Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	27.43	27.74	27.23	27.48	7,538,624	+0.47(+1.74%)
May 30, 2006	28.49	28.49	26.90	27.01	7,873,902	-1.22(-4.33%)
May 26, 2006	27.76	28.48	27.55	28.23	7,031,318	+0.88(+3.21%)
May 25, 2006	27.10	27.59	26.92	27.35	7,491,267	+0.71(+2.68%)
May 24, 2006	26.53	27.14	26.44	26.64	8,862,793	+0.17(+0.62%)
May 23, 2006	27.10	27.50	26.42	26.47	10,925,755	+0.03(+0.13%)
May 22, 2006	26.57	26.57	25.69	26.44	12,947,563	-0.13(-0.50%)
May 19, 2006	26.44	26.60	25.65	26.57	14,537,413	+0.26(+1.01%)
May 18, 2006	27.43	28.32	26.14	26.31	15,959,018	-1.58(-5.67%)
May 17, 2006	29.10	29.11	27.76	27.89	10,088,768	-1.28(-4.40%)
May 16, 2006	28.44	29.44	27.85	29.17	13,180,110	+0.59(+2.06%)
May 15, 2006	28.16	28.82	27.27	28.58	16,161,759	-0.57(-1.95%)
May 12, 2006	30.07	30.39	28.44	29.15	17,989,450	-0.76(-2.54%)
May 11, 2006	30.07	30.87	29.55	29.91	17,866,444	+0.17(+0.56%)
May 10, 2006	30.37	30.37	29.28	29.74	14,202,286	-0.15(-0.49%)
May 09, 2006	29.08	30.24	28.78	29.89	25,796,630	+1.32(+4.63%)
May 08, 2006	27.18	28.75	27.15	28.57	14,809,297	+1.67(+6.19%)
May 05, 2006	26.95	27.41	26.72	26.90	12,657,372	+0.46(+1.75%)
May 04, 2006	27.96	28.20	26.24	26.44	24,565,208	-2.19(-7.66%)
May 03, 2006	27.69	28.82	27.03	28.63	26,219,814	+0.94(+3.39%)
May 02, 2006	25.94	27.79	25.36	27.69	29,209,330	+2.58(+10.26%)
May 01, 2006	24.36	25.55	24.36	25.12	11,914,796	+1.10(+4.57%)
Apr 28, 2006	23.99	24.24	23.80	24.02	5,467,189	+0.10(+0.41%)
Apr 27, 2006	24.42	24.42	23.85	23.92	7,666,320	-0.49(-2.00%)
Apr 26, 2006	24.29	24.82	24.06	24.41	6,468,637	+0.17(+0.71%)
Apr 25, 2006	25.78	25.78	24.18	24.24	10,441,446	-1.02(-4.03%)
Apr 24, 2006	25.27	25.58	25.12	25.25	7,880,257	+0.23(+0.92%)
Apr 21, 2006	24.90	25.25	24.85	25.02	5,656,161	+0.37(+1.50%)
Apr 20, 2006	25.14	25.16	24.36	24.65	5,496,995	-0.26(-1.06%)
Apr 19, 2006	24.38	25.18	24.38	24.92	7,236,480	+0.61(+2.50%)
Apr 18, 2006	24.20	24.52	24.00	24.31	7,267,344	+0.36(+1.49%)
Apr 17, 2006	24.59	24.66	23.83	23.95	4,997,708	-0.40(-1.66%)
Apr 13, 2006	24.71	24.79	24.26	24.36	3,996,109	-0.36(-1.44%)
Apr 12, 2006	24.41	24.79	24.22	24.71	9,024,834	+0.56(+2.30%)
Apr 11, 2006	24.09	24.32	23.99	24.16	6,393,744	+0.23(+0.97%)
