Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	62.74	63.06	62.23	62.52	4,260,000	+0.08(+0.13%)
May 30, 2006	62.65	63.10	62.07	62.44	3,384,500	-0.16(-0.26%)
May 26, 2006	62.70	62.95	62.28	62.60	2,363,700	+0.21(+0.34%)
May 25, 2006	62.39	62.70	61.75	62.39	2,757,600	+0.33(+0.53%)
May 24, 2006	62.62	63.00	61.75	62.06	4,752,900	-0.43(-0.69%)
May 23, 2006	62.98	63.35	62.49	62.49	3,585,300	-0.45(-0.71%)
May 22, 2006	62.70	63.38	62.15	62.94	3,047,000	+0.24(+0.38%)
May 19, 2006	62.97	63.10	62.08	62.70	4,115,900	+0.04(+0.06%)
May 18, 2006	63.55	64.11	62.54	62.66	3,411,000	-1.09(-1.71%)
May 17, 2006	64.85	64.93	63.01	63.75	4,736,600	-1.44(-2.21%)
May 16, 2006	65.10	65.43	64.95	65.19	5,066,800	+0.41(+0.63%)
May 15, 2006	64.95	65.41	63.88	64.78	4,840,200	-0.12(-0.18%)
May 12, 2006	65.49	65.49	64.70	64.90	7,203,400	-0.92(-1.40%)
May 11, 2006	66.03	66.39	65.64	65.82	4,411,000	-0.33(-0.50%)
May 10, 2006	65.20	66.35	65.14	66.15	5,289,400	+1.08(+1.66%)
May 09, 2006	64.95	65.45	64.72	65.07	3,211,200	+0.18(+0.28%)
May 08, 2006	65.00	65.40	64.64	64.89	4,074,800	-0.02(-0.03%)
May 05, 2006	64.30	65.00	64.01	64.91	3,395,300	+1.14(+1.79%)
May 04, 2006	63.73	64.00	63.36	63.77	2,773,300	+0.41(+0.65%)
May 03, 2006	63.85	63.85	62.91	63.36	2,300,700	-0.20(-0.31%)
May 02, 2006	63.15	63.57	62.60	63.56	2,572,700	+0.63(+1.00%)
May 01, 2006	63.00	63.05	62.50	62.93	3,724,700	+0.12(+0.19%)
Apr 28, 2006	64.15	64.25	62.60	62.81	6,724,100	-1.09(-1.71%)
Apr 27, 2006	63.31	64.28	63.31	63.90	4,020,800	-0.31(-0.48%)
Apr 26, 2006	64.16	64.42	63.80	64.21	3,585,500	+0.06(+0.09%)
Apr 25, 2006	64.60	64.66	63.76	64.15	4,177,000	-0.38(-0.59%)
Apr 24, 2006	63.79	64.80	63.75	64.53	3,490,800	+0.31(+0.48%)
Apr 21, 2006	64.95	64.95	63.85	64.22	5,136,900	+0.01(+0.02%)
Apr 20, 2006	63.29	64.27	63.04	64.21	7,998,300	+1.41(+2.25%)
Apr 19, 2006	61.30	63.08	61.10	62.80	12,423,000	+3.90(+6.62%)
Apr 18, 2006	57.75	59.05	57.05	58.90	6,099,300	+1.40(+2.43%)
Apr 17, 2006	57.00	57.71	56.87	57.50	2,460,400	+0.36(+0.63%)
Apr 13, 2006	57.44	57.40	56.58	57.14	3,883,800	-0.30(-0.52%)
Apr 12, 2006	57.56	57.70	57.07	57.44	2,337,700	+0.03(+0.05%)
Apr 11, 2006	58.05	58.20	57.12	57.41	2,744,000	-0.27(-0.47%)
