Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	34.17	34.87	34.08	34.63	7,713,849	+0.46(+1.36%)
Jun 29, 2006	33.58	34.28	33.52	34.16	6,172,196	+0.68(+2.04%)
Jun 28, 2006	33.52	33.70	33.36	33.48	3,698,593	-0.02(-0.06%)
Jun 27, 2006	33.98	33.98	33.34	33.50	5,289,245	-0.58(-1.69%)
Jun 26, 2006	33.89	34.08	33.73	34.08	3,115,386	+0.06(+0.17%)
Jun 23, 2006	34.05	34.11	33.71	34.02	4,233,758	-0.18(-0.53%)
Jun 22, 2006	34.28	34.37	34.05	34.20	4,037,441	-0.09(-0.26%)
Jun 21, 2006	34.27	34.45	34.16	34.29	5,643,415	-0.10(-0.29%)
Jun 20, 2006	34.11	34.51	34.08	34.39	5,977,794	+0.25(+0.73%)
Jun 19, 2006	34.13	34.19	33.99	34.14	5,222,529	+0.15(+0.44%)
Jun 16, 2006	33.78	34.10	33.77	33.99	6,455,660	+0.13(+0.37%)
Jun 15, 2006	33.54	33.92	33.41	33.86	7,734,757	+0.55(+1.65%)
Jun 14, 2006	32.74	33.46	32.58	33.31	10,637,865	+0.98(+3.02%)
Jun 13, 2006	32.45	32.73	32.29	32.34	6,140,115	+0.00(+0.00%)
Jun 12, 2006	32.76	32.81	32.30	32.34	4,967,476	-0.08(-0.25%)
Jun 09, 2006	32.42	32.64	32.24	32.42	3,775,364	-0.01(-0.04%)
Jun 08, 2006	32.20	32.46	31.88	32.43	8,042,322	+0.03(+0.10%)
Jun 07, 2006	32.05	32.54	31.98	32.40	6,312,970	+0.35(+1.09%)
Jun 06, 2006	32.33	32.37	31.85	32.05	5,978,432	-0.13(-0.39%)
Jun 05, 2006	32.39	32.57	32.11	32.17	5,933,423	-0.43(-1.31%)
Jun 02, 2006	32.55	32.86	32.44	32.60	5,375,593	+0.02(+0.08%)
Jun 01, 2006	32.34	32.62	32.07	32.57	5,084,947	+0.22(+0.68%)
May 31, 2006	32.29	32.40	31.97	32.35	5,661,451	+0.13(+0.39%)
May 30, 2006	32.71	32.89	32.13	32.23	5,058,612	-0.52(-1.59%)
May 26, 2006	32.57	32.89	32.52	32.75	4,770,679	+0.41(+1.26%)
May 25, 2006	31.88	32.40	31.79	32.34	6,897,614	+0.55(+1.73%)
May 24, 2006	31.60	31.92	31.51	31.79	6,846,699	+0.21(+0.65%)
May 23, 2006	31.65	31.76	31.45	31.58	5,191,565	-0.16(-0.49%)
May 22, 2006	31.70	32.14	31.70	31.74	5,034,032	-0.22(-0.69%)
May 19, 2006	31.98	31.98	31.65	31.96	6,078,506	+0.16(+0.49%)
May 18, 2006	31.90	32.22	31.74	31.80	4,355,539	-0.15(-0.47%)
May 17, 2006	32.24	32.58	31.73	31.95	7,279,236	-0.50(-1.54%)
May 16, 2006	32.53	32.71	31.95	32.45	4,741,790	+0.02(+0.06%)
May 15, 2006	31.64	32.46	31.61	32.44	8,199,216	+0.83(+2.64%)
May 12, 2006	32.02	32.25	31.49	31.60	9,210,013	-0.43(-1.33%)
