Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	37.04	37.21	36.69	37.08	20,254,332	-0.23(-0.62%)
May 30, 2006	37.68	37.71	37.27	37.31	19,315,126	-0.52(-1.38%)
May 26, 2006	37.65	38.00	37.43	37.83	20,040,906	+0.36(+0.96%)
May 25, 2006	37.35	37.59	37.09	37.47	18,106,886	+0.33(+0.89%)
May 24, 2006	36.92	37.32	36.78	37.14	22,259,884	+0.19(+0.52%)
May 23, 2006	37.35	37.45	36.91	36.95	16,447,907	-0.02(-0.06%)
May 22, 2006	36.98	37.33	36.86	36.97	21,097,984	-0.01(-0.02%)
May 19, 2006	37.04	37.67	36.77	36.98	20,576,756	+0.12(+0.31%)
May 18, 2006	37.27	37.57	36.84	36.86	17,185,434	-0.34(-0.91%)
May 17, 2006	37.77	37.78	37.00	37.20	26,939,986	-0.83(-2.18%)
May 16, 2006	38.01	38.15	37.84	38.03	10,606,559	+0.07(+0.18%)
May 15, 2006	37.54	38.13	37.23	37.96	17,449,116	+0.27(+0.71%)
May 12, 2006	38.07	38.19	37.64	37.69	19,883,480	-0.38(-0.99%)
May 11, 2006	38.53	38.53	37.87	38.07	14,656,172	-0.37(-0.96%)
May 10, 2006	38.45	38.64	38.10	38.43	15,523,974	-0.02(-0.04%)
May 09, 2006	38.39	38.57	38.33	38.45	13,502,235	+0.06(+0.16%)
May 08, 2006	38.46	38.55	38.30	38.39	13,996,183	-0.28(-0.71%)
May 05, 2006	38.30	38.69	38.27	38.66	25,325,258	+0.41(+1.06%)
May 04, 2006	37.96	38.27	37.94	38.26	20,706,900	+0.49(+1.30%)
May 03, 2006	37.74	38.00	37.71	37.77	17,942,412	-0.12(-0.32%)
May 02, 2006	37.74	38.04	37.74	37.89	25,099,170	+0.21(+0.57%)
May 01, 2006	38.18	38.30	37.61	37.68	27,533,924	-0.57(-1.48%)
Apr 28, 2006	37.48	38.29	37.46	38.24	38,570,076	+0.67(+1.79%)
Apr 27, 2006	36.46	37.68	35.87	37.57	45,106,004	+1.02(+2.79%)
Apr 26, 2006	36.08	36.60	36.04	36.55	24,879,868	+0.48(+1.32%)
Apr 25, 2006	36.02	36.14	35.88	36.07	16,547,767	+0.02(+0.04%)
Apr 24, 2006	35.89	36.11	35.78	36.06	16,405,874	+0.15(+0.43%)
Apr 21, 2006	35.51	35.97	35.51	35.91	21,541,806	+0.45(+1.27%)
Apr 20, 2006	35.70	35.89	35.32	35.45	22,264,452	+0.18(+0.50%)
Apr 19, 2006	35.14	35.42	35.08	35.28	13,697,125	+0.07(+0.20%)
Apr 18, 2006	34.82	35.47	34.76	35.21	21,350,964	+0.37(+1.06%)
Apr 17, 2006	35.05	35.20	34.67	34.84	13,861,470	-0.19(-0.55%)
Apr 13, 2006	35.02	35.19	34.93	35.03	9,975,810	+0.01(+0.02%)
Apr 12, 2006	34.90	35.18	34.91	35.02	9,342,841	+0.12(+0.35%)
Apr 11, 2006	35.05	35.24	34.82	34.90	11,188,096	-0.09(-0.26%)