Apr 10, 2006	24.14	24.34	23.86	23.93	4,037,262	+0.10(+0.42%)
Apr 07, 2006	24.55	24.65	23.81	23.83	4,949,746	-0.57(-2.36%)
Apr 06, 2006	24.67	24.85	24.20	24.40	6,786,819	-0.18(-0.73%)
Apr 05, 2006	23.90	24.63	23.85	24.58	10,142,328	+0.81(+3.42%)
Apr 04, 2006	23.42	23.86	23.31	23.77	7,418,946	+0.50(+2.13%)
Apr 03, 2006	22.97	23.54	22.87	23.27	10,006,159	+1.03(+4.64%)
Mar 31, 2006	22.34	22.41	21.68	22.24	7,739,397	-0.17(-0.74%)
Mar 30, 2006	22.72	22.80	22.16	22.41	5,477,175	-0.29(-1.28%)
Mar 29, 2006	22.93	22.94	22.01	22.70	8,804,391	-0.13(-0.55%)
Mar 28, 2006	23.25	23.25	22.63	22.82	4,180,996	-0.33(-1.43%)
Mar 27, 2006	23.07	23.30	22.97	23.15	3,171,378	-0.08(-0.34%)
Mar 24, 2006	23.13	23.28	22.64	23.23	4,224,268	+0.30(+1.30%)
Mar 23, 2006	23.30	23.30	22.73	22.93	5,480,049	-0.36(-1.56%)
Mar 22, 2006	23.02	23.30	22.92	23.30	4,059,200	+0.21(+0.92%)
Mar 21, 2006	23.27	23.32	22.87	23.09	5,352,958	-0.05(-0.20%)
Mar 20, 2006	23.40	23.46	23.04	23.13	6,593,913	-0.17(-0.74%)
Mar 17, 2006	23.07	23.39	23.00	23.30	9,132,105	+0.42(+1.82%)
Mar 16, 2006	22.60	23.11	22.51	22.89	5,983,724	+0.38(+1.70%)
Mar 15, 2006	22.80	23.00	22.23	22.51	8,871,417	-0.26(-1.16%)
Mar 14, 2006	22.17	22.78	21.96	22.77	7,964,379	+0.66(+2.99%)
Mar 13, 2006	21.32	22.32	21.30	22.11	8,418,579	+0.81(+3.82%)
Mar 10, 2006	21.28	21.37	21.06	21.30	3,438,572	+0.00(+0.00%)
Mar 09, 2006	20.87	21.39	20.85	21.30	4,625,210	+0.43(+2.06%)
Mar 08, 2006	20.95	21.18	20.69	20.87	5,477,175	-0.11(-0.50%)
Mar 07, 2006	21.21	21.22	20.66	20.97	6,220,809	-0.18(-0.84%)
Mar 06, 2006	21.37	21.55	20.93	21.15	5,138,719	-0.18(-0.84%)
Mar 03, 2006	21.12	21.41	20.89	21.33	5,003,458	+0.22(+1.03%)
Mar 02, 2006	20.36	21.27	20.32	21.11	6,124,734	+0.49(+2.37%)
Mar 01, 2006	20.97	21.22	20.59	20.62	5,221,026	-0.34(-1.64%)
Feb 28, 2006	21.08	21.08	20.65	20.97	5,775,990	-0.11(-0.53%)
Feb 27, 2006	20.67	21.20	20.67	21.08	7,940,928	+0.61(+3.00%)
Feb 24, 2006	20.49	20.59	20.28	20.46	4,256,797	-0.02(-0.10%)
Feb 23, 2006	20.56	20.67	20.43	20.48	4,218,216	-0.02(-0.10%)
Feb 22, 2006	20.68	20.71	20.50	20.50	5,829,701	-0.11(-0.55%)
Feb 21, 2006	20.03	20.70	19.95	20.61	9,962,282	+0.73(+3.69%)
Feb 17, 2006	20.20	20.36	19.84	19.88	5,116,024	-0.32(-1.60%)
