Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	39.52	40.36	39.13	40.12	1,615,713	+0.84(+2.14%)
Jul 28, 2006	37.74	39.54	37.53	39.28	1,918,226	+1.78(+4.75%)
Jul 27, 2006	39.60	40.16	37.19	37.50	2,364,229	-0.99(-2.58%)
Jul 26, 2006	40.09	40.13	38.16	38.50	1,998,911	-0.91(-2.32%)
Jul 25, 2006	39.14	39.73	38.50	39.41	1,347,508	+0.30(+0.78%)
Jul 24, 2006	37.89	39.33	37.85	39.10	1,863,021	+1.30(+3.43%)
Jul 21, 2006	38.22	38.89	37.13	37.81	2,104,852	-0.40(-1.05%)
Jul 20, 2006	40.60	40.92	38.08	38.21	1,723,442	-2.16(-5.34%)
Jul 19, 2006	39.03	40.79	38.93	40.37	1,769,149	+1.83(+4.76%)
Jul 18, 2006	38.20	39.12	37.21	38.53	2,195,931	+0.55(+1.44%)
Jul 17, 2006	39.81	40.52	37.85	37.99	2,295,613	+18.08(+90.85%)
Jul 14, 2006	20.97	21.09	19.58	19.90	3,922,726	-1.07(-5.09%)
Jul 13, 2006	22.08	22.18	20.92	20.97	3,221,145	-1.35(-6.04%)
Jul 12, 2006	22.49	22.49	22.05	22.32	1,811,950	-0.17(-0.76%)
Jul 11, 2006	22.43	22.61	22.16	22.49	2,777,936	-0.02(-0.07%)
Jul 10, 2006	22.21	22.77	22.11	22.51	2,019,809	+0.52(+2.38%)
Jul 07, 2006	22.28	22.33	21.81	21.98	1,422,829	-0.25(-1.11%)
Jul 06, 2006	22.18	22.46	21.93	22.23	1,067,457	+0.09(+0.40%)
Jul 05, 2006	22.21	22.22	21.71	22.14	1,771,496	-0.09(-0.40%)
Jul 03, 2006	22.63	22.63	22.10	22.23	1,165,799	+0.15(+0.67%)
Jun 30, 2006	21.73	22.22	21.61	22.08	2,206,659	+0.41(+1.88%)
Jun 29, 2006	20.86	22.00	20.86	21.67	3,212,429	+1.10(+5.35%)
Jun 28, 2006	20.59	20.68	20.19	20.57	1,928,843	+0.16(+0.78%)
Jun 27, 2006	20.09	20.57	20.09	20.41	3,306,524	+0.25(+1.23%)
Jun 26, 2006	20.18	20.61	19.87	20.17	1,782,447	+0.00(+0.02%)
Jun 23, 2006	19.59	20.20	19.25	20.16	1,459,260	+0.57(+2.94%)
Jun 22, 2006	19.56	19.76	19.31	19.59	1,496,585	+0.04(+0.19%)
Jun 21, 2006	18.84	19.67	18.71	19.55	2,417,423	+0.71(+3.75%)
Jun 20, 2006	18.88	19.13	18.76	18.84	1,429,981	+0.19(+1.01%)
Jun 19, 2006	18.86	18.95	18.38	18.65	2,020,256	-0.02(-0.12%)
Jun 16, 2006	19.19	19.19	18.50	18.68	1,753,168	-0.51(-2.67%)
Jun 15, 2006	18.64	19.22	18.51	19.19	1,669,131	+0.82(+4.44%)
Jun 14, 2006	17.87	18.47	17.81	18.37	2,387,697	+0.54(+3.04%)
Jun 13, 2006	17.12	17.94	16.80	17.83	4,539,374	+0.17(+0.98%)
Jun 12, 2006	18.90	18.91	17.55	17.66	2,204,200	-1.02(-5.47%)