May 11, 2006	32.24	32.57	31.98	32.03	9,908,936	-0.59(-1.81%)
May 10, 2006	32.70	32.91	32.44	32.62	8,490,182	-0.08(-0.25%)
May 09, 2006	33.05	33.11	32.55	32.70	6,148,095	-0.45(-1.36%)
May 08, 2006	32.99	33.41	32.90	33.15	8,126,116	-0.02(-0.06%)
May 05, 2006	32.84	33.24	32.60	33.17	5,081,755	+0.58(+1.77%)
May 04, 2006	32.76	32.77	31.97	32.59	11,645,949	+0.04(+0.12%)
May 03, 2006	32.55	32.72	32.49	32.55	5,911,237	+0.02(+0.06%)
May 02, 2006	32.71	32.80	32.50	32.54	5,652,992	-0.23(-0.71%)
May 01, 2006	32.90	33.18	32.66	32.77	5,210,718	-0.39(-1.17%)
Apr 28, 2006	32.99	33.33	32.82	33.16	7,754,229	+0.11(+0.32%)
Apr 27, 2006	32.50	33.23	31.90	33.05	5,621,549	+0.32(+0.98%)
Apr 26, 2006	32.88	32.99	32.61	32.73	4,305,901	+0.02(+0.06%)
Apr 25, 2006	33.09	33.09	32.56	32.71	3,689,495	-0.22(-0.67%)
Apr 24, 2006	33.10	33.35	32.62	32.93	5,197,950	-0.23(-0.70%)
Apr 21, 2006	33.65	33.65	32.98	33.16	8,773,166	-0.43(-1.29%)
Apr 20, 2006	34.24	34.30	33.21	33.59	10,070,619	-0.65(-1.88%)
Apr 19, 2006	34.33	34.33	34.02	34.24	6,543,923	+0.09(+0.28%)
Apr 18, 2006	34.30	34.33	33.80	34.15	11,237,512	+0.93(+2.81%)
Apr 17, 2006	33.41	33.41	32.85	33.21	4,998,121	-0.16(-0.49%)
Apr 13, 2006	33.47	33.43	33.13	33.38	3,470,194	-0.09(-0.28%)
Apr 12, 2006	33.07	33.59	32.89	33.47	5,107,612	+0.20(+0.60%)
Apr 11, 2006	33.51	33.52	32.99	33.27	7,109,094	-0.17(-0.51%)
Apr 10, 2006	33.58	33.66	33.24	33.44	3,968,969	-0.11(-0.32%)
Apr 07, 2006	33.99	34.09	33.43	33.54	7,206,934	-0.59(-1.73%)
Apr 06, 2006	34.46	34.58	34.00	34.13	6,051,533	-0.24(-0.71%)
Apr 05, 2006	34.72	34.85	34.25	34.38	7,034,079	-0.18(-0.53%)
Apr 04, 2006	34.47	34.72	34.23	34.56	8,463,527	-0.05(-0.14%)
Apr 03, 2006	34.87	35.02	34.50	34.61	6,251,521	-0.04(-0.11%)
Mar 31, 2006	35.02	35.25	34.58	34.65	8,202,408	-0.47(-1.34%)
Mar 30, 2006	35.02	35.52	34.86	35.12	5,626,656	-0.17(-0.48%)
Mar 29, 2006	35.14	35.29	34.62	35.29	10,083,068	-0.04(-0.11%)
Mar 28, 2006	35.83	36.15	35.09	35.32	12,169,303	-1.43(-3.90%)
Mar 27, 2006	36.88	36.95	36.47	36.76	5,092,608	-0.12(-0.32%)
Mar 24, 2006	36.62	37.12	36.54	36.88	6,834,090	+0.51(+1.41%)
Mar 23, 2006	36.51	36.57	36.09	36.36	4,342,771	-0.28(-0.77%)
Mar 22, 2006	36.18	36.77	36.08	36.65	5,836,541	+0.74(+2.06%)