Feb 16, 2006	20.27	20.27	20.01	20.20	5,474,603	-0.02(-0.10%)
Feb 15, 2006	20.42	20.42	19.83	20.22	6,657,912	-0.20(-0.97%)
Feb 14, 2006	20.32	20.61	20.29	20.42	6,376,042	+0.10(+0.49%)
Feb 13, 2006	20.41	20.44	20.16	20.32	4,108,978	+0.02(+0.10%)
Feb 10, 2006	20.82	20.82	20.30	20.30	6,442,462	-0.38(-1.85%)
Feb 09, 2006	20.65	20.82	20.42	20.69	9,312,756	+0.45(+2.22%)
Feb 08, 2006	19.96	20.28	19.60	20.24	7,269,463	+0.42(+2.10%)
Feb 07, 2006	19.70	19.96	19.50	19.82	6,409,177	+0.10(+0.50%)
Feb 06, 2006	20.03	20.09	19.69	19.72	5,539,964	-0.11(-0.53%)
Feb 03, 2006	20.06	20.26	19.83	19.83	7,139,346	-0.17(-0.83%)
Feb 02, 2006	20.01	20.42	19.89	19.99	9,024,985	+0.04(+0.20%)
Feb 01, 2006	20.23	20.23	19.75	19.95	19,039,466	-0.87(-4.16%)
Jan 31, 2006	19.70	21.30	19.70	20.82	23,831,106	+1.82(+9.60%)
Jan 30, 2006	19.27	19.30	18.95	19.00	5,990,230	-0.09(-0.45%)
Jan 27, 2006	18.84	19.15	18.82	19.08	5,198,785	+0.28(+1.51%)
Jan 26, 2006	18.64	18.86	18.61	18.80	4,201,724	+0.30(+1.64%)
Jan 25, 2006	18.80	18.90	18.37	18.49	7,197,142	-0.24(-1.27%)
Jan 24, 2006	18.67	18.88	18.59	18.73	4,013,811	+0.26(+1.43%)
Jan 23, 2006	18.35	18.61	18.34	18.47	4,835,667	+0.28(+1.53%)
Jan 20, 2006	18.64	18.67	18.18	18.19	6,285,868	-0.39(-2.10%)
Jan 19, 2006	18.51	18.64	18.41	18.58	6,535,057	+0.09(+0.46%)
Jan 18, 2006	17.45	18.57	17.45	18.49	9,924,155	+0.79(+4.48%)
Jan 17, 2006	17.81	17.96	17.55	17.70	4,997,406	-0.01(-0.04%)
Jan 13, 2006	17.90	18.14	17.64	17.71	4,919,184	-0.19(-1.07%)
Jan 12, 2006	17.81	18.01	17.56	17.90	5,673,258	+0.21(+1.20%)
Jan 11, 2006	17.42	17.71	17.39	17.69	5,245,385	+0.37(+2.14%)
Jan 10, 2006	17.48	17.63	17.26	17.32	4,561,665	-0.11(-0.64%)
Jan 09, 2006	17.26	17.78	17.26	17.43	9,063,113	+0.21(+1.23%)
Jan 06, 2006	17.00	17.22	16.84	17.22	5,182,596	+0.50(+2.96%)
Jan 05, 2006	17.18	17.18	16.69	16.72	7,792,503	-0.41(-2.39%)
Jan 04, 2006	16.27	17.18	16.26	17.13	15,009,768	+1.02(+6.32%)
Jan 03, 2006	16.36	16.36	15.90	16.11	6,461,375	-0.19(-1.14%)
Dec 30, 2005	16.52	16.57	16.25	16.30	3,076,967	-0.34(-2.03%)
Dec 29, 2005	16.72	16.83	16.58	16.64	1,929,062	-0.02(-0.12%)
Dec 28, 2005	16.58	16.74	16.58	16.66	1,941,317	+0.17(+1.04%)
Dec 27, 2005	16.66	16.82	16.46	16.48	2,783,901	-0.17(-1.03%)