Apr 10, 2006	57.87	58.20	57.57	57.68	2,140,500	+0.06(+0.10%)
Apr 07, 2006	58.38	58.77	57.35	57.62	3,433,500	-0.61(-1.05%)
Apr 06, 2006	57.98	58.41	57.62	58.23	2,051,000	+0.00(+0.00%)
Apr 05, 2006	58.00	58.58	58.00	58.23	2,267,300	+0.08(+0.14%)
Apr 04, 2006	57.80	58.58	57.56	58.15	2,204,000	-0.03(-0.05%)
Apr 03, 2006	58.08	58.88	58.03	58.18	2,230,800	+0.21(+0.36%)
Mar 31, 2006	57.93	58.31	57.77	57.97	3,059,900	-0.05(-0.09%)
Mar 30, 2006	58.23	58.64	57.73	58.02	2,871,300	-0.29(-0.50%)
Mar 29, 2006	58.85	59.15	58.05	58.31	3,298,900	+0.03(+0.05%)
Mar 28, 2006	59.35	59.75	58.10	58.28	3,295,700	-0.94(-1.59%)
Mar 27, 2006	59.16	59.42	58.80	59.22	2,405,800	-0.06(-0.10%)
Mar 24, 2006	59.10	59.94	58.99	59.28	2,740,700	+0.53(+0.90%)
Mar 23, 2006	59.23	59.24	58.31	58.75	2,095,000	-0.38(-0.64%)
Mar 22, 2006	58.55	59.31	58.55	59.13	2,325,900	+0.69(+1.18%)
Mar 21, 2006	58.40	58.90	58.26	58.44	3,019,100	-0.26(-0.44%)
Mar 20, 2006	58.65	58.90	58.49	58.70	2,635,300	-0.10(-0.17%)
Mar 17, 2006	58.68	59.17	58.50	58.80	4,794,400	+0.57(+0.98%)
Mar 16, 2006	57.83	58.66	57.61	58.23	3,109,000	+0.30(+0.52%)
Mar 15, 2006	58.06	58.25	57.55	57.93	4,114,800	-0.38(-0.65%)
Mar 14, 2006	58.05	58.46	57.92	58.31	2,321,600	+0.31(+0.53%)
Mar 13, 2006	57.95	58.29	57.86	58.00	2,301,500	+0.18(+0.31%)
Mar 10, 2006	57.10	58.22	57.06	57.82	2,905,700	+0.42(+0.73%)
Mar 09, 2006	57.53	57.70	57.14	57.40	3,147,800	-0.44(-0.76%)
Mar 08, 2006	57.90	58.08	57.34	57.84	2,356,200	+0.09(+0.16%)
Mar 07, 2006	57.65	58.44	57.26	57.75	3,042,400	+0.06(+0.10%)
Mar 06, 2006	57.90	57.95	57.40	57.69	2,757,300	-0.17(-0.29%)
Mar 03, 2006	57.92	58.67	57.64	57.86	3,458,800	-0.43(-0.74%)
Mar 02, 2006	58.50	58.82	58.02	58.29	3,299,100	-0.41(-0.70%)
Mar 01, 2006	58.50	59.09	58.41	58.70	3,421,800	+0.20(+0.34%)
Feb 28, 2006	58.76	59.15	58.19	58.50	3,525,100	-0.26(-0.44%)
Feb 27, 2006	58.88	59.30	58.76	58.76	3,247,100	-0.13(-0.22%)
Feb 24, 2006	58.35	59.15	58.07	58.89	2,475,600	+0.34(+0.58%)
Feb 23, 2006	58.88	58.95	58.50	58.55	2,292,400	-0.33(-0.56%)
Feb 22, 2006	58.94	58.99	58.53	58.88	3,469,400	+0.05(+0.08%)
Feb 21, 2006	58.25	58.94	58.07	58.83	3,188,400	+0.83(+1.43%)
Feb 17, 2006	58.30	58.42	57.66	58.00	3,250,400	-0.20(-0.34%)
