Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	26.01	26.13	25.81	25.97	1,525,330	+0.03(+0.11%)
Jun 29, 2006	25.68	25.99	25.57	25.94	2,442,171	+0.40(+1.58%)
Jun 28, 2006	25.33	25.57	25.33	25.54	2,820,167	+0.27(+1.06%)
Jun 27, 2006	25.37	25.66	25.24	25.27	1,424,200	-0.13(-0.53%)
Jun 26, 2006	25.36	25.60	25.30	25.40	974,336	-0.01(-0.05%)
Jun 23, 2006	25.35	25.62	25.29	25.42	1,240,421	+0.01(+0.02%)
Jun 22, 2006	25.34	25.47	25.16	25.41	1,772,251	-0.01(-0.05%)
Jun 21, 2006	25.54	25.63	25.37	25.42	1,593,948	-0.13(-0.53%)
Jun 20, 2006	25.61	25.66	25.44	25.56	1,599,252	-0.07(-0.27%)
Jun 19, 2006	25.85	25.92	25.43	25.63	1,656,234	-0.22(-0.86%)
Jun 16, 2006	25.97	26.12	25.70	25.85	1,913,422	-0.07(-0.27%)
Jun 15, 2006	25.78	25.99	25.52	25.92	1,776,358	+0.26(+1.00%)
Jun 14, 2006	25.83	25.89	25.46	25.66	2,274,477	-0.23(-0.88%)
Jun 13, 2006	26.03	26.26	25.80	25.89	2,991,283	-0.31(-1.18%)
Jun 12, 2006	26.23	26.30	26.00	26.20	2,380,569	+0.13(+0.49%)
Jun 09, 2006	25.80	26.17	25.75	26.07	2,020,369	+0.10(+0.38%)
Jun 08, 2006	25.71	26.03	25.63	25.97	3,144,432	+0.29(+1.11%)
Jun 07, 2006	25.61	25.78	25.55	25.68	2,024,476	-0.05(-0.18%)
Jun 06, 2006	25.88	25.88	25.44	25.73	1,974,510	-0.01(-0.02%)
Jun 05, 2006	25.86	25.90	25.70	25.74	3,162,570	-0.24(-0.92%)
Jun 02, 2006	25.82	25.98	25.64	25.98	1,617,562	+0.21(+0.82%)
Jun 01, 2006	25.81	25.85	25.60	25.77	2,213,560	-0.01(-0.02%)
May 31, 2006	25.53	25.99	25.39	25.77	2,577,866	+0.24(+0.94%)
May 30, 2006	25.57	25.74	25.47	25.53	3,959,117	-0.22(-0.84%)
May 26, 2006	25.54	25.75	25.39	25.75	3,075,130	+0.23(+0.89%)
May 25, 2006	25.26	25.52	25.16	25.52	4,236,496	+0.31(+1.23%)
May 24, 2006	24.80	25.27	24.66	25.21	4,204,155	+0.52(+2.11%)
May 23, 2006	25.01	25.14	24.63	24.69	3,230,846	-0.42(-1.68%)
May 22, 2006	24.52	25.22	24.52	25.11	4,891,872	+0.48(+1.95%)
May 19, 2006	24.46	24.77	24.28	24.63	3,778,589	+0.36(+1.49%)
May 18, 2006	24.20	24.46	24.19	24.27	2,913,083	+0.08(+0.31%)
May 17, 2006	24.40	24.54	24.06	24.19	2,485,292	-0.35(-1.43%)
May 16, 2006	24.61	24.68	24.52	24.54	1,560,922	-0.08(-0.31%)
May 15, 2006	24.50	24.85	24.46	24.62	3,165,993	+0.19(+0.77%)
May 12, 2006	24.74	24.80	24.42	24.43	3,526,535	-0.42(-1.69%)