Jun 09, 2006	19.14	19.66	18.56	18.68	1,913,421	-0.30(-1.59%)
Jun 08, 2006	19.12	19.23	18.08	18.98	2,908,463	-0.22(-1.13%)
Jun 07, 2006	19.02	19.45	18.90	19.20	3,167,728	+0.18(+0.96%)
Jun 06, 2006	19.57	19.84	18.82	19.02	3,093,524	-0.96(-4.81%)
Jun 05, 2006	21.00	21.14	19.89	19.98	1,744,452	-1.02(-4.85%)
Jun 02, 2006	21.12	21.12	20.71	21.00	2,018,691	+0.17(+0.84%)
Jun 01, 2006	20.61	20.87	20.21	20.82	2,343,443	+0.35(+1.72%)
May 31, 2006	20.13	20.66	19.96	20.47	5,545,368	+0.34(+1.69%)
May 30, 2006	20.44	20.51	19.93	20.13	2,230,797	-0.31(-1.50%)
May 26, 2006	20.02	20.58	20.02	20.44	1,154,176	+0.50(+2.51%)
May 25, 2006	19.95	20.00	19.37	19.93	2,335,621	+0.27(+1.39%)
May 24, 2006	19.33	20.04	18.85	19.66	2,584,381	+0.18(+0.91%)
May 23, 2006	19.16	20.04	19.16	19.49	2,327,575	+0.77(+4.09%)
May 22, 2006	18.87	18.89	17.90	18.72	2,499,450	-0.15(-0.81%)
May 19, 2006	19.69	19.82	18.39	18.87	3,088,384	-0.73(-3.74%)
May 18, 2006	19.54	20.38	19.54	19.61	1,968,179	+0.20(+1.03%)
May 17, 2006	20.44	20.67	19.33	19.41	2,746,422	-1.03(-5.05%)
May 16, 2006	19.72	20.76	19.69	20.44	1,999,247	+0.28(+1.38%)
May 15, 2006	21.03	21.03	20.08	20.16	3,096,877	-1.29(-6.03%)
May 12, 2006	22.07	22.07	21.12	21.45	1,580,176	-0.65(-2.95%)
May 11, 2006	22.59	23.04	22.06	22.11	1,171,163	-0.32(-1.45%)
May 10, 2006	22.60	22.74	22.12	22.43	1,223,686	-0.26(-1.15%)
May 09, 2006	22.40	22.95	22.40	22.69	810,874	+0.24(+1.06%)
May 08, 2006	22.78	22.78	21.79	22.46	2,163,746	-0.32(-1.40%)
May 05, 2006	21.70	23.07	21.43	22.78	4,290,167	+1.65(+7.83%)
May 04, 2006	20.34	21.34	20.31	21.12	2,320,199	+0.83(+4.07%)
May 03, 2006	19.91	20.42	19.69	20.30	1,127,803	+0.39(+1.96%)
May 02, 2006	20.07	20.09	19.84	19.91	1,212,064	+0.06(+0.33%)
May 01, 2006	19.59	20.19	19.59	19.84	1,894,199	+0.48(+2.48%)
Apr 28, 2006	19.29	19.91	19.29	19.36	2,346,796	+0.69(+3.71%)
Apr 27, 2006	19.53	19.53	18.53	18.67	1,865,591	-1.08(-5.47%)
Apr 26, 2006	19.46	19.92	19.46	19.75	968,221	+0.40(+2.07%)
Apr 25, 2006	19.70	19.71	19.09	19.35	965,092	-0.35(-1.77%)
Apr 24, 2006	19.83	19.89	19.44	19.70	587,593	-0.07(-0.34%)
Apr 21, 2006	19.85	20.04	19.58	19.76	933,577	-0.00(-0.01%)
Apr 20, 2006	20.06	20.06	19.51	19.77	574,182	-0.30(-1.49%)