Apr 10, 2006	35.16	35.30	34.96	34.99	11,878,761	-0.05(-0.13%)
Apr 07, 2006	35.55	35.60	34.98	35.04	12,278,984	-0.35(-1.00%)
Apr 06, 2006	35.49	35.70	35.28	35.39	10,175,921	-0.27(-0.75%)
Apr 05, 2006	35.40	35.68	35.40	35.66	13,379,401	+0.20(+0.56%)
Apr 04, 2006	35.07	35.55	35.01	35.46	11,520,440	+0.47(+1.34%)
Apr 03, 2006	35.12	35.41	34.98	34.99	15,410,408	+0.11(+0.31%)
Mar 31, 2006	35.03	35.18	34.82	34.89	14,318,215	-0.05(-0.15%)
Mar 30, 2006	35.09	35.31	31.36	34.94	16,741,351	-0.28(-0.78%)
Mar 29, 2006	35.37	35.47	35.02	35.22	15,450,482	-0.07(-0.20%)
Mar 28, 2006	35.71	36.01	35.20	35.29	20,987,290	-0.58(-1.62%)
Mar 27, 2006	35.84	35.95	35.75	35.87	13,641,386	-0.06(-0.17%)
Mar 24, 2006	35.84	36.01	35.74	35.93	13,699,736	+0.15(+0.43%)
Mar 23, 2006	35.91	35.99	35.71	35.78	14,089,907	-0.22(-0.62%)
Mar 22, 2006	35.55	36.11	35.55	36.00	14,564,144	+0.32(+0.90%)
Mar 21, 2006	35.81	35.99	35.64	35.68	15,370,203	-0.25(-0.70%)
Mar 20, 2006	35.78	36.01	35.67	35.93	14,677,058	+0.00(+0.00%)
Mar 17, 2006	35.98	35.99	35.73	35.93	24,763,300	+0.11(+0.30%)
Mar 16, 2006	35.61	35.93	35.61	35.82	16,976,708	+0.28(+0.78%)
Mar 15, 2006	35.28	35.65	35.14	35.55	14,808,768	+0.11(+0.30%)
Mar 14, 2006	35.24	35.55	35.19	35.44	18,853,552	+0.25(+0.70%)
Mar 13, 2006	35.21	35.39	35.08	35.19	13,172,110	-0.01(-0.02%)
Mar 10, 2006	34.86	35.24	34.82	35.20	16,363,189	+0.31(+0.88%)
Mar 09, 2006	35.01	35.09	34.85	34.89	15,563,526	-0.12(-0.35%)
Mar 08, 2006	34.80	35.16	34.80	35.02	18,537,654	+0.07(+0.20%)
Mar 07, 2006	34.54	35.00	34.51	34.95	16,739,002	+0.31(+0.91%)
Mar 06, 2006	34.55	34.70	34.40	34.63	13,036,744	+0.02(+0.04%)
Mar 03, 2006	34.53	34.85	34.46	34.62	16,188,793	+0.03(+0.09%)
Mar 02, 2006	34.66	34.75	34.40	34.59	18,754,606	-0.34(-0.99%)
Mar 01, 2006	34.74	34.99	34.71	34.93	20,347,534	-0.19(-0.55%)
Feb 28, 2006	35.22	35.28	35.05	35.12	27,019,612	-0.10(-0.28%)
Feb 27, 2006	35.12	35.24	35.01	35.22	24,097,568	+0.20(+0.57%)
Feb 24, 2006	34.43	35.16	34.43	35.02	18,056,238	+0.27(+0.77%)
Feb 23, 2006	34.62	35.01	34.47	34.76	22,642,354	+0.22(+0.64%)
Feb 22, 2006	34.05	34.61	34.03	34.53	19,227,406	+0.41(+1.19%)
Feb 21, 2006	34.24	34.34	34.10	34.13	13,551,447	-0.08(-0.25%)
Feb 17, 2006	34.30	34.72	34.11	34.21	15,584,543	-0.02(-0.07%)