May 11, 2006	25.25	25.28	24.80	24.85	2,610,036	-0.67(-2.63%)
May 10, 2006	25.14	25.53	25.09	25.53	3,065,034	+0.39(+1.56%)
May 09, 2006	25.14	25.16	25.04	25.14	1,508,047	-0.04(-0.16%)
May 08, 2006	25.13	25.36	25.13	25.18	2,062,293	-0.02(-0.09%)
May 05, 2006	24.97	25.26	24.97	25.20	1,797,063	+0.32(+1.27%)
May 04, 2006	24.86	24.95	24.77	24.88	1,812,463	+0.14(+0.57%)
May 03, 2006	24.98	25.10	24.73	24.74	2,363,115	-0.30(-1.21%)
May 02, 2006	25.17	25.30	24.98	25.05	2,523,109	-0.04(-0.14%)
May 01, 2006	25.42	25.42	24.92	25.08	2,477,763	-0.12(-0.46%)
Apr 28, 2006	24.97	25.31	24.77	25.20	2,746,587	+0.23(+0.91%)
Apr 27, 2006	24.54	25.15	24.49	24.97	2,312,978	+0.33(+1.33%)
Apr 26, 2006	24.81	24.85	24.57	24.64	1,453,632	-0.08(-0.31%)
Apr 25, 2006	25.11	25.11	24.64	24.72	1,580,943	-0.44(-1.74%)
Apr 24, 2006	24.94	25.19	24.84	25.16	1,684,297	+0.22(+0.89%)
Apr 21, 2006	25.19	25.25	24.82	24.94	1,537,821	-0.12(-0.49%)
Apr 20, 2006	24.84	25.24	24.81	25.06	1,882,450	+0.27(+1.11%)
Apr 19, 2006	24.72	24.92	24.60	24.78	1,474,166	+0.03(+0.12%)
Apr 18, 2006	24.53	24.89	24.51	24.76	2,336,079	+0.22(+0.91%)
Apr 17, 2006	24.46	24.53	24.32	24.53	1,563,831	+0.06(+0.24%)
Apr 13, 2006	24.59	24.65	24.43	24.47	1,543,639	-0.11(-0.45%)
Apr 12, 2006	24.46	24.63	24.46	24.59	2,444,909	+0.12(+0.50%)
Apr 11, 2006	24.63	24.74	24.40	24.46	1,633,304	-0.21(-0.85%)
Apr 10, 2006	24.76	24.93	24.60	24.67	1,749,321	-0.10(-0.40%)
Apr 07, 2006	25.01	25.06	24.68	24.77	3,200,729	-0.49(-1.92%)
Apr 06, 2006	25.54	25.61	25.19	25.26	1,912,737	-0.27(-1.08%)
Apr 05, 2006	25.42	25.63	25.22	25.53	3,981,191	+0.18(+0.71%)
Apr 04, 2006	25.28	25.42	25.10	25.35	4,604,225	+0.01(+0.05%)
Apr 03, 2006	25.63	25.64	25.31	25.34	2,851,652	-0.08(-0.32%)
Mar 31, 2006	25.63	25.73	25.33	25.42	2,201,239	-0.11(-0.43%)
Mar 30, 2006	25.76	25.90	25.49	25.53	1,690,286	-0.29(-1.13%)
Mar 29, 2006	25.71	25.89	25.63	25.82	1,880,738	+0.19(+0.75%)
Mar 28, 2006	25.76	25.80	25.57	25.63	2,026,530	-0.19(-0.72%)
Mar 27, 2006	25.99	26.06	25.80	25.82	1,640,320	-0.25(-0.94%)
Mar 24, 2006	26.12	26.33	26.04	26.06	1,242,817	-0.05(-0.18%)
Mar 23, 2006	26.31	26.36	26.08	26.11	1,549,971	-0.26(-0.98%)
Mar 22, 2006	26.24	26.39	26.12	26.37	1,048,771	+0.18(+0.67%)