Apr 19, 2006	19.75	20.13	19.75	20.07	1,281,350	+0.34(+1.72%)
Apr 18, 2006	18.98	19.89	18.98	19.73	2,516,883	+0.87(+4.59%)
Apr 17, 2006	18.50	18.92	18.50	18.86	893,570	+0.31(+1.65%)
Apr 13, 2006	18.54	18.70	18.31	18.55	659,785	+0.01(+0.06%)
Apr 12, 2006	18.41	18.73	18.39	18.54	757,680	+0.16(+0.86%)
Apr 11, 2006	18.69	18.83	18.22	18.38	1,542,627	-0.36(-1.91%)
Apr 10, 2006	18.96	19.02	18.65	18.74	1,140,990	-0.21(-1.10%)
Apr 07, 2006	19.02	19.16	18.64	18.95	1,140,766	-0.06(-0.34%)
Apr 06, 2006	19.23	19.43	18.89	19.02	1,394,220	-0.22(-1.16%)
Apr 05, 2006	19.40	19.40	19.07	19.24	1,921,020	-0.16(-0.83%)
Apr 04, 2006	19.40	19.52	18.76	19.40	2,785,982	+0.06(+0.29%)
Apr 03, 2006	18.67	19.51	18.52	19.34	4,630,117	+1.62(+9.12%)
Mar 31, 2006	17.72	17.90	17.63	17.73	1,534,804	+0.01(+0.05%)
Mar 30, 2006	17.69	17.85	17.52	17.72	860,492	+0.12(+0.69%)
Mar 29, 2006	17.45	17.78	17.26	17.60	911,004	+0.04(+0.20%)
Mar 28, 2006	17.52	17.85	17.39	17.56	1,666,225	+0.37(+2.17%)
Mar 27, 2006	16.89	17.33	16.80	17.19	1,039,519	+0.43(+2.56%)
Mar 24, 2006	16.78	16.94	16.65	16.76	460,642	-0.02(-0.15%)
Mar 23, 2006	16.74	16.96	16.57	16.78	615,978	+0.00(+0.01%)
Mar 22, 2006	16.43	16.91	16.43	16.78	899,381	+0.22(+1.32%)
Mar 21, 2006	16.91	17.00	16.50	16.56	1,311,747	-0.41(-2.40%)
Mar 20, 2006	16.81	17.12	16.77	16.97	909,886	+0.20(+1.17%)
Mar 17, 2006	16.63	16.88	16.55	16.77	1,122,886	+0.14(+0.83%)
Mar 16, 2006	16.68	16.78	16.51	16.63	1,093,607	+0.00(+0.00%)
Mar 15, 2006	16.39	16.72	16.39	16.63	1,713,384	+0.31(+1.89%)
Mar 14, 2006	15.84	16.50	15.84	16.32	1,321,358	+0.44(+2.79%)
Mar 13, 2006	15.68	16.03	15.38	15.88	1,339,015	+0.22(+1.41%)
Mar 10, 2006	15.38	15.72	15.02	15.66	6,312,658	-1.03(-6.15%)
Mar 09, 2006	16.62	16.91	16.49	16.69	1,170,269	+0.13(+0.80%)
Mar 08, 2006	16.82	16.98	16.10	16.55	1,315,994	-0.48(-2.84%)
Mar 07, 2006	17.46	17.59	16.63	17.04	861,162	-0.42(-2.40%)
Mar 06, 2006	17.81	17.87	17.24	17.46	638,105	-0.33(-1.84%)
Mar 03, 2006	17.95	17.97	17.64	17.78	727,283	-0.17(-0.95%)
Mar 02, 2006	18.12	18.26	17.70	17.95	1,054,270	-0.17(-0.94%)
Mar 01, 2006	17.74	18.27	17.69	18.12	805,733	+0.42(+2.35%)
Feb 28, 2006	17.74	17.78	17.36	17.71	685,935	-0.03(-0.18%)