Feb 16, 2006	58.10	58.33	57.84	58.20	2,618,600	+0.07(+0.12%)
Feb 15, 2006	57.92	58.39	57.65	58.13	2,384,000	+0.00(+0.00%)
Feb 14, 2006	57.34	58.35	57.16	58.13	2,685,300	+0.79(+1.38%)
Feb 13, 2006	57.15	57.46	56.89	57.34	2,523,400	+0.21(+0.37%)
Feb 10, 2006	56.93	57.46	56.47	57.13	2,918,800	+0.42(+0.74%)
Feb 09, 2006	56.84	57.09	56.20	56.71	2,973,100	-0.01(-0.02%)
Feb 08, 2006	56.79	57.01	56.51	56.72	2,780,900	-0.17(-0.30%)
Feb 07, 2006	57.21	57.22	56.75	56.89	3,313,600	-0.20(-0.35%)
Feb 06, 2006	57.35	57.36	56.86	57.09	3,623,100	-0.09(-0.16%)
Feb 03, 2006	57.76	57.98	57.00	57.18	4,889,200	-0.57(-0.99%)
Feb 02, 2006	58.20	58.40	57.63	57.75	3,668,600	-0.25(-0.43%)
Feb 01, 2006	58.12	58.84	57.60	58.00	4,622,900	-0.37(-0.63%)
Jan 31, 2006	58.00	58.98	57.98	58.37	3,981,100	+0.01(+0.02%)
Jan 30, 2006	58.54	58.80	57.86	58.36	4,657,500	-0.39(-0.66%)
Jan 27, 2006	58.24	59.34	57.60	58.75	6,284,200	+1.23(+2.14%)
Jan 26, 2006	57.47	57.55	56.48	57.52	6,675,600	+0.52(+0.91%)
Jan 25, 2006	56.45	57.00	56.43	57.00	6,485,500	+0.55(+0.97%)
Jan 24, 2006	55.76	56.73	55.15	56.45	6,805,800	+1.98(+3.64%)
Jan 23, 2006	55.01	55.08	54.20	54.47	3,238,400	-0.54(-0.98%)
Jan 20, 2006	55.98	56.06	54.70	55.01	4,392,700	-0.97(-1.73%)
Jan 19, 2006	55.65	56.31	55.28	55.98	2,620,600	+0.34(+0.61%)
Jan 18, 2006	56.15	56.53	55.39	55.64	2,574,400	-0.34(-0.61%)
Jan 17, 2006	55.85	56.48	55.82	55.98	3,092,600	+0.32(+0.57%)
Jan 13, 2006	55.55	55.95	55.55	55.66	2,136,600	+0.20(+0.36%)
Jan 12, 2006	55.75	55.92	55.12	55.46	4,025,300	-0.52(-0.93%)
Jan 11, 2006	56.70	56.77	55.59	55.98	3,161,100	-0.86(-1.51%)
Jan 10, 2006	56.44	57.02	56.05	56.84	3,677,300	+0.04(+0.07%)
Jan 09, 2006	56.37	56.90	56.16	56.80	2,467,200	+0.64(+1.14%)
Jan 06, 2006	56.45	56.67	56.10	56.16	2,874,300	+0.18(+0.32%)
Jan 05, 2006	56.30	56.49	55.63	55.98	3,118,900	-0.21(-0.37%)
Jan 04, 2006	56.80	56.80	55.84	56.19	3,114,500	-0.34(-0.60%)
Jan 03, 2006	56.45	56.66	55.46	56.53	3,716,500	+0.62(+1.11%)
Dec 30, 2005	56.05	56.13	55.59	55.91	2,514,100	-0.42(-0.75%)
Dec 29, 2005	56.88	57.20	56.32	56.33	1,529,000	-0.54(-0.95%)
Dec 28, 2005	56.75	57.02	56.35	56.87	1,936,800	+0.12(+0.21%)
Dec 27, 2005	57.50	57.77	56.57	56.75	2,566,600	-0.53(-0.93%)
Dec 23, 2005	57.90	57.96	57.17	57.28	1,742,300	-0.57(-0.99%)