Mar 21, 2006	26.36	26.39	26.12	26.19	1,602,675	-0.09(-0.33%)
Mar 20, 2006	26.39	26.53	26.06	26.28	1,657,432	-0.07(-0.27%)
Mar 17, 2006	26.63	26.67	26.27	26.35	1,853,531	-0.16(-0.60%)
Mar 16, 2006	26.51	26.76	26.39	26.51	1,562,804	+0.20(+0.76%)
Mar 15, 2006	26.50	26.53	26.18	26.31	1,031,488	-0.15(-0.57%)
Mar 14, 2006	26.18	26.47	26.09	26.46	1,412,222	+0.34(+1.30%)
Mar 13, 2006	26.18	26.27	26.04	26.12	1,557,158	+0.03(+0.11%)
Mar 10, 2006	26.03	26.12	25.87	26.09	1,441,312	+0.15(+0.59%)
Mar 09, 2006	26.01	26.09	25.89	25.94	1,325,466	-0.11(-0.43%)
Mar 08, 2006	25.97	26.26	25.74	26.05	1,832,826	-0.01(-0.02%)
Mar 07, 2006	26.09	26.14	25.89	26.06	1,442,339	+0.08(+0.29%)
Mar 06, 2006	26.33	26.35	25.81	25.98	1,898,535	-0.37(-1.40%)
Mar 03, 2006	26.31	26.54	26.30	26.35	1,344,289	-0.08(-0.31%)
Mar 02, 2006	26.53	26.64	26.32	26.43	2,209,453	-0.25(-0.92%)
Mar 01, 2006	26.77	26.80	26.59	26.68	1,084,363	-0.13(-0.48%)
Feb 28, 2006	26.85	26.97	26.60	26.81	1,858,151	-0.05(-0.17%)
Feb 27, 2006	27.24	27.28	26.85	26.85	2,353,019	-0.32(-1.16%)
Feb 24, 2006	26.77	27.17	26.77	27.17	1,916,331	+0.37(+1.37%)
Feb 23, 2006	26.95	27.00	26.79	26.80	951,748	-0.22(-0.82%)
Feb 22, 2006	26.94	27.06	26.83	27.02	1,234,090	+0.15(+0.54%)
Feb 21, 2006	26.57	26.92	26.55	26.88	1,866,707	+0.32(+1.19%)
Feb 17, 2006	26.47	26.64	26.30	26.56	2,736,320	+0.06(+0.22%)
Feb 16, 2006	26.36	26.51	26.27	26.50	1,350,620	+0.13(+0.51%)
Feb 15, 2006	26.48	26.49	26.26	26.37	1,769,171	-0.09(-0.33%)
Feb 14, 2006	26.63	26.65	26.37	26.46	2,136,557	-0.15(-0.57%)
Feb 13, 2006	26.61	26.68	26.55	26.61	1,827,692	-0.36(-1.32%)
Feb 10, 2006	26.91	27.12	26.90	26.96	1,551,511	+0.05(+0.20%)
Feb 09, 2006	26.91	27.06	26.82	26.91	1,265,747	+0.00(+0.00%)
Feb 08, 2006	26.78	27.05	26.71	26.91	1,992,649	+0.12(+0.46%)
Feb 07, 2006	26.94	27.01	26.73	26.79	1,364,652	-0.17(-0.63%)
Feb 06, 2006	26.89	27.02	26.82	26.96	1,216,294	+0.02(+0.07%)
Feb 03, 2006	27.00	27.10	26.79	26.94	1,872,354	-0.27(-0.99%)
Feb 02, 2006	27.38	27.43	26.99	27.21	2,514,895	-0.28(-1.02%)
Feb 01, 2006	27.50	27.58	27.37	27.49	1,874,749	+0.02(+0.06%)
Jan 31, 2006	27.53	27.62	27.41	27.47	1,288,334	-0.04(-0.15%)
Jan 30, 2006	27.60	27.60	27.41	27.51	1,809,041	-0.12(-0.44%)