Feb 27, 2006	17.67	17.87	17.64	17.74	871,667	+0.06(+0.37%)
Feb 24, 2006	17.62	17.72	17.54	17.67	1,074,162	+0.07(+0.42%)
Feb 23, 2006	17.55	17.65	17.36	17.60	559,878	+0.09(+0.52%)
Feb 22, 2006	17.45	17.60	17.34	17.51	734,435	+0.16(+0.93%)
Feb 21, 2006	17.29	17.61	17.16	17.35	1,440,933	+0.10(+0.58%)
Feb 17, 2006	17.10	17.32	16.98	17.25	1,442,497	+0.14(+0.81%)
Feb 16, 2006	16.65	17.45	16.63	17.11	2,647,633	+0.68(+4.15%)
Feb 15, 2006	15.88	16.49	15.88	16.42	790,535	+0.49(+3.06%)
Feb 14, 2006	15.37	16.04	15.21	15.94	852,669	+0.54(+3.50%)
Feb 13, 2006	15.75	15.79	15.33	15.40	897,817	-0.35(-2.22%)
Feb 10, 2006	15.59	15.93	15.27	15.75	1,073,491	+0.13(+0.85%)
Feb 09, 2006	15.76	16.17	15.53	15.61	1,109,028	-0.14(-0.89%)
Feb 08, 2006	16.11	16.11	15.49	15.76	1,332,309	-0.35(-2.19%)
Feb 07, 2006	16.26	16.42	16.01	16.11	1,398,020	-0.15(-0.91%)
Feb 06, 2006	16.08	16.32	16.02	16.26	809,309	+0.15(+0.90%)
Feb 03, 2006	16.17	16.33	15.84	16.11	1,379,692	-0.10(-0.62%)
Feb 02, 2006	16.39	16.51	16.20	16.21	1,676,059	-0.12(-0.73%)
Feb 01, 2006	15.77	16.55	15.77	16.33	1,677,400	+0.56(+3.55%)
Jan 31, 2006	15.70	15.87	15.63	15.77	653,750	-0.05(-0.30%)
Jan 30, 2006	15.65	15.84	15.57	15.82	1,250,060	+0.09(+0.58%)
Jan 27, 2006	15.23	15.79	15.23	15.73	1,322,252	+0.18(+1.14%)
Jan 26, 2006	15.31	15.62	15.10	15.55	1,324,040	+0.41(+2.69%)
Jan 25, 2006	14.92	15.23	14.78	15.14	1,665,778	+0.20(+1.33%)
Jan 24, 2006	14.63	15.14	14.61	14.94	924,414	+0.33(+2.27%)
Jan 23, 2006	14.50	14.66	14.44	14.61	672,971	+0.11(+0.76%)
Jan 20, 2006	14.40	14.67	14.28	14.50	1,744,452	+0.06(+0.40%)
Jan 19, 2006	13.96	14.49	13.92	14.44	1,009,122	+0.53(+3.78%)
Jan 18, 2006	13.78	13.98	13.71	13.92	987,889	-0.03(-0.22%)
Jan 17, 2006	13.76	13.99	13.49	13.95	1,404,054	-0.04(-0.27%)
Jan 13, 2006	14.07	14.10	13.89	13.99	451,031	-0.09(-0.62%)
Jan 12, 2006	14.08	14.18	14.01	14.08	621,789	-0.01(-0.05%)
Jan 11, 2006	14.21	14.21	13.87	14.08	988,783	-0.10(-0.68%)
Jan 10, 2006	13.98	14.27	13.91	14.18	971,126	+0.11(+0.75%)
Jan 09, 2006	14.18	14.29	14.06	14.07	1,043,318	-0.11(-0.79%)
Jan 06, 2006	13.77	14.23	13.70	14.19	1,215,864	+0.47(+3.41%)
Jan 05, 2006	13.79	13.87	13.57	13.72	464,218	-0.04(-0.29%)