Dec 22, 2005	57.55	58.10	57.40	57.85	3,346,400	+0.47(+0.82%)
Dec 21, 2005	57.60	57.94	57.30	57.38	3,411,600	-0.04(-0.07%)
Dec 20, 2005	57.22	57.76	57.17	57.42	3,528,900	+0.28(+0.49%)
Dec 19, 2005	58.04	57.94	57.08	57.14	3,212,800	-0.89(-1.53%)
Dec 16, 2005	57.61	58.89	57.92	58.03	7,051,100	+0.43(+0.75%)
Dec 15, 2005	57.10	58.13	57.15	57.60	5,121,900	+0.51(+0.89%)
Dec 14, 2005	56.30	57.47	56.23	57.09	3,653,600	+0.91(+1.62%)
Dec 13, 2005	55.50	56.81	55.30	56.18	4,315,000	+0.63(+1.13%)
Dec 12, 2005	55.97	56.30	55.47	55.55	3,887,800	+0.13(+0.23%)
Dec 09, 2005	55.47	55.93	55.35	55.42	3,473,100	+0.12(+0.22%)
Dec 08, 2005	54.93	55.45	54.76	55.30	2,972,800	+0.50(+0.91%)
Dec 07, 2005	54.72	54.91	54.41	54.80	2,952,800	-0.17(-0.31%)
Dec 06, 2005	54.74	55.40	54.29	54.97	3,277,900	+0.45(+0.83%)
Dec 05, 2005	55.00	55.00	54.33	54.52	2,977,800	-0.47(-0.85%)
Dec 02, 2005	54.55	55.16	54.35	54.99	3,576,800	+0.77(+1.42%)
Dec 01, 2005	54.20	54.63	54.15	54.22	3,961,500	+0.38(+0.71%)
Nov 30, 2005	54.23	54.49	53.82	53.84	4,067,100	-0.34(-0.63%)
Nov 29, 2005	54.45	54.88	54.15	54.18	3,224,100	+0.10(+0.18%)
Nov 28, 2005	54.36	54.60	54.02	54.08	2,559,900	-0.23(-0.42%)
Nov 25, 2005	54.67	54.70	54.15	54.31	794,500	-0.09(-0.17%)
Nov 23, 2005	54.47	54.70	54.18	54.40	2,495,200	+0.03(+0.06%)
Nov 22, 2005	53.75	54.44	53.61	54.37	3,547,300	+0.57(+1.06%)
Nov 21, 2005	53.70	53.94	53.00	53.80	3,028,600	+0.26(+0.49%)
Nov 18, 2005	54.45	54.45	53.10	53.54	3,846,200	-0.21(-0.39%)
Nov 17, 2005	53.74	53.85	53.45	53.75	3,136,100	+0.18(+0.34%)
Nov 16, 2005	53.44	53.80	53.36	53.57	4,151,700	+0.16(+0.30%)
Nov 15, 2005	53.61	53.72	53.19	53.41	5,399,800	-0.14(-0.26%)
Nov 14, 2005	53.35	53.73	53.15	53.55	4,105,300	+0.10(+0.19%)
Nov 11, 2005	52.96	53.45	52.75	53.45	4,604,200	+0.57(+1.08%)
Nov 10, 2005	52.74	52.96	52.30	52.88	5,245,900	+0.34(+0.65%)
Nov 09, 2005	51.53	52.69	51.36	52.54	4,850,800	+1.01(+1.96%)
Nov 08, 2005	51.65	51.68	51.39	51.53	2,146,600	-0.11(-0.21%)
Nov 07, 2005	51.75	51.75	51.47	51.64	2,551,700	+0.01(+0.02%)
Nov 04, 2005	51.95	52.12	51.51	51.63	2,476,300	+0.12(+0.23%)
Nov 03, 2005	51.30	51.88	51.10	51.51	3,687,300	+0.63(+1.24%)
Nov 02, 2005	50.95	51.09	50.69	50.88	3,878,400	-0.02(-0.04%)