Mar 21, 2006	36.15	36.25	35.88	35.91	4,545,153	-0.07(-0.19%)
Mar 20, 2006	36.21	36.32	35.94	35.98	4,801,164	+0.21(+0.58%)
Mar 17, 2006	36.04	36.06	35.68	35.77	5,478,700	-0.09(-0.24%)
Mar 16, 2006	35.85	35.95	35.57	35.86	4,032,333	+0.16(+0.46%)
Mar 15, 2006	35.90	35.96	35.37	35.69	6,441,455	-0.36(-1.01%)
Mar 14, 2006	35.76	36.16	35.62	36.06	5,660,334	+0.19(+0.54%)
Mar 13, 2006	36.04	36.12	35.76	35.86	3,840,644	-0.01(-0.02%)
Mar 10, 2006	36.00	36.09	35.65	35.87	5,625,060	+0.11(+0.30%)
Mar 09, 2006	35.88	36.28	35.62	35.76	5,373,039	-0.18(-0.49%)
Mar 08, 2006	35.40	36.03	35.38	35.94	6,784,931	+0.47(+1.32%)
Mar 07, 2006	35.39	35.71	35.34	35.47	5,447,736	+0.07(+0.19%)
Mar 06, 2006	35.09	35.59	34.95	35.40	5,405,121	+0.49(+1.42%)
Mar 03, 2006	34.77	35.32	34.71	34.90	3,702,583	-0.03(-0.07%)
Mar 02, 2006	35.02	35.10	34.82	34.93	3,750,785	-0.09(-0.25%)
Mar 01, 2006	34.69	35.05	34.37	35.02	5,593,298	+0.17(+0.49%)
Feb 28, 2006	35.54	35.65	34.74	34.85	7,461,189	-0.70(-1.96%)
Feb 27, 2006	35.22	35.76	35.03	35.54	3,958,754	+0.44(+1.27%)
Feb 24, 2006	35.18	35.27	34.97	35.10	3,982,855	+0.06(+0.16%)
Feb 23, 2006	35.02	35.07	34.74	35.04	4,168,957	-0.11(-0.30%)
Feb 22, 2006	34.96	35.27	34.85	35.15	3,905,285	+0.38(+1.08%)
Feb 21, 2006	34.89	35.15	34.74	34.77	4,274,937	-0.21(-0.61%)
Feb 17, 2006	35.39	35.40	34.77	34.99	4,585,055	-0.33(-0.92%)
Feb 16, 2006	35.10	35.36	34.73	35.31	4,869,157	+0.21(+0.61%)
Feb 15, 2006	34.85	35.31	34.62	35.10	4,265,680	+0.34(+0.97%)
Feb 14, 2006	34.79	34.96	34.35	34.76	6,416,396	+0.08(+0.24%)
Feb 13, 2006	34.95	34.97	34.40	34.68	4,563,349	-0.52(-1.48%)
Feb 10, 2006	35.36	35.46	34.93	35.20	4,817,285	-0.08(-0.21%)
Feb 09, 2006	34.90	35.61	34.80	35.27	8,357,866	+0.38(+1.08%)
Feb 08, 2006	34.36	35.01	34.36	34.90	4,186,834	+0.45(+1.31%)
Feb 07, 2006	34.62	34.81	34.21	34.45	5,059,889	-0.28(-0.79%)
Feb 06, 2006	34.93	34.99	34.52	34.72	4,446,197	-0.28(-0.79%)
Feb 03, 2006	35.05	35.31	34.90	35.00	6,483,591	-0.28(-0.78%)
Feb 02, 2006	35.59	35.79	35.16	35.27	5,439,277	-0.37(-1.04%)
Feb 01, 2006	35.30	35.71	35.10	35.64	6,433,155	+0.17(+0.48%)
Jan 31, 2006	35.81	35.82	35.09	35.47	10,389,356	-0.47(-1.31%)
Jan 30, 2006	36.13	36.23	35.84	35.94	4,970,828	-0.11(-0.31%)
Jan 27, 2006	35.58	36.15	35.54	36.06	10,950,378	+0.39(+1.09%)