Feb 16, 2006	34.01	34.27	33.92	34.24	15,369,159	+0.25(+0.74%)
Feb 15, 2006	33.76	34.17	33.65	33.98	16,732,736	+0.15(+0.45%)
Feb 14, 2006	33.65	34.08	33.50	33.83	22,255,316	+0.35(+1.05%)
Feb 13, 2006	33.48	33.68	33.17	33.48	10,872,982	-0.17(-0.50%)
Feb 10, 2006	33.53	33.72	33.26	33.65	11,799,004	+0.07(+0.21%)
Feb 09, 2006	33.52	33.75	33.48	33.58	17,969,694	+0.12(+0.37%)
Feb 08, 2006	33.36	33.49	33.20	33.45	16,401,305	+0.14(+0.41%)
Feb 07, 2006	33.40	33.61	33.29	33.32	18,166,672	+0.09(+0.28%)
Feb 06, 2006	33.25	33.44	33.12	33.22	16,388,252	+0.21(+0.65%)
Feb 03, 2006	33.17	33.36	32.75	33.01	22,317,842	-0.27(-0.81%)
Feb 02, 2006	33.67	33.68	33.22	33.28	19,247,508	-0.39(-1.16%)
Feb 01, 2006	33.78	33.89	33.60	33.67	20,696,196	-0.21(-0.63%)
Jan 31, 2006	34.21	34.27	33.80	33.88	24,998,918	-0.19(-0.56%)
Jan 30, 2006	34.28	34.74	33.90	34.07	19,335,098	-0.25(-0.71%)
Jan 27, 2006	34.40	34.56	34.17	34.32	15,991,684	-0.08(-0.22%)
Jan 26, 2006	34.47	34.60	34.22	34.40	24,082,686	+0.21(+0.61%)
Jan 25, 2006	33.82	34.21	33.82	34.19	19,752,682	+0.30(+0.88%)
Jan 24, 2006	33.77	34.23	33.74	33.89	17,622,730	+0.21(+0.64%)
Jan 23, 2006	33.32	34.01	33.32	33.68	30,623,054	-0.18(-0.52%)
Jan 20, 2006	34.59	34.59	33.84	33.85	32,847,124	-0.73(-2.10%)
Jan 19, 2006	34.76	35.15	34.36	34.58	19,037,346	-0.09(-0.27%)
Jan 18, 2006	34.72	34.97	34.41	34.67	14,243,156	-0.04(-0.11%)
Jan 17, 2006	34.78	34.92	34.47	34.71	19,065,934	-0.38(-1.07%)
Jan 13, 2006	35.11	35.24	34.99	35.09	14,086,122	+0.00(+0.00%)
Jan 12, 2006	35.41	35.42	35.02	35.09	13,767,092	-0.23(-0.65%)
Jan 11, 2006	35.29	35.43	35.05	35.32	19,247,640	-0.08(-0.24%)
Jan 10, 2006	35.55	35.63	35.15	35.40	20,408,756	-0.30(-0.84%)
Jan 09, 2006	35.79	35.98	35.52	35.70	20,389,176	+0.02(+0.06%)
Jan 06, 2006	35.85	35.94	35.51	35.68	16,447,254	-0.05(-0.15%)
Jan 05, 2006	35.68	35.88	35.48	35.73	19,542,128	+0.05(+0.13%)
Jan 04, 2006	36.01	36.19	35.58	35.68	23,180,422	-0.38(-1.06%)
Jan 03, 2006	35.94	36.14	35.35	36.07	21,273,034	+0.71(+2.02%)
Dec 30, 2005	35.25	35.52	35.17	35.35	18,925,868	-0.03(-0.09%)
Dec 29, 2005	35.51	35.68	35.36	35.38	9,135,811	-0.06(-0.17%)
Dec 28, 2005	35.82	35.87	35.45	35.45	10,504,741	-0.22(-0.62%)
Dec 27, 2005	35.68	36.20	35.67	35.67	11,989,194	-0.29(-0.81%)
Dec 23, 2005	36.01	36.04	35.90	35.96	8,515,244	+0.02(+0.04%)