Dec 23, 2005	16.42	16.89	16.41	16.66	2,788,440	+0.31(+1.90%)
Dec 22, 2005	16.52	16.58	16.21	16.35	3,057,298	-0.18(-1.08%)
Dec 21, 2005	16.05	16.58	16.05	16.52	3,148,683	+0.49(+3.05%)
Dec 20, 2005	16.20	16.38	15.97	16.03	3,627,544	-0.20(-1.22%)
Dec 19, 2005	16.56	16.69	16.22	16.23	3,788,829	-0.33(-1.99%)
Dec 16, 2005	16.45	16.59	16.39	16.56	4,288,721	+0.18(+1.09%)
Dec 15, 2005	16.23	16.40	16.13	16.38	2,357,389	+0.17(+1.02%)
Dec 14, 2005	16.36	16.47	16.21	16.22	2,491,894	-0.10(-0.61%)
Dec 13, 2005	16.33	16.52	16.17	16.32	3,091,341	-0.04(-0.24%)
Dec 12, 2005	16.49	16.50	16.23	16.36	2,957,290	-0.03(-0.20%)
Dec 09, 2005	16.35	16.48	16.30	16.39	4,246,811	+0.11(+0.65%)
Dec 08, 2005	15.98	16.36	15.95	16.29	4,766,221	+0.34(+2.11%)
Dec 07, 2005	15.86	15.97	15.72	15.95	4,394,177	+0.32(+2.03%)
Dec 06, 2005	15.59	15.76	15.55	15.63	4,140,599	+0.16(+1.03%)
Dec 05, 2005	15.76	15.78	15.45	15.47	4,254,830	-0.32(-2.05%)
Dec 02, 2005	15.88	15.91	15.80	15.80	2,779,362	-0.17(-1.04%)
Dec 01, 2005	15.59	16.03	15.57	15.96	7,444,213	+0.38(+2.46%)
Nov 30, 2005	15.88	16.09	15.56	15.58	4,856,244	-0.44(-2.76%)
Nov 29, 2005	16.04	16.19	15.99	16.02	2,480,547	-0.01(-0.08%)
Nov 28, 2005	16.21	16.22	16.01	16.03	2,489,171	-0.17(-1.06%)
Nov 25, 2005	16.27	16.27	16.18	16.21	487,182	+0.00(+0.00%)
Nov 23, 2005	16.16	16.24	16.13	16.21	1,781,999	+0.07(+0.45%)
Nov 22, 2005	16.26	16.29	16.09	16.13	4,024,402	-0.04(-0.25%)
Nov 21, 2005	16.16	16.31	16.11	16.17	3,357,476	-0.03(-0.16%)
Nov 18, 2005	16.36	16.53	16.00	16.20	3,923,939	-0.16(-0.97%)
Nov 17, 2005	15.99	16.41	15.97	16.36	4,162,386	+0.40(+2.53%)
Nov 16, 2005	15.93	15.98	15.77	15.96	2,711,883	+0.14(+0.88%)
Nov 15, 2005	16.01	16.09	15.76	15.82	3,315,868	-0.15(-0.91%)
Nov 14, 2005	16.15	16.27	15.90	15.96	3,300,890	-0.17(-1.06%)
Nov 11, 2005	16.13	16.18	16.03	16.13	2,153,590	+0.01(+0.04%)
Nov 10, 2005	16.03	16.14	15.83	16.13	4,949,141	+0.26(+1.67%)
Nov 09, 2005	15.85	16.04	15.80	15.86	2,642,437	+0.16(+1.01%)
Nov 08, 2005	15.71	15.84	15.57	15.70	3,024,920	-0.01(-0.08%)
Nov 07, 2005	16.00	16.11	15.72	15.72	4,708,425	-0.28(-1.78%)
Nov 04, 2005	16.26	16.31	15.92	16.00	3,517,096	-0.13(-0.78%)
Nov 03, 2005	16.29	16.31	16.05	16.13	3,064,107	-0.04(-0.25%)
Nov 02, 2005	16.21	16.27	16.03	16.17	2,429,559	-0.02(-0.12%)