Jan 26, 2006	35.82	36.12	35.65	35.67	10,937,130	-0.15(-0.42%)
Jan 25, 2006	35.93	36.21	35.81	35.82	7,750,239	+0.04(+0.11%)
Jan 24, 2006	36.04	36.28	35.54	35.78	5,934,859	-0.06(-0.17%)
Jan 23, 2006	35.76	36.06	35.41	35.84	5,370,167	+0.19(+0.54%)
Jan 20, 2006	35.81	35.94	35.53	35.65	8,044,716	-0.18(-0.49%)
Jan 19, 2006	35.96	36.22	35.60	35.83	5,762,802	+0.14(+0.39%)
Jan 18, 2006	35.85	35.85	35.46	35.69	5,056,856	-0.19(-0.54%)
Jan 17, 2006	36.06	36.31	35.78	35.88	5,377,508	-0.43(-1.17%)
Jan 13, 2006	36.40	36.65	36.21	36.31	5,080,159	+0.00(+0.00%)
Jan 12, 2006	36.51	36.77	36.07	36.31	4,318,989	-0.14(-0.40%)
Jan 11, 2006	36.56	36.56	36.09	36.45	3,049,308	+0.00(+0.00%)
Jan 10, 2006	36.62	36.97	36.08	36.45	5,536,638	-0.25(-0.68%)
Jan 09, 2006	36.26	36.88	36.18	36.70	4,712,263	+0.48(+1.31%)
Jan 06, 2006	36.15	36.41	35.77	36.23	4,978,648	+0.27(+0.75%)
Jan 05, 2006	35.93	35.99	35.64	35.96	5,012,645	+0.19(+0.54%)
Jan 04, 2006	36.01	36.18	35.64	35.76	6,320,791	-0.18(-0.49%)
Jan 03, 2006	35.71	36.08	35.18	35.94	6,316,322	+0.48(+1.36%)
Dec 30, 2005	35.69	35.71	35.41	35.46	4,722,478	-0.55(-1.51%)
Dec 29, 2005	36.17	36.33	35.86	36.00	4,148,847	-0.18(-0.50%)
Dec 28, 2005	36.21	36.32	35.96	36.18	4,496,473	-0.04(-0.10%)
Dec 27, 2005	36.15	36.36	36.08	36.22	4,994,609	+0.07(+0.19%)
Dec 23, 2005	35.65	36.25	35.58	36.15	5,106,335	+0.36(+1.02%)
Dec 22, 2005	35.68	35.92	35.64	35.79	4,587,769	+0.08(+0.21%)
Dec 21, 2005	36.03	36.18	35.71	35.71	5,646,129	-0.01(-0.04%)
Dec 20, 2005	36.12	36.18	35.67	35.73	6,757,478	-0.36(-0.99%)
Dec 19, 2005	36.12	36.50	35.90	36.08	11,997,884	+0.58(+1.64%)
Dec 16, 2005	35.26	35.65	35.46	35.50	9,067,483	+0.24(+0.68%)
Dec 15, 2005	35.06	35.37	35.09	35.26	7,612,019	+0.20(+0.57%)
Dec 14, 2005	34.90	35.27	34.77	35.06	7,665,328	+0.16(+0.47%)
Dec 13, 2005	34.33	34.97	34.29	34.90	9,545,988	+0.77(+2.26%)
Dec 12, 2005	33.46	34.23	33.66	34.13	8,079,191	+0.66(+1.98%)
Dec 09, 2005	34.08	34.46	33.40	33.46	17,390,236	+0.75(+2.30%)
Dec 08, 2005	33.18	33.18	32.42	32.71	8,054,931	-0.46(-1.40%)
Dec 07, 2005	32.70	33.33	32.52	33.18	8,802,215	+0.48(+1.46%)
Dec 06, 2005	32.28	32.74	32.23	32.70	6,916,607	+0.45(+1.40%)
Dec 05, 2005	32.31	32.42	31.92	32.25	5,291,161	-0.06(-0.19%)