Jan 04, 2006	13.58	13.81	13.44	13.76	519,200	+0.15(+1.08%)
Jan 03, 2006	13.39	13.66	13.23	13.61	1,034,154	+0.32(+2.42%)
Dec 30, 2005	13.15	13.32	12.83	13.29	585,805	+0.10(+0.75%)
Dec 29, 2005	13.21	13.31	13.15	13.19	235,350	-0.06(-0.42%)
Dec 28, 2005	13.08	13.29	13.05	13.25	430,469	+0.21(+1.60%)
Dec 27, 2005	13.42	13.43	13.04	13.04	361,853	-0.38(-2.87%)
Dec 23, 2005	13.42	13.48	13.30	13.42	156,453	+0.00(+0.00%)
Dec 22, 2005	13.28	13.51	13.23	13.42	392,920	+0.14(+1.04%)
Dec 21, 2005	13.42	13.64	13.12	13.28	706,720	-0.05(-0.39%)
Dec 20, 2005	13.07	13.39	13.05	13.34	626,482	+0.23(+1.79%)
Dec 19, 2005	13.48	13.50	13.01	13.10	961,069	-0.41(-3.03%)
Dec 16, 2005	13.71	13.71	13.38	13.51	553,843	-0.14(-1.02%)
Dec 15, 2005	13.76	13.77	13.46	13.65	301,730	-0.10(-0.70%)
Dec 14, 2005	13.91	13.94	13.67	13.74	467,347	-0.20(-1.43%)
Dec 13, 2005	13.51	13.97	13.38	13.94	747,622	+0.41(+3.02%)
Dec 12, 2005	13.64	13.66	13.43	13.53	308,212	-0.06(-0.44%)
Dec 09, 2005	13.42	13.61	13.34	13.59	432,704	+0.20(+1.47%)
Dec 08, 2005	13.62	13.73	13.20	13.40	724,824	-0.19(-1.38%)
Dec 07, 2005	13.85	13.85	13.47	13.59	437,845	-0.22(-1.59%)
Dec 06, 2005	13.84	13.94	13.61	13.81	821,602	-0.01(-0.06%)
Dec 05, 2005	13.80	13.83	13.70	13.81	395,155	+0.01(+0.10%)
Dec 02, 2005	13.86	13.87	13.68	13.80	415,271	-0.06(-0.42%)
Dec 01, 2005	13.84	13.96	13.65	13.86	755,668	+0.07(+0.54%)
Nov 30, 2005	13.40	13.82	13.30	13.79	1,034,601	+0.51(+3.83%)
Nov 29, 2005	13.40	13.61	13.28	13.28	1,178,762	-0.01(-0.08%)
Nov 28, 2005	13.70	13.70	13.14	13.29	1,172,951	-0.45(-3.27%)
Nov 25, 2005	13.49	13.85	13.44	13.74	441,644	+0.25(+1.84%)
Nov 23, 2005	13.53	13.65	13.42	13.49	428,010	-0.09(-0.66%)
Nov 22, 2005	13.21	13.64	13.14	13.58	805,286	+0.20(+1.49%)
Nov 21, 2005	13.18	13.44	13.10	13.38	798,581	+0.13(+0.94%)
Nov 18, 2005	13.21	13.31	13.00	13.25	1,345,496	+0.05(+0.36%)
Nov 17, 2005	12.89	13.30	12.70	13.21	2,307,459	+0.32(+2.46%)
Nov 16, 2005	12.48	12.91	12.45	12.89	762,150	+0.36(+2.87%)
Nov 15, 2005	12.68	12.74	12.51	12.53	1,172,057	-0.21(-1.65%)
Nov 14, 2005	12.59	12.77	12.58	12.74	492,156	+0.20(+1.62%)
Nov 11, 2005	12.58	12.58	12.37	12.54	345,984	-0.04(-0.36%)
Nov 10, 2005	12.53	12.68	12.34	12.58	506,684	+0.03(+0.27%)