Dec 22, 2005	35.84	36.00	35.66	35.94	15,740,664	+0.21(+0.60%)
Dec 21, 2005	35.91	36.01	35.55	35.73	18,239,902	-0.04(-0.11%)
Dec 20, 2005	35.80	35.89	35.69	35.77	15,580,496	+0.12(+0.34%)
Dec 19, 2005	35.76	35.84	35.48	35.65	16,489,417	-0.34(-0.94%)
Dec 16, 2005	35.77	36.20	35.88	35.98	24,306,294	+0.22(+0.62%)
Dec 15, 2005	35.84	35.86	35.53	35.76	13,653,657	-0.08(-0.21%)
Dec 14, 2005	35.71	36.00	35.62	35.84	19,737,018	+0.21(+0.60%)
Dec 13, 2005	34.95	35.78	34.94	35.62	18,249,824	+0.58(+1.66%)
Dec 12, 2005	35.17	35.29	34.95	35.04	13,472,995	-0.12(-0.35%)
Dec 09, 2005	35.07	35.40	34.94	35.16	11,547,200	+0.09(+0.26%)
Dec 08, 2005	35.12	35.26	34.90	35.07	14,322,261	-0.06(-0.17%)
Dec 07, 2005	35.43	35.50	34.80	35.13	15,110,045	-0.34(-0.97%)
Dec 06, 2005	35.59	35.80	35.34	35.48	16,817,324	-0.09(-0.26%)
Dec 05, 2005	35.35	35.65	35.08	35.57	15,423,723	+0.23(+0.65%)
Dec 02, 2005	35.15	35.38	35.06	35.34	12,037,492	+0.19(+0.55%)
Dec 01, 2005	35.24	35.44	35.09	35.15	17,736,688	-0.01(-0.02%)
Nov 30, 2005	35.57	35.62	35.12	35.16	18,939,836	-0.68(-1.90%)
Nov 29, 2005	35.78	35.97	35.76	35.84	15,974,845	+0.17(+0.47%)
Nov 28, 2005	36.00	36.12	35.64	35.67	19,471,508	-0.33(-0.92%)
Nov 25, 2005	35.89	36.04	35.82	36.00	6,697,402	+0.21(+0.60%)
Nov 23, 2005	35.32	36.01	35.20	35.78	22,652,274	+0.47(+1.32%)
Nov 22, 2005	35.01	35.35	34.95	35.32	21,549,116	+0.20(+0.57%)
Nov 21, 2005	34.93	35.19	34.86	35.12	18,567,548	+0.21(+0.61%)
Nov 18, 2005	35.22	35.22	34.66	34.90	17,499,764	+0.17(+0.49%)
Nov 17, 2005	34.47	34.77	34.39	34.73	13,879,484	+0.28(+0.82%)
Nov 16, 2005	34.78	34.84	34.40	34.45	15,598,902	-0.21(-0.62%)
Nov 15, 2005	34.92	34.98	34.54	34.66	14,895,052	-0.28(-0.81%)
Nov 14, 2005	34.71	35.03	34.63	34.95	12,829,584	+0.12(+0.35%)
Nov 11, 2005	34.66	34.93	34.57	34.83	15,469,671	+0.12(+0.35%)
Nov 10, 2005	34.18	34.80	34.14	34.70	18,261,964	+0.58(+1.71%)
Nov 09, 2005	34.01	34.32	34.01	34.12	12,169,334	+0.11(+0.34%)
Nov 08, 2005	34.01	34.09	33.90	34.01	10,152,686	-0.05(-0.16%)
Nov 07, 2005	34.01	34.07	33.84	34.06	12,570,862	+0.18(+0.52%)
Nov 04, 2005	33.82	34.00	33.75	33.88	15,645,764	+0.17(+0.50%)
Nov 03, 2005	33.90	33.96	33.48	33.71	18,747,296	-0.05(-0.16%)
Nov 02, 2005	33.54	33.81	33.44	33.77	15,398,529	+0.35(+1.05%)