Dec 02, 2005	32.27	32.47	32.08	32.31	5,867,984	+0.04(+0.14%)
Dec 01, 2005	31.83	32.54	31.80	32.27	9,103,714	+0.63(+1.98%)
Nov 30, 2005	31.67	31.79	31.45	31.64	6,510,565	+0.28(+0.90%)
Nov 29, 2005	31.58	31.75	31.33	31.36	5,265,943	-0.09(-0.30%)
Nov 28, 2005	31.73	31.75	31.38	31.45	5,502,801	-0.21(-0.67%)
Nov 25, 2005	31.92	31.95	31.64	31.67	1,970,838	-0.19(-0.61%)
Nov 23, 2005	31.60	32.05	31.56	31.86	4,545,313	+0.14(+0.45%)
Nov 22, 2005	31.58	31.78	31.42	31.72	5,087,980	-0.08(-0.24%)
Nov 21, 2005	31.48	31.87	31.41	31.79	4,511,955	+0.25(+0.79%)
Nov 18, 2005	31.79	31.80	31.11	31.54	6,358,778	+0.36(+1.17%)
Nov 17, 2005	31.21	31.38	30.99	31.18	6,397,882	-0.03(-0.08%)
Nov 16, 2005	31.55	31.58	31.16	31.20	6,129,581	-0.40(-1.27%)
Nov 15, 2005	31.45	31.67	31.41	31.60	4,097,772	+0.14(+0.46%)
Nov 14, 2005	32.58	32.58	31.41	31.46	5,083,511	-0.48(-1.51%)
Nov 11, 2005	32.20	32.35	31.70	31.94	5,007,059	-0.26(-0.82%)
Nov 10, 2005	32.42	32.52	32.03	32.20	6,240,668	-0.39(-1.21%)
Nov 09, 2005	32.46	32.71	32.27	32.60	6,769,608	+0.22(+0.68%)
Nov 08, 2005	32.03	32.55	31.95	32.38	8,724,646	+0.36(+1.14%)
Nov 07, 2005	31.85	32.15	31.80	32.02	5,871,335	+0.17(+0.53%)
Nov 04, 2005	31.56	31.92	31.46	31.85	5,561,377	+0.42(+1.34%)
Nov 03, 2005	31.39	31.68	31.23	31.43	5,495,618	+0.16(+0.52%)
Nov 02, 2005	31.20	31.35	31.14	31.26	4,840,268	+0.09(+0.28%)
Nov 01, 2005	31.26	31.44	31.17	31.18	8,281,734	-0.02(-0.06%)
Oct 31, 2005	31.46	31.49	31.14	31.20	11,070,881	-0.13(-0.40%)
Oct 28, 2005	31.51	31.65	31.23	31.32	8,489,224	-0.01(-0.02%)
Oct 27, 2005	31.64	31.68	31.31	31.33	4,787,279	-0.25(-0.79%)
Oct 26, 2005	31.67	31.79	31.55	31.58	7,731,406	+0.06(+0.18%)
Oct 25, 2005	31.81	31.82	31.25	31.52	11,975,379	-0.29(-0.93%)
Oct 24, 2005	31.77	32.00	31.64	31.82	11,764,537	+0.05(+0.16%)
Oct 21, 2005	32.38	32.39	31.63	31.77	9,679,101	-0.34(-1.07%)
Oct 20, 2005	32.27	32.49	31.92	32.11	12,243,042	-0.22(-0.68%)
Oct 19, 2005	32.11	32.35	32.01	32.33	9,639,518	-0.02(-0.06%)
Oct 18, 2005	31.95	32.61	31.95	32.35	9,879,249	+0.06(+0.19%)
Oct 17, 2005	32.77	32.81	32.17	32.29	13,764,105	-0.68(-2.07%)
Oct 14, 2005	32.92	33.34	32.58	32.97	5,422,997	+0.05(+0.15%)
Oct 13, 2005	32.33	33.11	32.28	32.92	7,403,252	+0.23(+0.69%)