Nov 09, 2005	12.51	12.80	12.34	12.55	797,687	+0.02(+0.14%)
Nov 08, 2005	12.42	12.74	12.29	12.53	695,545	+0.07(+0.54%)
Nov 07, 2005	12.30	12.63	12.29	12.46	883,736	+0.17(+1.36%)
Nov 04, 2005	12.34	12.38	12.12	12.30	970,232	-0.04(-0.36%)
Nov 03, 2005	12.45	12.64	12.34	12.34	831,212	-0.11(-0.92%)
Nov 02, 2005	12.48	12.53	12.35	12.45	1,379,692	-0.02(-0.14%)
Nov 01, 2005	12.30	12.58	12.20	12.47	1,607,890	+0.17(+1.42%)
Oct 31, 2005	11.91	12.32	11.81	12.30	1,956,110	+0.63(+5.37%)
Oct 28, 2005	11.81	12.02	11.67	11.67	2,974,620	+0.43(+3.82%)
Oct 27, 2005	11.78	11.86	11.16	11.24	1,006,887	-0.53(-4.54%)
Oct 26, 2005	11.59	12.03	11.47	11.78	1,222,122	+0.22(+1.94%)
Oct 25, 2005	11.79	11.79	11.42	11.55	1,074,609	-0.24(-2.05%)
Oct 24, 2005	11.30	11.85	11.30	11.79	972,467	+0.54(+4.83%)
Oct 21, 2005	11.52	11.52	10.98	11.25	2,899,746	-0.47(-4.01%)
Oct 20, 2005	11.88	11.95	11.59	11.72	834,118	-0.19(-1.60%)
Oct 19, 2005	11.73	11.96	11.62	11.91	1,173,398	+0.12(+1.02%)
Oct 18, 2005	11.84	11.87	11.69	11.79	1,065,222	-0.04(-0.38%)
Oct 17, 2005	11.76	11.85	11.64	11.83	994,818	+0.21(+1.83%)
Oct 14, 2005	11.36	11.64	11.31	11.62	940,730	+0.28(+2.45%)
Oct 13, 2005	11.11	11.40	11.01	11.34	2,252,254	+0.11(+0.98%)
Oct 12, 2005	11.69	11.72	11.09	11.23	2,625,059	+0.02(+0.22%)
Oct 11, 2005	11.23	11.32	11.03	11.21	1,216,534	+0.03(+0.28%)
Oct 10, 2005	11.27	11.30	11.14	11.18	1,260,117	-0.08(-0.68%)
Oct 07, 2005	11.27	11.38	11.20	11.25	834,118	+0.11(+0.96%)
Oct 06, 2005	11.42	11.42	10.97	11.15	1,300,572	-0.27(-2.37%)
Oct 05, 2005	11.71	11.71	11.36	11.42	650,844	-0.30(-2.54%)
Oct 04, 2005	11.63	12.03	11.59	11.72	2,020,703	+0.01(+0.10%)
Oct 03, 2005	11.26	11.84	11.26	11.70	3,348,990	+0.65(+5.85%)
Sep 30, 2005	10.58	11.13	10.58	11.06	1,207,147	+0.48(+4.55%)
Sep 29, 2005	10.40	10.61	10.23	10.58	1,256,541	+0.14(+1.37%)
Sep 28, 2005	10.56	10.56	10.31	10.43	995,265	-0.14(-1.35%)
Sep 27, 2005	10.59	10.60	10.47	10.58	1,053,599	-0.02(-0.23%)
Sep 26, 2005	10.74	10.80	10.47	10.60	1,193,290	-0.14(-1.29%)
Sep 23, 2005	10.74	10.81	10.42	10.74	790,982	-0.07(-0.68%)
Sep 22, 2005	11.06	11.06	10.70	10.81	1,908,280	-0.25(-2.24%)
Sep 21, 2005	11.10	11.16	10.91	11.06	716,555	-0.06(-0.50%)