Nov 01, 2005	51.03	51.15	50.74	50.90	3,413,200	-0.38(-0.74%)
Oct 31, 2005	51.37	51.65	51.21	51.28	3,464,200	-0.10(-0.19%)
Oct 28, 2005	50.55	51.45	50.42	51.38	2,878,400	+0.97(+1.92%)
Oct 27, 2005	50.90	51.07	50.27	50.41	2,612,400	-0.49(-0.96%)
Oct 26, 2005	51.00	51.63	50.79	50.90	3,544,900	-0.33(-0.64%)
Oct 25, 2005	51.49	51.67	50.95	51.23	2,931,000	-0.37(-0.72%)
Oct 24, 2005	51.05	51.72	50.63	51.60	3,437,500	+0.69(+1.36%)
Oct 21, 2005	51.82	52.46	50.60	50.91	4,272,500	-0.91(-1.76%)
Oct 20, 2005	51.98	52.36	51.43	51.82	4,022,900	-0.06(-0.12%)
Oct 19, 2005	50.00	51.95	50.00	51.88	4,658,000	+1.93(+3.86%)
Oct 18, 2005	50.86	51.42	49.64	49.95	6,083,200	-1.16(-2.27%)
Oct 17, 2005	51.35	51.36	50.65	51.11	3,659,900	-0.52(-1.01%)
Oct 14, 2005	50.75	51.63	50.50	51.63	4,603,000	+1.14(+2.26%)
Oct 13, 2005	50.13	50.66	50.00	50.49	3,103,000	+0.36(+0.72%)
Oct 12, 2005	49.95	50.40	49.53	50.13	3,143,800	+0.22(+0.44%)
Oct 11, 2005	49.85	50.20	49.66	49.91	2,579,000	-0.09(-0.18%)
Oct 10, 2005	50.10	50.14	49.62	50.00	2,331,100	-0.15(-0.30%)
Oct 07, 2005	50.00	50.23	49.54	50.15	3,508,100	+0.36(+0.72%)
Oct 06, 2005	50.25	50.57	49.29	49.79	4,283,600	-0.23(-0.46%)
Oct 05, 2005	50.40	50.63	49.85	50.02	3,268,700	-0.41(-0.81%)
Oct 04, 2005	51.70	51.82	50.39	50.43	2,892,200	-1.27(-2.46%)
Oct 03, 2005	51.64	52.04	51.37	51.70	3,025,100	-0.14(-0.27%)
Sep 30, 2005	51.51	51.88	51.40	51.84	3,334,400	+0.34(+0.66%)
Sep 29, 2005	51.67	51.84	51.09	51.50	3,927,200	-0.41(-0.79%)
Sep 28, 2005	51.87	52.03	51.59	51.91	3,087,700	-0.04(-0.08%)
Sep 27, 2005	51.79	52.12	51.53	51.95	2,438,600	+0.16(+0.31%)
Sep 26, 2005	52.00	52.20	51.68	51.79	3,293,400	+0.09(+0.17%)
Sep 23, 2005	51.70	51.93	50.71	51.70	2,899,600	+0.81(+1.59%)
Sep 22, 2005	50.75	51.02	50.42	50.89	2,655,900	+0.31(+0.61%)
Sep 21, 2005	50.55	51.07	50.50	50.58	3,744,800	-0.42(-0.82%)
Sep 20, 2005	50.88	51.50	50.88	51.00	2,571,900	+0.12(+0.24%)
Sep 19, 2005	50.88	51.34	50.62	50.88	3,726,900	-0.50(-0.97%)
Sep 16, 2005	51.15	51.52	50.90	51.38	6,484,800	+0.70(+1.38%)
Sep 15, 2005	51.05	51.43	50.55	50.68	2,687,600	-0.28(-0.55%)
Sep 14, 2005	51.44	51.56	50.81	50.96	3,044,000	-0.56(-1.09%)
Sep 13, 2005	51.44	51.97	51.25	51.52	2,971,700	+0.18(+0.35%)
