	41.24	41.25	40.86	40.86	837,536	-0.25(-0.60%)
Oct 07, 2005	41.17	41.25	40.95	41.11	1,359,384	+0.06(+0.14%)
Oct 06, 2005	41.30	41.39	40.70	41.05	729,547	-0.17(-0.41%)
Oct 05, 2005	41.81	41.88	41.22	41.22	1,004,665	-0.55(-1.32%)
Oct 04, 2005	42.26	42.29	41.77	41.77	406,526	-0.34(-0.80%)
Oct 03, 2005	41.99	42.26	41.99	42.10	490,031	-0.03(-0.06%)
Sep 30, 2005	41.96	42.13	41.84	42.13	1,387,062	+0.21(+0.50%)
Sep 29, 2005	41.57	41.95	41.37	41.92	1,068,772	+0.36(+0.85%)
Sep 28, 2005	41.53	41.73	41.40	41.56	576,966	+0.01(+0.02%)
Sep 27, 2005	41.56	41.71	41.38	41.55	581,461	-0.01(-0.02%)
Sep 26, 2005	41.68	41.83	41.34	41.56	599,558	+0.07(+0.16%)
Sep 23, 2005	41.49	41.66	41.26	41.49	1,291,610	-0.05(-0.12%)
Sep 22, 2005	41.37	41.58	41.15	41.55	900,224	+0.28(+0.68%)
Sep 21, 2005	41.68	41.69	41.25	41.27	667,450	-0.41(-0.99%)
Sep 20, 2005	42.13	42.24	41.65	41.68	340,053	-0.37(-0.88%)
Sep 19, 2005	42.29	42.32	41.88	42.05	343,483	-0.25(-0.60%)
Sep 16, 2005	42.21	42.36	42.08	42.31	367,139	+0.21(+0.50%)
Sep 15, 2005	42.30	42.36	42.03	42.10	30,161	-0.06(-0.14%)
Sep 14, 2005	42.48	42.53	42.06	42.15	507,181	-0.30(-0.72%)
Sep 13, 2005	42.64	42.97	42.34	42.46	840,966	-0.23(-0.53%)
Sep 12, 2005	42.63	42.74	42.57	42.69	1,084,503	+0.04(+0.10%)
Sep 09, 2005	42.53	42.70	42.40	42.64	527,407	+0.21(+0.50%)
Sep 08, 2005	42.34	42.56	42.32	42.43	276,064	-0.12(-0.28%)
Sep 07, 2005	42.43	42.59	42.31	42.55	384,526	+0.19(+0.46%)
Sep 06, 2005	42.04	42.45	41.93	42.36	625,579	+0.47(+1.13%)
Sep 02, 2005	42.10	42.75	41.76	41.88	445,913	+0.06(+0.14%)
Sep 01, 2005	42.08	42.15	41.81	41.82	595,891	-0.19(-0.46%)
Aug 31, 2005	41.65	42.06	41.45	42.02	705,181	+0.38(+0.91%)
Aug 30, 2005	41.71	41.71	41.35	41.64	2,757,092	-0.09(-0.22%)
Aug 29, 2005	41.44	41.84	41.22	41.73	899,396	+0.30(+0.73%)
Aug 26, 2005	41.72	41.72	41.41	41.43	1,000,643	-0.34(-0.81%)
Aug 25, 2005	41.71	41.77	41.60	41.77	493,461	+0.13(+0.30%)
Aug 24, 2005	41.88	42.14	41.57	41.64	5,089,798	-0.24(-0.57%)
Aug 23, 2005	42.06	42.10	41.75	41.88	411,257	-0.14(-0.34%)
Aug 22, 2005	42.14	42.26	41.81	42.02	241,408	+0.08(+0.20%)
Aug 19, 2005	42.18	42.18	41.93	41.93	482,225	-0.06(-0.14%)
Aug 18, 2005	41.95	42.10	41.82	41.99	802,998	+0.08(+0.18%)
Aug 17, 2005	41.98	42.15	41.83	41.92	435,977	-0.03(-0.06%)
Aug 16, 2005	42.44	42.44	41.87	41.94	526,579	-0.48(-1.14%)
Aug 15, 2005	42.11	42.53	42.11	42.42	890,998	+0.14(+0.32%)
Aug 12, 2005	42.32	42.44	42.06	42.29	1,415,212	-0.25(-0.60%)
Aug 11, 2005	42.39	42.55	42.22	42.54	555,558	+0.27(+0.64%)
Aug 10, 2005	42.61	42.75	42.15	42.27	384,644	-0.19(-0.46%)
Aug 09, 2005	42.36	42.47	42.22	42.47	518,181	+0.35(+0.82%)
Aug 08, 2005	42.49	42.49	42.05	42.12	628,536	-0.22(-0.52%)
Aug 05, 2005	42.44	42.58	42.25	42.34	340,171	-0.28(-0.65%)
Aug 04, 2005	42.87	42.87	42.54	42.62	846,762	-0.33(-0.77%)
Aug 03, 2005	42.77	43.03	42.77	42.95	358,741	+0.04(+0.10%)
Aug 02, 2005	42.77	42.95	42.71	42.91	786,912	+0.26(+0.61%)
Aug 01, 2005	42.60	42.75	42.53	42.64	530,364	+0.00(+0.00%)
Jul 29, 2005	42.86	42.87	42.57	42.64	536,278	-0.19(-0.45%)
Jul 28, 2005	42.70	42.91	42.57	42.84	493,698	+0.24(+0.56%)
Jul 27, 2005	42.52	42.60	42.28	42.60	1,522,373	+0.22(+0.52%)
Jul 26, 2005	42.37	42.44	42.24	42.38	1,645,620	+0.13(+0.30%)
Jul 25, 2005	42.48	42.54	42.15	42.26	793,772	-0.15(-0.36%)
Jul 22, 2005	42.40	42.47	42.20	42.41	454,192	+0.05(+0.12%)
Jul 21, 2005	42.58	42.60	42.21	42.36	934,288	-0.14(-0.34%)
Jul 20, 2005	42.11	42.63	42.10	42.50	755,805	+0.14(+0.34%)
Jul 19, 2005	42.23	42.37	42.09	42.36	949,783	+0.34(+0.80%)
Jul 18, 2005	42.08	42.10	41.95	42.02	672,654	-0.13(-0.30%)
Jul 15, 2005	42.10	42.20	41.93	42.15	611,740	+0.17(+0.40%)
Jul 14, 2005	42.14	42.26	41.96	41.98	621,321	+0.08(+0.20%)
Jul 13, 2005	41.93	41.93	41.74	41.89	1,969,233	+0.00(+0.00%)
Jul 12, 2005	41.78	41.99	41.64	41.89	744,213	+0.19(+0.47%)
Jul 11, 2005	41.55	41.82	41.49	41.70	598,848	+0.26(+0.63%)
Jul 08, 2005	40.92	41.51	40.89	41.44	1,071,729	+0.56(+1.37%)
Jul 07, 2005	40.38	40.91	40.37	40.88	609,138	+0.08(+0.21%)
Jul 06, 2005	41.00	41.06	40.69	40.79	474,655	-0.21(-0.52%)
Jul 05, 2005	40.66	41.06	40.59	41.00	407,472	+0.27(+0.66%)

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.