Jan 27, 2006	27.38	27.77	27.47	27.64	3,509,081	+0.26(+0.94%)
Jan 26, 2006	27.36	27.66	27.26	27.38	4,875,102	+0.02(+0.06%)
Jan 25, 2006	27.43	27.55	27.18	27.36	2,458,598	-0.07(-0.26%)
Jan 24, 2006	27.29	27.47	27.28	27.43	2,027,727	+0.15(+0.54%)
Jan 23, 2006	27.29	27.43	27.20	27.29	1,648,705	-0.02(-0.09%)
Jan 20, 2006	27.52	27.55	27.19	27.31	2,187,379	-0.21(-0.76%)
Jan 19, 2006	27.40	27.55	27.33	27.52	1,626,460	+0.12(+0.45%)
Jan 18, 2006	27.38	27.47	27.30	27.40	1,777,213	+0.05(+0.17%)
Jan 17, 2006	27.06	27.36	27.00	27.35	1,598,568	+0.29(+1.08%)
Jan 13, 2006	27.52	27.52	26.98	27.06	1,283,372	+0.00(+0.00%)
Jan 12, 2006	27.17	27.22	27.06	27.06	1,476,733	-0.09(-0.32%)
Jan 11, 2006	27.26	27.30	27.06	27.15	1,078,717	-0.10(-0.36%)
Jan 10, 2006	27.24	27.35	27.19	27.24	864,821	-0.08(-0.28%)
Jan 09, 2006	27.41	27.41	27.20	27.32	1,324,439	-0.04(-0.13%)
Jan 06, 2006	27.35	27.40	27.19	27.36	1,117,731	+0.08(+0.30%)
Jan 05, 2006	27.26	27.40	27.17	27.27	1,108,833	-0.02(-0.06%)
Jan 04, 2006	27.32	27.36	26.92	27.29	2,638,099	+0.00(+0.00%)
Jan 03, 2006	27.13	27.41	27.03	27.29	2,429,337	+0.22(+0.80%)
Dec 30, 2005	27.18	27.20	27.05	27.08	2,207,571	-0.13(-0.49%)
Dec 29, 2005	27.31	27.45	27.20	27.21	2,449,700	-0.11(-0.39%)
Dec 28, 2005	27.52	27.56	27.17	27.31	1,868,247	-0.20(-0.72%)
Dec 27, 2005	27.47	27.60	27.40	27.51	3,302,030	+0.08(+0.30%)
Dec 23, 2005	27.44	27.54	27.38	27.43	2,456,031	+0.05(+0.19%)
Dec 22, 2005	27.22	27.50	27.19	27.38	3,064,692	+0.24(+0.88%)
Dec 21, 2005	27.38	27.46	27.05	27.14	2,438,406	-0.10(-0.36%)
Dec 20, 2005	27.22	27.36	27.13	27.24	1,995,386	+0.05(+0.17%)
Dec 19, 2005	27.38	27.44	27.06	27.19	2,105,756	-0.19(-0.68%)
Dec 16, 2005	27.24	27.61	27.20	27.38	3,398,882	+0.33(+1.23%)
Dec 15, 2005	27.08	27.30	26.94	27.05	2,615,683	-0.03(-0.11%)
Dec 14, 2005	26.88	27.16	26.84	27.08	2,160,000	+0.26(+0.96%)
Dec 13, 2005	26.60	26.85	26.60	26.82	2,080,944	+0.24(+0.90%)
Dec 12, 2005	26.61	26.76	26.36	26.58	2,345,833	+0.01(+0.04%)
Dec 09, 2005	26.39	26.61	26.39	26.57	1,720,231	+0.16(+0.60%)
Dec 08, 2005	26.31	26.52	26.15	26.41	2,401,445	+0.18(+0.67%)
Dec 07, 2005	26.44	26.57	26.12	26.23	2,378,516	-0.12(-0.47%)
Dec 06, 2005	26.56	26.60	26.34	26.36	2,619,105	-0.19(-0.73%)
Dec 05, 2005	26.82	26.85	25.95	26.55	1,283,714	-0.22(-0.83%)