Nov 01, 2005	33.52	33.60	33.15	33.42	25,168,876	-0.09(-0.27%)
Oct 31, 2005	33.71	33.78	33.45	33.51	19,441,094	-0.18(-0.55%)
Oct 28, 2005	33.27	33.69	33.12	33.69	18,828,880	+0.61(+1.85%)
Oct 27, 2005	33.10	33.32	33.03	33.08	12,944,586	-0.02(-0.05%)
Oct 26, 2005	33.00	33.39	32.94	33.09	14,363,119	+0.02(+0.05%)
Oct 25, 2005	33.09	33.25	32.84	33.08	15,659,470	-0.15(-0.46%)
Oct 24, 2005	32.57	33.23	32.55	33.23	18,509,720	+0.86(+2.65%)
Oct 21, 2005	32.44	32.56	32.25	32.37	18,657,618	+0.05(+0.14%)
Oct 20, 2005	32.59	32.93	32.21	32.33	25,560,614	-0.18(-0.57%)
Oct 19, 2005	32.02	32.53	31.90	32.51	30,294,104	+0.67(+2.09%)
Oct 18, 2005	32.25	32.27	31.85	31.85	14,175,800	-0.37(-1.14%)
Oct 17, 2005	32.25	32.34	32.12	32.21	13,347,550	+0.00(+0.00%)
Oct 14, 2005	32.29	32.37	32.10	32.21	17,950,766	+0.04(+0.12%)
Oct 13, 2005	32.09	32.26	31.70	32.18	18,979,650	+0.08(+0.26%)
Oct 12, 2005	32.38	32.44	31.98	32.09	14,433,608	+0.01(+0.02%)
Oct 11, 2005	32.29	32.44	32.04	32.08	14,546,783	-0.16(-0.50%)
Oct 10, 2005	32.48	32.52	32.21	32.24	13,447,541	-0.14(-0.43%)
Oct 07, 2005	32.60	32.62	32.32	32.38	12,816,269	+0.03(+0.09%)
Oct 06, 2005	32.39	32.68	32.16	32.35	19,236,544	+0.21(+0.64%)
Oct 05, 2005	32.14	32.76	32.07	32.14	11,972,225	+0.04(+0.12%)
Oct 04, 2005	32.21	32.58	32.11	32.11	12,334,592	-0.11(-0.33%)
Oct 03, 2005	32.54	32.62	32.14	32.21	17,269,368	-0.04(-0.12%)
Sep 30, 2005	32.26	32.65	32.18	32.25	19,684,674	+0.00(+0.00%)
Sep 29, 2005	31.83	32.26	31.51	32.25	22,761,272	+0.38(+1.20%)
Sep 28, 2005	32.11	32.25	31.68	31.87	19,549,568	-0.25(-0.76%)
Sep 27, 2005	32.22	32.27	31.98	32.11	15,636,496	-0.06(-0.19%)
Sep 26, 2005	32.63	32.73	32.09	32.18	19,911,284	-0.18(-0.54%)
Sep 23, 2005	32.35	32.56	32.08	32.35	14,708,908	+0.03(+0.09%)
Sep 22, 2005	32.34	32.37	32.03	32.32	21,462,440	-0.05(-0.17%)
Sep 21, 2005	32.75	32.83	32.27	32.37	25,494,824	-0.57(-1.72%)
Sep 20, 2005	33.23	33.40	32.80	32.94	16,213,725	-0.30(-0.90%)
Sep 19, 2005	33.46	33.46	33.04	33.24	13,414,515	-0.22(-0.66%)
Sep 16, 2005	32.93	33.47	32.83	33.46	31,981,932	+0.73(+2.22%)
Sep 15, 2005	32.73	32.84	32.63	32.73	8,768,092	+0.07(+0.21%)
Sep 14, 2005	32.70	32.82	32.56	32.67	14,826,782	-0.02(-0.05%)
Sep 13, 2005	32.58	32.90	32.58	32.68	15,017,626	-0.03(-0.09%)