Nov 01, 2005	16.26	16.31	15.94	16.19	5,170,038	+0.08(+0.49%)
Oct 31, 2005	16.03	16.17	15.90	16.11	6,630,830	+0.05(+0.29%)
Oct 28, 2005	15.20	16.48	15.20	16.06	6,181,018	+0.69(+4.52%)
Oct 27, 2005	15.63	15.77	15.36	15.37	2,771,646	-0.24(-1.53%)
Oct 26, 2005	15.90	16.05	15.60	15.60	3,811,978	-0.24(-1.54%)
Oct 25, 2005	15.86	15.98	15.64	15.85	2,454,523	-0.09(-0.58%)
Oct 24, 2005	15.72	15.94	15.70	15.94	3,214,044	+0.22(+1.43%)
Oct 21, 2005	16.23	16.23	15.50	15.72	4,318,224	+0.02(+0.13%)
Oct 20, 2005	16.17	16.21	15.60	15.70	4,816,301	-0.52(-3.18%)
Oct 19, 2005	16.14	16.25	15.96	16.21	4,773,937	+0.07(+0.45%)
Oct 18, 2005	16.27	16.42	16.11	16.14	6,038,494	+0.00(+0.00%)
Oct 17, 2005	16.16	16.20	16.03	16.14	4,933,860	+0.02(+0.12%)
Oct 14, 2005	15.86	16.16	15.76	16.12	3,700,017	+0.36(+2.31%)
Oct 13, 2005	15.75	15.82	15.59	15.76	4,636,558	+0.03(+0.17%)
Oct 12, 2005	15.84	15.95	15.68	15.73	3,910,322	-0.14(-0.87%)
Oct 11, 2005	15.88	15.97	15.75	15.87	4,870,920	+0.09(+0.54%)
Oct 10, 2005	16.19	16.20	15.78	15.78	3,993,234	-0.41(-2.53%)
Oct 07, 2005	16.06	16.29	16.06	16.19	5,592,465	+0.15(+0.91%)
Oct 06, 2005	16.29	16.33	15.99	16.05	6,910,279	-0.07(-0.45%)
Oct 05, 2005	16.46	16.52	16.10	16.12	3,961,461	-0.40(-2.44%)
Oct 04, 2005	16.39	16.75	16.37	16.52	6,686,356	+0.17(+1.01%)
Oct 03, 2005	16.30	16.41	16.06	16.36	4,770,608	+0.06(+0.36%)
Sep 30, 2005	16.08	16.36	16.01	16.30	4,929,170	+0.30(+1.90%)
Sep 29, 2005	15.85	16.06	15.78	15.99	4,393,723	+0.20(+1.26%)
Sep 28, 2005	15.61	15.86	15.63	15.80	5,058,682	+0.19(+1.23%)
Sep 27, 2005	15.49	15.74	15.47	15.60	7,204,404	+0.59(+3.96%)
Sep 26, 2005	15.06	15.23	14.92	15.01	3,961,461	-0.05(-0.31%)
Sep 23, 2005	15.13	15.25	14.80	15.06	5,078,502	+0.21(+1.42%)
Sep 22, 2005	14.59	14.85	14.55	14.84	3,693,511	+0.19(+1.26%)
Sep 21, 2005	14.51	14.77	14.28	14.66	4,687,697	-0.14(-0.94%)
Sep 20, 2005	15.04	15.09	14.76	14.80	3,389,702	-0.18(-1.19%)
Sep 19, 2005	15.29	15.28	14.88	14.98	5,532,701	-0.32(-2.07%)
Sep 16, 2005	15.45	15.60	15.27	15.29	8,020,814	-0.01(-0.09%)
Sep 15, 2005	15.18	15.41	15.15	15.31	2,436,973	+0.20(+1.31%)
Sep 14, 2005	15.25	15.36	15.02	15.11	3,951,324	-0.05(-0.30%)
Sep 13, 2005	15.25	15.37	15.16	15.16	3,554,921	-0.32(-2.05%)