Dec 02, 2005	26.72	26.78	26.51	26.77	1,043,124	+0.06(+0.24%)
Dec 01, 2005	26.94	26.94	26.57	26.71	1,657,774	+0.09(+0.35%)
Nov 30, 2005	26.68	26.92	26.48	26.61	2,723,657	-0.33(-1.21%)
Nov 29, 2005	26.94	27.11	26.78	26.94	1,210,305	+0.15(+0.55%)
Nov 28, 2005	26.97	27.12	26.77	26.79	1,232,037	-0.09(-0.35%)
Nov 25, 2005	26.88	26.89	26.74	26.89	397,331	+0.15(+0.57%)
Nov 23, 2005	26.73	26.94	26.60	26.74	1,053,562	+0.06(+0.22%)
Nov 22, 2005	26.73	26.79	26.44	26.68	1,416,329	-0.06(-0.22%)
Nov 21, 2005	26.61	26.78	26.58	26.74	1,340,524	+0.13(+0.48%)
Nov 18, 2005	26.55	26.70	26.24	26.61	2,241,281	+0.23(+0.86%)
Nov 17, 2005	26.16	26.48	26.19	26.38	2,082,485	+0.22(+0.83%)
Nov 16, 2005	26.09	26.38	26.09	26.16	1,921,806	+0.05(+0.20%)
Nov 15, 2005	26.09	26.33	26.03	26.11	1,681,217	-0.13(-0.49%)
Nov 14, 2005	26.43	26.50	26.19	26.24	2,105,243	-0.58(-2.18%)
Nov 11, 2005	27.06	27.06	26.65	26.82	1,742,990	-0.18(-0.65%)
Nov 10, 2005	26.85	27.04	26.53	27.00	1,931,902	+0.11(+0.41%)
Nov 09, 2005	26.44	26.96	26.49	26.89	1,922,833	+0.45(+1.70%)
Nov 08, 2005	26.42	26.68	26.36	26.44	1,223,310	+0.04(+0.15%)
Nov 07, 2005	26.60	26.82	26.36	26.40	1,568,280	-0.16(-0.59%)
Nov 04, 2005	26.92	26.92	26.46	26.55	2,033,032	-0.09(-0.33%)
Nov 03, 2005	26.71	26.90	26.54	26.64	2,518,489	-0.12(-0.46%)
Nov 02, 2005	26.44	26.77	26.24	26.77	1,798,603	+0.30(+1.15%)
Nov 01, 2005	26.53	26.74	26.39	26.46	1,885,701	-0.13(-0.48%)
Oct 31, 2005	26.43	26.74	26.35	26.59	1,854,558	+0.17(+0.64%)
Oct 28, 2005	25.95	26.43	25.95	26.42	1,234,261	+0.47(+1.80%)
Oct 27, 2005	26.18	26.22	25.82	25.95	1,357,978	-0.22(-0.85%)
Oct 26, 2005	26.44	26.44	26.09	26.18	2,060,411	-0.34(-1.28%)
Oct 25, 2005	26.94	26.94	26.31	26.51	2,097,885	-0.24(-0.90%)
Oct 24, 2005	26.23	26.75	26.18	26.75	2,456,887	+0.53(+2.01%)
Oct 21, 2005	26.30	26.36	25.91	26.23	3,112,947	+0.37(+1.42%)
Oct 20, 2005	26.30	26.30	25.71	25.86	2,399,221	-0.41(-1.56%)
Oct 19, 2005	26.01	26.27	25.54	26.27	2,615,683	+0.20(+0.78%)
Oct 18, 2005	26.27	26.32	25.89	26.06	1,930,533	-0.19(-0.73%)
Oct 17, 2005	26.09	26.43	26.06	26.26	1,771,395	+0.23(+0.88%)
Oct 14, 2005	26.12	26.24	25.80	26.03	2,344,464	+0.04(+0.14%)
Oct 13, 2005	26.33	26.43	25.87	25.99	2,489,570	-0.56(-2.11%)