Sep 12, 2005	32.86	32.98	32.70	32.71	15,818,593	-0.19(-0.58%)
Sep 09, 2005	32.99	33.06	32.87	32.90	17,495,588	-0.06(-0.19%)
Sep 08, 2005	33.14	33.21	32.93	32.96	13,675,065	-0.21(-0.65%)
Sep 07, 2005	33.21	33.26	33.06	33.18	10,351,492	-0.03(-0.09%)
Sep 06, 2005	32.99	33.26	32.90	33.21	14,228,928	+0.34(+1.03%)
Sep 02, 2005	33.13	33.20	32.83	32.87	12,405,995	-0.15(-0.44%)
Sep 01, 2005	32.97	33.43	32.70	33.02	17,199,794	+0.05(+0.16%)
Aug 31, 2005	32.96	32.96	32.57	32.96	14,038,215	-0.05(-0.16%)
Aug 30, 2005	33.23	33.23	32.89	33.02	20,009,968	-0.20(-0.60%)
Aug 29, 2005	32.76	33.32	32.57	33.22	14,778,353	+0.40(+1.21%)
Aug 26, 2005	32.94	32.99	32.65	32.82	13,911,073	-0.18(-0.53%)
Aug 25, 2005	33.04	33.10	32.88	32.99	9,005,537	+0.12(+0.37%)
Aug 24, 2005	33.25	33.34	32.86	32.87	12,912,344	-0.33(-0.99%)
Aug 23, 2005	33.52	33.59	33.03	33.20	12,046,630	-0.31(-0.91%)
Aug 22, 2005	33.55	33.68	33.32	33.51	10,449,002	+0.09(+0.28%)
Aug 19, 2005	33.69	33.69	33.41	33.42	10,139,632	-0.14(-0.41%)
Aug 18, 2005	33.50	33.70	33.35	33.55	15,464,058	+0.05(+0.16%)
Aug 17, 2005	33.55	33.72	33.40	33.50	17,801,954	+0.01(+0.02%)
Aug 16, 2005	33.21	33.82	33.21	33.49	24,993,958	+0.41(+1.25%)
Aug 15, 2005	32.80	33.25	32.70	33.08	16,345,044	+0.38(+1.15%)
Aug 12, 2005	32.86	32.90	32.63	32.70	10,949,085	-0.08(-0.23%)
Aug 11, 2005	32.83	32.84	32.52	32.78	15,574,230	+0.03(+0.09%)
Aug 10, 2005	33.06	33.24	32.55	32.75	21,825,200	-0.11(-0.35%)
Aug 09, 2005	32.90	33.07	32.74	32.86	14,994,782	-0.03(-0.09%)
Aug 08, 2005	33.20	33.29	32.88	32.90	12,458,471	-0.24(-0.72%)
Aug 05, 2005	33.42	33.46	33.05	33.13	16,576,093	-0.35(-1.05%)
Aug 04, 2005	33.54	33.55	33.33	33.49	14,894,269	-0.05(-0.16%)
Aug 03, 2005	33.63	33.72	33.44	33.54	16,490,331	-0.12(-0.36%)
Aug 02, 2005	33.56	33.75	33.49	33.66	13,833,143	+0.21(+0.64%)
Aug 01, 2005	33.53	33.59	33.39	33.45	16,053,819	+0.05(+0.14%)
Jul 29, 2005	33.71	33.86	33.40	33.40	17,134,526	-0.31(-0.93%)
Jul 28, 2005	33.80	33.91	33.66	33.71	15,799,927	-0.11(-0.32%)
Jul 27, 2005	33.99	34.08	33.67	33.82	30,100,650	-0.29(-0.85%)
Jul 26, 2005	34.14	34.27	34.03	34.11	20,209,166	-0.10(-0.29%)
Jul 25, 2005	34.41	34.53	34.21	34.21	13,358,646	-0.15(-0.42%)
Jul 22, 2005	34.27	34.36	34.10	34.36	10,558,391	+0.19(+0.56%)