Oct 12, 2005	32.79	33.04	32.54	32.69	6,454,862	+0.04(+0.12%)
Oct 11, 2005	33.04	33.18	32.64	32.66	6,850,370	-0.50(-1.51%)
Oct 10, 2005	33.30	33.38	32.87	33.16	5,748,756	-0.31(-0.92%)
Oct 07, 2005	33.84	33.90	33.41	33.46	6,566,906	-0.38(-1.11%)
Oct 06, 2005	33.66	34.08	33.55	33.84	10,220,491	+0.16(+0.48%)
Oct 05, 2005	33.59	33.99	33.55	33.68	6,187,997	+0.09(+0.26%)
Oct 04, 2005	33.16	33.77	33.11	33.59	5,353,567	+0.43(+1.28%)
Oct 03, 2005	33.46	33.77	33.11	33.16	4,965,880	-0.37(-1.10%)
Sep 30, 2005	33.79	33.83	33.46	33.53	7,330,790	-0.48(-1.42%)
Sep 29, 2005	33.52	34.05	33.36	34.01	6,196,297	+0.51(+1.53%)
Sep 28, 2005	33.49	33.81	33.32	33.50	6,033,976	-0.06(-0.19%)
Sep 27, 2005	33.39	33.70	33.19	33.56	5,102,185	+0.18(+0.53%)
Sep 26, 2005	33.83	34.08	32.97	33.39	7,130,322	-0.31(-0.93%)
Sep 23, 2005	33.70	33.96	33.61	33.70	3,323,195	-0.10(-0.30%)
Sep 22, 2005	33.63	33.99	33.63	33.80	5,702,311	+0.16(+0.48%)
Sep 21, 2005	33.65	33.93	33.57	33.64	6,242,902	-0.26(-0.76%)
Sep 20, 2005	34.28	34.38	33.89	33.90	7,574,671	-0.41(-1.21%)
Sep 19, 2005	34.31	34.46	34.12	34.31	5,294,832	-0.28(-0.80%)
Sep 16, 2005	34.51	34.62	34.40	34.58	10,624,139	+0.18(+0.53%)
Sep 15, 2005	34.74	34.79	34.30	34.40	3,573,939	-0.34(-0.97%)
Sep 14, 2005	34.84	35.06	34.55	34.74	3,964,500	-0.04(-0.13%)
Sep 13, 2005	35.49	35.49	34.73	34.79	6,282,964	-0.90(-2.51%)
Sep 12, 2005	35.45	35.77	35.42	35.68	3,658,851	+0.14(+0.41%)
Sep 09, 2005	35.46	35.67	35.26	35.54	3,374,908	+0.17(+0.48%)
Sep 08, 2005	35.09	35.49	35.00	35.37	6,184,965	+0.06(+0.16%)
Sep 07, 2005	34.86	35.31	34.79	35.31	5,796,000	+0.46(+1.31%)
Sep 06, 2005	34.46	34.85	34.42	34.85	4,397,676	+0.55(+1.61%)
Sep 02, 2005	34.33	34.45	34.11	34.30	4,100,007	+0.15(+0.44%)
Sep 01, 2005	34.30	34.44	33.95	34.15	5,389,160	-0.32(-0.93%)
Aug 31, 2005	33.88	34.50	33.83	34.47	9,044,659	+0.60(+1.76%)
Aug 30, 2005	33.77	33.90	33.55	33.88	5,840,371	+0.02(+0.06%)
Aug 29, 2005	33.46	33.95	33.34	33.86	4,759,188	+0.39(+1.18%)
Aug 26, 2005	33.52	33.62	33.08	33.46	6,431,240	-0.06(-0.17%)
Aug 25, 2005	33.34	33.59	33.24	33.52	5,466,729	+0.07(+0.21%)
Aug 24, 2005	33.72	33.86	33.33	33.45	7,374,043	-0.21(-0.61%)
Aug 23, 2005	33.52	33.91	33.33	33.66	12,813,959	+0.63(+1.92%)