Oct 12, 2005	26.62	26.90	26.38	26.55	2,297,407	-0.32(-1.17%)
Oct 11, 2005	27.13	27.21	26.83	26.87	1,301,510	-0.19(-0.69%)
Oct 10, 2005	27.48	27.48	26.91	27.06	1,590,354	-0.43(-1.55%)
Oct 07, 2005	27.29	27.50	27.15	27.48	1,696,788	+0.27(+1.01%)
Oct 06, 2005	27.44	27.49	26.81	27.21	2,628,346	-0.24(-0.87%)
Oct 05, 2005	28.02	28.20	27.45	27.45	1,710,307	-0.72(-2.55%)
Oct 04, 2005	28.55	28.62	28.14	28.17	976,902	-0.38(-1.33%)
Oct 03, 2005	28.48	28.69	28.43	28.55	2,625,779	+0.18(+0.62%)
Sep 30, 2005	28.52	28.58	28.26	28.37	1,406,062	-0.22(-0.76%)
Sep 29, 2005	28.28	28.78	28.14	28.59	1,201,920	+0.19(+0.68%)
Sep 28, 2005	28.37	28.51	28.22	28.40	1,136,896	+0.22(+0.77%)
Sep 27, 2005	28.27	28.45	28.05	28.18	1,206,369	+0.00(+0.00%)
Sep 26, 2005	28.15	28.33	28.05	28.18	1,446,445	+0.00(+0.00%)
Sep 23, 2005	28.18	28.23	27.88	28.18	821,529	+0.14(+0.50%)
Sep 22, 2005	28.13	28.21	27.88	28.04	1,971,601	-0.24(-0.85%)
Sep 21, 2005	28.37	28.55	27.98	28.28	1,851,478	-0.09(-0.33%)
Sep 20, 2005	28.46	28.69	28.37	28.37	1,381,250	-0.16(-0.57%)
Sep 19, 2005	28.54	28.80	28.44	28.54	924,198	-0.24(-0.83%)
Sep 16, 2005	28.59	28.80	28.35	28.78	3,218,697	+0.34(+1.21%)
Sep 15, 2005	28.28	28.52	28.24	28.43	1,179,846	+0.28(+1.00%)
Sep 14, 2005	28.12	28.33	28.12	28.15	1,099,764	+0.06(+0.23%)
Sep 13, 2005	28.22	28.34	28.05	28.09	1,762,839	-0.16(-0.56%)
Sep 12, 2005	28.05	28.25	27.93	28.24	1,831,115	+0.11(+0.37%)
Sep 09, 2005	27.83	28.19	27.83	28.14	1,084,021	+0.37(+1.35%)
Sep 08, 2005	27.83	28.07	27.71	27.76	871,837	-0.21(-0.75%)
Sep 07, 2005	28.17	28.19	27.77	27.98	970,400	-0.17(-0.60%)
Sep 06, 2005	27.99	28.33	27.96	28.14	1,466,979	+0.30(+1.07%)
Sep 02, 2005	27.86	28.01	27.75	27.85	1,562,633	+0.08(+0.27%)
Sep 01, 2005	27.41	27.94	27.23	27.77	2,458,598	+0.36(+1.30%)
Aug 31, 2005	27.16	27.44	27.05	27.41	1,722,798	+0.35(+1.30%)
Aug 30, 2005	27.22	27.29	26.81	27.06	1,957,056	-0.16(-0.58%)
Aug 29, 2005	26.88	27.27	26.82	27.22	1,451,237	+0.22(+0.82%)
Aug 26, 2005	27.07	27.22	26.97	27.00	1,105,411	-0.13(-0.50%)
Aug 25, 2005	26.96	27.20	26.96	27.13	1,050,140	+0.17(+0.63%)
Aug 24, 2005	27.23	27.38	26.95	26.96	1,792,442	-0.25(-0.92%)
Aug 23, 2005	27.06	27.30	27.06	27.22	1,402,640	+0.07(+0.26%)