Sep 20, 2005	11.30	11.32	11.08	11.12	773,995	-0.20(-1.78%)
Sep 19, 2005	11.34	11.39	11.30	11.32	957,045	+0.04(+0.38%)
Sep 16, 2005	11.17	11.34	11.12	11.28	710,967	+0.15(+1.33%)
Sep 15, 2005	11.24	11.27	10.92	11.13	751,645	-0.13(-1.15%)
Sep 14, 2005	11.37	11.40	11.20	11.26	486,569	-0.14(-1.22%)
Sep 13, 2005	11.39	11.50	11.17	11.40	1,156,635	-0.10(-0.84%)
Sep 12, 2005	11.27	11.63	11.19	11.49	2,177,156	+0.26(+2.35%)
Sep 09, 2005	10.96	11.24	10.85	11.23	1,603,644	+0.45(+4.15%)
Sep 08, 2005	10.82	10.84	10.73	10.78	1,055,834	-0.04(-0.37%)
Sep 07, 2005	10.87	10.87	10.75	10.82	1,532,346	-0.02(-0.23%)
Sep 06, 2005	10.94	10.94	10.72	10.85	1,396,902	+0.01(+0.08%)
Sep 02, 2005	11.02	11.07	10.75	10.84	692,193	-0.14(-1.28%)
Sep 01, 2005	10.98	11.21	10.80	10.98	1,207,594	+0.07(+0.61%)
Aug 31, 2005	10.36	10.93	10.34	10.91	1,266,152	+0.58(+5.63%)
Aug 30, 2005	10.29	10.41	10.21	10.33	1,312,417	-0.24(-2.26%)
Aug 29, 2005	10.52	10.64	10.49	10.57	763,267	+0.05(+0.51%)
Aug 26, 2005	10.55	10.64	10.47	10.52	710,520	-0.03(-0.30%)
Aug 25, 2005	10.51	10.61	10.35	10.55	1,054,046	+0.03(+0.30%)
Aug 24, 2005	10.63	10.63	10.45	10.52	794,334	-0.13(-1.22%)
Aug 23, 2005	10.78	10.78	10.52	10.65	972,244	-0.14(-1.27%)
Aug 22, 2005	10.97	11.06	10.60	10.78	927,766	-0.11(-1.05%)
Aug 19, 2005	10.75	10.93	10.65	10.90	670,066	+0.16(+1.50%)
Aug 18, 2005	10.82	10.82	10.54	10.74	1,033,931	-0.08(-0.77%)
Aug 17, 2005	11.01	11.01	10.66	10.82	1,351,978	-0.25(-2.24%)
Aug 16, 2005	11.13	11.13	10.91	11.07	1,927,055	-0.31(-2.71%)
Aug 15, 2005	11.45	11.50	11.21	11.38	906,980	-0.07(-0.64%)
Aug 12, 2005	11.50	11.52	11.30	11.45	824,507	-0.05(-0.45%)
Aug 11, 2005	11.65	11.65	11.41	11.50	1,031,249	-0.12(-1.04%)
Aug 10, 2005	11.42	11.68	11.42	11.62	1,659,743	+0.26(+2.24%)
Aug 09, 2005	11.46	11.46	11.21	11.37	2,199,507	-0.04(-0.35%)
Aug 08, 2005	11.55	11.66	11.38	11.41	1,557,378	-0.14(-1.18%)
Aug 05, 2005	11.42	11.62	11.31	11.54	2,441,115	+0.13(+1.18%)
Aug 04, 2005	11.63	11.64	11.19	11.41	5,264,199	+0.07(+0.65%)
Aug 03, 2005	11.40	11.41	11.20	11.34	2,846,775	-0.05(-0.45%)
Aug 02, 2005	11.43	11.48	11.33	11.39	3,167,057	-0.02(-0.20%)

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.