Aug 22, 2005	33.08	33.33	32.78	33.02	4,974,977	+0.09(+0.27%)
Aug 19, 2005	33.27	33.28	32.86	32.94	6,235,401	+0.03(+0.10%)
Aug 18, 2005	32.93	32.99	32.57	32.91	6,295,733	-0.16(-0.49%)
Aug 17, 2005	32.99	33.34	32.80	33.07	6,015,621	+0.03(+0.09%)
Aug 16, 2005	33.29	33.35	32.97	33.04	6,068,770	-0.20(-0.60%)
Aug 15, 2005	33.49	33.54	33.21	33.24	3,571,386	-0.23(-0.67%)
Aug 12, 2005	33.43	33.63	33.34	33.46	3,574,578	-0.14(-0.43%)
Aug 11, 2005	33.75	33.75	33.52	33.61	5,075,211	-0.16(-0.48%)
Aug 10, 2005	33.85	34.09	33.63	33.77	5,521,156	+0.04(+0.11%)
Aug 09, 2005	33.36	33.88	33.31	33.73	5,571,113	+0.46(+1.39%)
Aug 08, 2005	33.49	33.58	33.11	33.27	6,081,220	-0.22(-0.65%)
Aug 05, 2005	33.80	33.82	33.21	33.49	8,651,864	-0.28(-0.84%)
Aug 04, 2005	34.30	34.42	33.68	33.77	9,371,856	-0.65(-1.89%)
Aug 03, 2005	34.80	34.93	34.18	34.42	9,867,598	-0.67(-1.91%)
Aug 02, 2005	35.21	35.26	34.90	35.09	11,632,222	-0.43(-1.20%)
Aug 01, 2005	35.29	35.71	35.27	35.52	6,879,419	+0.23(+0.66%)
Jul 29, 2005	35.07	35.41	35.02	35.29	8,192,992	+0.55(+1.59%)
Jul 28, 2005	34.68	34.95	34.45	34.74	4,634,055	+0.33(+0.97%)
Jul 27, 2005	34.08	34.55	34.06	34.40	4,863,252	+0.34(+1.01%)
Jul 26, 2005	34.42	34.46	34.05	34.06	4,370,064	-0.24(-0.71%)
Jul 25, 2005	34.55	34.63	34.15	34.30	6,099,415	-0.16(-0.45%)
Jul 22, 2005	34.93	35.08	34.33	34.46	10,340,037	-0.78(-2.22%)
Jul 21, 2005	35.25	35.60	35.09	35.24	10,183,621	-0.63(-1.76%)
Jul 20, 2005	35.61	35.96	35.50	35.88	4,731,735	+0.34(+0.95%)
Jul 19, 2005	35.81	35.90	35.47	35.54	4,802,441	-0.05(-0.14%)
Jul 18, 2005	35.48	35.64	35.24	35.59	3,129,272	+0.09(+0.25%)
Jul 15, 2005	35.46	35.79	35.35	35.50	7,128,088	-0.18(-0.49%)
Jul 14, 2005	35.32	35.71	35.26	35.67	4,752,644	+0.35(+0.99%)
Jul 13, 2005	35.25	35.40	35.13	35.32	4,045,581	-0.04(-0.12%)
Jul 12, 2005	35.47	35.61	35.12	35.37	5,970,771	-0.11(-0.30%)
Jul 11, 2005	35.52	35.54	35.25	35.47	4,105,434	+0.23(+0.66%)
Jul 08, 2005	34.72	35.33	34.58	35.24	5,525,305	+0.65(+1.88%)
Jul 07, 2005	34.30	34.70	34.30	34.59	6,353,990	-0.26(-0.76%)
Jul 06, 2005	34.93	35.17	34.54	34.85	4,641,397	-0.06(-0.16%)
Jul 05, 2005	34.55	35.00	34.47	34.91	3,856,286	+0.19(+0.54%)

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.