Jul 21, 2005	34.40	34.44	34.17	34.17	15,608,822	-0.20(-0.58%)
Jul 20, 2005	34.34	34.46	34.15	34.37	17,143,662	+0.03(+0.09%)
Jul 19, 2005	34.69	34.93	34.16	34.34	24,015,070	-0.20(-0.58%)
Jul 18, 2005	34.70	34.93	34.53	34.53	25,142,898	-0.69(-1.96%)
Jul 15, 2005	35.10	35.28	35.07	35.22	18,208,052	+0.13(+0.37%)
Jul 14, 2005	35.09	35.20	35.02	35.09	18,072,294	+0.05(+0.13%)
Jul 13, 2005	35.04	35.09	34.79	35.05	18,427,614	+0.34(+0.97%)
Jul 12, 2005	34.60	34.91	34.53	34.71	19,195,164	+0.11(+0.31%)
Jul 11, 2005	34.69	34.84	34.47	34.60	20,255,114	+0.02(+0.04%)
Jul 08, 2005	34.28	34.64	34.14	34.59	19,744,720	+0.36(+1.05%)
Jul 07, 2005	34.21	34.32	33.94	34.23	22,625,906	-0.02(-0.04%)
Jul 06, 2005	34.59	34.63	34.24	34.24	29,858,898	-0.31(-0.91%)
Jul 05, 2005	34.55	34.61	34.17	34.56	33,829,144	+0.10(+0.29%)
Jul 01, 2005	34.94	35.16	34.14	34.46	45,688,456	-0.48(-1.38%)
Jun 30, 2005	35.55	35.62	34.92	34.94	54,892,016	-1.00(-2.77%)
Jun 29, 2005	35.81	36.07	35.80	35.94	12,043,628	+0.18(+0.51%)
Jun 28, 2005	35.74	35.93	35.59	35.75	10,733,309	+0.21(+0.58%)
Jun 27, 2005	35.81	35.93	35.51	35.55	12,529,090	-0.27(-0.75%)
Jun 24, 2005	35.66	36.08	35.52	35.81	16,205,110	+0.11(+0.32%)
Jun 23, 2005	36.01	36.14	35.61	35.70	13,893,059	-0.36(-1.00%)
Jun 22, 2005	36.05	36.34	36.04	36.06	13,960,938	-0.01(-0.02%)
Jun 21, 2005	35.78	36.20	35.78	36.07	16,754,405	+0.28(+0.79%)
Jun 20, 2005	35.56	35.91	35.47	35.78	10,695,193	+0.05(+0.15%)
Jun 17, 2005	35.91	35.91	35.54	35.73	18,114,718	+0.16(+0.45%)
Jun 16, 2005	35.68	35.78	35.52	35.57	8,792,894	-0.13(-0.36%)
Jun 15, 2005	35.35	35.72	35.19	35.70	13,222,888	+0.48(+1.37%)
Jun 14, 2005	35.12	35.29	35.06	35.22	7,315,358	+0.04(+0.11%)
Jun 13, 2005	35.08	35.38	34.96	35.18	7,527,218	-0.06(-0.17%)
Jun 10, 2005	35.20	35.37	35.06	35.24	6,665,682	-0.07(-0.20%)
Jun 09, 2005	35.11	35.40	34.99	35.31	8,267,748	+0.14(+0.39%)
Jun 08, 2005	35.24	35.39	35.10	35.17	7,012,776	+0.04(+0.11%)
Jun 07, 2005	35.22	35.44	35.10	35.13	8,195,170	-0.03(-0.09%)
Jun 06, 2005	35.04	35.20	34.90	35.16	5,906,224	+0.09(+0.26%)
Jun 03, 2005	35.10	35.25	35.02	35.07	8,405,594	-0.31(-0.87%)
Jun 02, 2005	35.42	35.42	35.22	35.38	8,744,073	-0.08(-0.24%)

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.