Sep 12, 2005	51.43	51.45	51.14	51.34	2,428,700	-0.10(-0.19%)
Sep 09, 2005	50.87	51.45	50.75	51.44	2,098,900	+0.57(+1.12%)
Sep 08, 2005	51.00	51.20	50.68	50.87	2,046,400	-0.44(-0.86%)
Sep 07, 2005	51.00	51.35	50.84	51.31	2,626,300	+0.28(+0.55%)
Sep 06, 2005	50.98	51.10	50.65	51.03	4,011,200	+0.43(+0.85%)
Sep 02, 2005	50.07	50.85	50.02	50.60	3,261,800	+0.58(+1.16%)
Sep 01, 2005	49.75	50.59	49.72	50.02	3,003,800	+0.02(+0.04%)
Aug 31, 2005	49.78	50.09	49.31	50.00	4,784,600	+0.10(+0.20%)
Aug 30, 2005	50.02	50.37	49.68	49.90	3,145,000	-0.46(-0.91%)
Aug 29, 2005	49.87	50.53	49.87	50.36	2,250,600	+0.07(+0.14%)
Aug 26, 2005	50.46	50.58	50.00	50.29	2,318,200	-0.33(-0.65%)
Aug 25, 2005	50.76	50.99	50.54	50.62	2,783,600	-0.12(-0.24%)
Aug 24, 2005	51.55	51.75	50.70	50.74	3,341,100	-0.79(-1.53%)
Aug 23, 2005	51.88	52.00	51.40	51.53	2,036,500	-0.34(-0.66%)
Aug 22, 2005	51.90	52.34	51.71	51.87	2,206,500	+0.13(+0.25%)
Aug 19, 2005	51.75	52.20	51.62	51.74	2,771,300	+0.24(+0.47%)
Aug 18, 2005	51.40	51.70	51.02	51.50	2,745,400	-0.12(-0.23%)
Aug 17, 2005	51.37	51.76	51.08	51.62	2,542,200	+0.17(+0.33%)
Aug 16, 2005	51.79	52.09	51.45	51.45	2,847,300	-0.30(-0.58%)
Aug 15, 2005	51.50	51.95	51.29	51.75	2,815,500	-0.03(-0.06%)
Aug 12, 2005	51.99	52.31	51.75	51.78	4,779,700	+0.15(+0.29%)
Aug 11, 2005	50.33	51.85	50.27	51.63	6,105,100	+1.65(+3.30%)
Aug 10, 2005	50.18	50.48	49.83	49.98	6,518,800	+0.21(+0.42%)
Aug 09, 2005	49.35	50.36	49.21	49.77	4,884,300	+0.42(+0.85%)
Aug 08, 2005	49.78	50.00	49.29	49.35	3,354,800	-0.02(-0.04%)
Aug 05, 2005	49.63	49.90	49.20	49.37	3,301,400	-0.15(-0.30%)
Aug 04, 2005	50.08	50.20	49.35	49.52	5,274,200	-0.58(-1.16%)
Aug 03, 2005	50.25	50.25	49.99	50.10	3,304,100	-0.15(-0.30%)
Aug 02, 2005	50.25	50.55	50.22	50.25	3,934,500	+0.23(+0.46%)
Aug 01, 2005	50.00	50.65	50.00	50.02	3,822,200	-0.68(-1.34%)
Jul 29, 2005	51.29	51.30	50.60	50.70	2,753,800	-0.65(-1.27%)
Jul 28, 2005	51.50	51.75	51.14	51.35	4,266,100	+0.54(+1.06%)
Jul 27, 2005	50.31	50.95	50.28	50.81	4,500,300	+0.45(+0.89%)
Jul 26, 2005	50.55	50.69	50.20	50.36	4,866,400	-0.09(-0.18%)
Jul 25, 2005	51.35	51.63	50.20	50.45	5,075,300	-0.69(-1.35%)
Jul 22, 2005	51.67	51.87	51.01	51.14	4,087,100	-0.66(-1.27%)