Sep 12, 2005	15.04	15.53	15.04	15.47	4,937,794	+0.14(+0.91%)
Sep 09, 2005	15.39	15.51	15.32	15.33	3,202,243	+0.01(+0.09%)
Sep 08, 2005	15.35	15.47	15.23	15.32	3,494,553	-0.01(-0.09%)
Sep 07, 2005	15.70	15.76	15.22	15.33	6,676,068	-0.37(-2.36%)
Sep 06, 2005	15.82	15.97	15.66	15.70	4,591,168	+0.03(+0.21%)
Sep 02, 2005	15.75	15.99	15.64	15.67	5,596,247	+0.15(+0.98%)
Sep 01, 2005	14.93	15.67	14.91	15.52	8,591,514	+0.64(+4.31%)
Aug 31, 2005	14.77	14.90	14.64	14.88	6,109,302	+0.11(+0.76%)
Aug 30, 2005	14.75	14.86	14.68	14.77	3,474,279	-0.07(-0.45%)
Aug 29, 2005	14.86	14.92	14.73	14.83	3,373,816	-0.02(-0.13%)
Aug 26, 2005	14.84	15.02	14.82	14.85	4,594,950	+0.02(+0.13%)
Aug 25, 2005	14.67	14.96	14.64	14.83	5,691,112	+0.24(+1.63%)
Aug 24, 2005	14.81	14.82	14.52	14.59	5,391,540	-0.16(-1.08%)
Aug 23, 2005	14.81	15.06	14.75	14.75	9,959,257	+0.28(+1.92%)
Aug 22, 2005	14.53	14.80	14.26	14.47	5,794,449	+0.59(+4.29%)
Aug 19, 2005	13.83	13.91	13.68	13.88	3,221,155	+0.05(+0.33%)
Aug 18, 2005	13.65	13.87	13.62	13.83	2,310,638	+0.10(+0.72%)
Aug 17, 2005	13.63	13.80	13.60	13.73	2,084,597	+0.08(+0.58%)
Aug 16, 2005	13.89	13.95	13.65	13.66	1,584,857	-0.23(-1.67%)
Aug 15, 2005	13.88	13.96	13.81	13.89	2,159,490	-0.01(-0.09%)
Aug 12, 2005	13.89	13.99	13.85	13.90	1,787,597	-0.05(-0.38%)
Aug 11, 2005	13.95	14.04	13.85	13.95	2,897,375	+0.03(+0.24%)
Aug 10, 2005	13.70	14.06	13.64	13.92	5,310,746	+0.33(+2.43%)
Aug 09, 2005	13.67	13.73	13.05	13.59	5,473,997	-0.08(-0.58%)
Aug 08, 2005	13.74	13.81	13.62	13.67	2,971,361	-0.07(-0.48%)
Aug 05, 2005	14.01	14.08	13.73	13.73	4,832,036	-0.34(-2.44%)
Aug 04, 2005	14.34	14.44	14.05	14.08	4,221,242	-0.30(-2.11%)
Aug 03, 2005	14.43	14.54	14.34	14.38	4,279,643	-0.11(-0.78%)
Aug 02, 2005	14.34	14.51	14.34	14.49	5,638,762	+0.18(+1.25%)
Aug 01, 2005	15.07	15.08	14.24	14.32	6,878,960	-0.85(-5.58%)
Jul 29, 2005	15.19	15.80	15.04	15.16	7,428,024	+0.39(+2.64%)
Jul 28, 2005	14.62	14.85	14.16	14.77	4,755,025	+0.23(+1.59%)
Jul 27, 2005	14.55	14.55	14.28	14.54	4,914,948	+0.09(+0.64%)
Jul 26, 2005	14.64	14.64	14.39	14.45	2,884,666	-0.09(-0.64%)
Jul 25, 2005	14.59	14.61	14.46	14.54	3,737,539	+0.01(+0.05%)
Jul 22, 2005	14.38	14.60	14.34	14.53	3,957,830	+0.29(+2.04%)