Aug 22, 2005	27.00	27.26	26.89	27.15	1,165,986	+0.16(+0.58%)
Aug 19, 2005	27.05	27.09	26.90	26.99	986,143	+0.06(+0.22%)
Aug 18, 2005	26.77	27.03	26.70	26.93	1,437,547	+0.09(+0.33%)
Aug 17, 2005	27.03	27.07	26.65	26.84	1,549,457	-0.16(-0.58%)
Aug 16, 2005	27.41	27.53	26.99	27.00	1,817,597	-0.47(-1.70%)
Aug 15, 2005	27.45	27.51	27.24	27.47	1,529,779	-0.29(-1.05%)
Aug 12, 2005	27.71	27.81	27.47	27.76	1,458,424	-0.02(-0.06%)
Aug 11, 2005	27.35	27.78	27.35	27.78	1,402,982	+0.29(+1.06%)
Aug 10, 2005	27.61	27.86	27.34	27.48	1,729,129	-0.03(-0.11%)
Aug 09, 2005	27.28	27.51	27.15	27.51	2,399,734	+0.23(+0.84%)
Aug 08, 2005	27.85	27.91	27.16	27.29	2,191,315	-0.54(-1.95%)
Aug 05, 2005	28.14	28.15	27.57	27.83	1,988,713	-0.44(-1.57%)
Aug 04, 2005	28.33	28.46	28.23	28.27	1,192,851	-0.16(-0.58%)
Aug 03, 2005	28.24	28.77	28.21	28.44	1,739,054	+0.16(+0.56%)
Aug 02, 2005	27.93	28.31	27.93	28.28	1,797,405	+0.44(+1.57%)
Aug 01, 2005	28.17	28.23	27.83	27.84	1,775,331	-0.30(-1.08%)
Jul 29, 2005	28.31	28.45	28.13	28.14	1,094,630	-0.22(-0.78%)
Jul 28, 2005	28.19	28.38	28.00	28.37	1,939,089	+0.26(+0.91%)
Jul 27, 2005	28.01	28.22	27.94	28.11	1,600,963	+0.04(+0.15%)
Jul 26, 2005	28.17	28.28	28.00	28.07	1,360,374	-0.06(-0.23%)
Jul 25, 2005	27.96	28.31	27.96	28.13	1,593,605	+0.16(+0.56%)
Jul 22, 2005	27.77	27.99	27.74	27.98	1,177,964	+0.20(+0.74%)
Jul 21, 2005	28.08	28.16	27.60	27.77	2,827,867	-0.37(-1.31%)
Jul 20, 2005	27.82	28.14	27.68	28.14	1,905,550	+0.29(+1.03%)
Jul 19, 2005	27.99	28.00	27.82	27.85	1,388,608	-0.08(-0.27%)
Jul 18, 2005	28.13	28.23	27.92	27.93	813,486	-0.16(-0.58%)
Jul 15, 2005	28.00	28.19	27.98	28.09	829,058	-0.01(-0.04%)
Jul 14, 2005	28.37	28.48	27.89	28.10	1,630,566	-0.22(-0.78%)
Jul 13, 2005	28.26	28.45	28.21	28.33	1,434,809	+0.10(+0.35%)
Jul 12, 2005	28.08	28.24	27.93	28.23	1,360,203	+0.15(+0.52%)
Jul 11, 2005	28.04	28.12	27.97	28.08	1,166,328	+0.12(+0.42%)
Jul 08, 2005	27.55	27.98	27.50	27.96	1,596,172	+0.47(+1.72%)
Jul 07, 2005	27.02	27.50	26.99	27.49	2,011,300	+0.24(+0.88%)
Jul 06, 2005	27.42	27.55	27.23	27.25	1,550,142	-0.21(-0.77%)
Jul 05, 2005	27.47	27.59	27.33	27.46	1,231,866	-0.05(-0.19%)

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.