Jul 21, 2005	52.10	52.34	51.68	51.80	3,681,000	-0.14(-0.27%)
Jul 20, 2005	51.25	51.98	50.89	51.94	4,108,100	+0.09(+0.17%)
Jul 19, 2005	51.90	52.60	51.49	51.85	3,208,600	+0.48(+0.93%)
Jul 18, 2005	51.71	51.80	51.21	51.37	1,689,000	-0.34(-0.66%)
Jul 15, 2005	51.84	52.00	51.38	51.71	2,380,000	+0.10(+0.19%)
Jul 14, 2005	51.55	51.99	51.13	51.61	3,603,900	+0.16(+0.31%)
Jul 13, 2005	51.33	51.53	51.10	51.45	2,385,000	+0.28(+0.55%)
Jul 12, 2005	51.69	51.70	51.11	51.17	2,989,200	-0.62(-1.20%)
Jul 11, 2005	51.90	51.90	51.37	51.79	2,360,800	+0.25(+0.49%)
Jul 08, 2005	50.85	51.77	50.67	51.54	2,812,500	+0.80(+1.58%)
Jul 07, 2005	50.10	50.76	49.66	50.74	3,222,000	+0.19(+0.38%)
Jul 06, 2005	51.56	51.89	50.35	50.55	2,885,400	-1.09(-2.11%)
Jul 05, 2005	51.39	52.09	51.10	51.64	2,598,300	+0.26(+0.51%)
Jul 01, 2005	51.40	51.99	51.28	51.38	2,160,900	+0.03(+0.06%)
Jun 30, 2005	52.33	52.50	51.12	51.35	5,781,000	-1.16(-2.21%)
Jun 29, 2005	53.00	53.00	52.25	52.51	3,045,100	-0.51(-0.96%)
Jun 28, 2005	51.79	53.17	51.60	53.02	3,608,800	+1.50(+2.91%)
Jun 27, 2005	51.76	51.88	51.10	51.52	3,222,400	-0.60(-1.15%)
Jun 24, 2005	52.38	52.66	51.40	52.12	7,309,800	-0.25(-0.48%)
Jun 23, 2005	52.97	53.25	52.32	52.37	3,269,900	-0.59(-1.11%)
Jun 22, 2005	52.99	53.39	52.96	52.96	2,831,800	+0.06(+0.11%)
Jun 21, 2005	53.15	53.25	52.76	52.90	2,837,900	-0.40(-0.75%)
Jun 20, 2005	52.71	53.39	52.56	53.30	3,178,500	+0.16(+0.30%)
Jun 17, 2005	53.30	53.34	52.54	53.14	4,775,800	+0.61(+1.16%)
Jun 16, 2005	52.18	52.66	52.15	52.53	3,605,900	+0.17(+0.32%)
Jun 15, 2005	52.94	53.10	52.04	52.36	4,613,500	-0.58(-1.10%)
Jun 14, 2005	53.25	53.51	52.79	52.94	3,012,500	+0.22(+0.42%)
Jun 13, 2005	52.25	53.37	51.97	52.72	4,187,600	+0.25(+0.49%)
Jun 10, 2005	52.88	52.88	51.87	52.47	9,227,300	-0.50(-0.95%)
Jun 09, 2005	52.93	53.12	52.62	52.97	2,120,800	-0.14(-0.26%)
Jun 08, 2005	53.58	53.67	52.93	53.11	2,051,900	-0.41(-0.76%)
Jun 07, 2005	53.50	54.06	53.49	53.52	2,243,200	+0.04(+0.07%)
Jun 06, 2005	53.12	53.70	53.03	53.48	1,135,900	+0.35(+0.66%)
Jun 03, 2005	53.30	53.45	53.01	53.12	1,741,400	-0.42(-0.78%)
Jun 02, 2005	53.62	53.66	53.25	53.55	1,159,800	-0.20(-0.37%)

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.