Jul 21, 2005	14.47	14.47	14.22	14.24	2,108,351	-0.23(-1.60%)
Jul 20, 2005	14.37	14.47	14.30	14.47	3,954,653	+0.11(+0.74%)
Jul 19, 2005	14.26	14.44	14.21	14.37	3,068,192	+0.19(+1.35%)
Jul 18, 2005	14.37	14.38	14.17	14.18	3,407,102	-0.19(-1.33%)
Jul 15, 2005	14.18	14.39	14.14	14.37	3,516,037	+0.26(+1.87%)
Jul 14, 2005	13.88	14.18	13.88	14.10	3,025,828	+0.16(+1.14%)
Jul 13, 2005	13.81	13.96	13.75	13.95	2,743,202	+0.13(+0.96%)
Jul 12, 2005	13.76	13.84	13.70	13.81	3,724,678	-0.01(-0.10%)
Jul 11, 2005	13.71	13.86	13.71	13.83	3,076,060	+0.02(+0.14%)
Jul 08, 2005	13.75	13.87	13.71	13.81	2,228,029	+0.01(+0.10%)
Jul 07, 2005	13.58	13.81	13.51	13.79	7,133,142	-0.06(-0.43%)
Jul 06, 2005	14.04	14.10	13.85	13.85	3,926,057	-0.18(-1.27%)
Jul 05, 2005	14.10	14.10	13.81	14.03	3,888,233	-0.17(-1.16%)
Jul 01, 2005	14.23	14.25	14.01	14.20	2,194,894	+0.07(+0.47%)
Jun 30, 2005	14.10	14.38	14.04	14.13	2,769,074	+0.32(+2.30%)
Jun 29, 2005	14.06	14.12	13.76	13.81	2,457,549	-0.26(-1.83%)
Jun 28, 2005	13.87	14.09	13.80	14.07	2,608,848	+0.19(+1.38%)
Jun 27, 2005	14.05	14.08	13.76	13.88	2,031,340	-0.17(-1.22%)
Jun 24, 2005	14.03	14.21	13.97	14.05	3,748,432	+0.10(+0.71%)
Jun 23, 2005	14.40	14.40	13.95	13.95	2,449,833	-0.43(-2.99%)
Jun 22, 2005	14.31	14.39	14.15	14.38	3,765,226	+0.15(+1.07%)
Jun 21, 2005	14.13	14.26	14.04	14.23	4,868,953	+0.10(+0.70%)
Jun 20, 2005	14.10	14.17	14.02	14.13	3,733,302	-0.01(-0.09%)
Jun 17, 2005	14.20	14.34	13.98	14.14	4,899,364	+0.21(+1.52%)
Jun 16, 2005	14.01	14.11	13.88	13.93	3,645,549	-0.07(-0.47%)
Jun 15, 2005	13.88	14.04	13.66	14.00	5,744,671	+0.15(+1.05%)
Jun 14, 2005	13.87	13.91	13.81	13.85	3,594,410	-0.02(-0.14%)
Jun 13, 2005	13.52	13.88	13.46	13.87	4,302,641	+0.37(+2.74%)
Jun 10, 2005	13.95	13.95	13.45	13.50	3,521,332	-0.40(-2.90%)
Jun 09, 2005	13.93	14.01	13.79	13.91	4,244,542	+0.03(+0.19%)
Jun 08, 2005	13.84	13.95	13.68	13.88	5,605,628	+0.20(+1.50%)
Jun 07, 2005	13.37	13.73	13.30	13.67	3,722,258	+0.36(+2.68%)
Jun 06, 2005	13.33	13.37	13.19	13.32	5,669,778	-0.05(-0.35%)
Jun 03, 2005	13.46	13.48	13.35	13.36	2,895,106	-0.14(-1.03%)
Jun 02, 2005	13.24	13.50	13.19	13.50	5,301,517	+0.22(+1.64%)

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.