Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	35.64	35.71	35.26	35.42	17,803,026	-0.08(-0.24%)
May 30, 2006	35.77	35.92	35.47	35.51	10,676,516	-0.49(-1.36%)
May 26, 2006	36.04	36.11	35.72	36.00	9,867,239	-0.08(-0.24%)
May 25, 2006	36.00	36.09	35.82	36.08	12,379,000	+0.29(+0.80%)
May 24, 2006	35.62	36.00	35.38	35.79	15,364,932	+0.22(+0.61%)
May 23, 2006	35.46	35.90	35.30	35.58	14,570,052	+0.14(+0.39%)
May 22, 2006	35.23	35.58	35.23	35.44	14,102,926	+0.08(+0.24%)
May 19, 2006	35.90	35.91	35.09	35.36	24,912,840	-0.48(-1.35%)
May 18, 2006	36.04	36.26	35.83	35.84	12,453,127	-0.29(-0.80%)
May 17, 2006	36.28	36.51	36.07	36.13	15,439,826	-0.46(-1.27%)
May 16, 2006	36.30	36.73	36.25	36.59	17,594,732	+0.31(+0.85%)
May 15, 2006	35.71	36.37	35.29	36.28	17,661,050	+0.37(+1.02%)
May 12, 2006	36.43	36.45	35.92	35.92	21,272,012	-0.42(-1.15%)
May 11, 2006	36.99	36.99	36.24	36.34	18,959,202	-0.45(-1.22%)
May 10, 2006	37.01	37.05	36.73	36.79	14,729,794	-0.10(-0.28%)
May 09, 2006	36.80	37.00	36.67	36.89	17,551,542	+0.10(+0.28%)
May 08, 2006	36.57	36.96	36.19	36.79	22,442,432	+0.40(+1.09%)
May 05, 2006	36.72	36.72	36.34	36.39	20,534,260	-0.08(-0.23%)
May 04, 2006	36.71	37.01	36.30	36.47	23,620,508	-0.23(-0.64%)
May 03, 2006	36.73	36.88	36.03	36.71	44,047,712	-1.23(-3.25%)
May 02, 2006	37.65	38.09	37.50	37.94	13,001,886	+0.15(+0.40%)
May 01, 2006	38.15	38.31	37.71	37.79	11,187,598	-0.22(-0.57%)
Apr 28, 2006	38.07	38.18	37.87	38.01	13,518,941	-0.11(-0.29%)
Apr 27, 2006	37.74	38.35	37.71	38.12	13,518,788	+0.24(+0.64%)
Apr 26, 2006	37.58	37.91	37.53	37.88	24,304,504	+0.48(+1.29%)
Apr 25, 2006	37.15	37.56	36.98	37.39	34,259,808	+0.44(+1.18%)
Apr 24, 2006	36.66	37.22	36.66	36.96	14,264,199	+0.17(+0.46%)
Apr 21, 2006	36.63	37.06	36.56	36.79	18,496,364	+0.05(+0.14%)
Apr 20, 2006	36.67	37.09	36.41	36.73	23,867,396	+0.12(+0.34%)
Apr 19, 2006	36.35	36.62	35.96	36.61	19,723,144	-0.06(-0.16%)
Apr 18, 2006	36.52	36.81	36.46	36.67	17,132,354	+0.08(+0.23%)
Apr 17, 2006	36.69	36.87	36.40	36.58	20,186,288	-0.37(-1.01%)
Apr 13, 2006	36.84	37.00	36.79	36.96	10,492,882	+0.12(+0.32%)
Apr 12, 2006	36.76	36.89	36.75	36.84	13,555,086	-0.05(-0.12%)
Apr 11, 2006	37.39	37.41	36.62	36.88	20,590,008	-0.43(-1.16%)
Apr 10, 2006	37.41	37.48	37.18	37.31	10,956,485	-0.08(-0.23%)
Apr 07, 2006	37.54	37.83	37.39	37.40	11,326,664	-0.14(-0.38%)
Apr 06, 2006	37.59	37.82	37.37	37.54	10,119,487	-0.08(-0.21%)
Apr 05, 2006	37.84	37.94	37.57	37.62	13,682,665	-0.25(-0.66%)
Apr 04, 2006	37.90	38.18	37.72	37.87	13,590,159	+0.08(+0.21%)
Apr 03, 2006	37.67	38.10	37.67	37.79	10,944,539	+0.16(+0.43%)
Mar 31, 2006	37.63	38.07	37.60	37.63	17,116,886	+0.00(+0.00%)
Mar 30, 2006	37.56	37.94	37.48	37.63	12,894,983	-0.07(-0.19%)
Mar 29, 2006	37.50	37.86	37.22	37.70	19,038,230	+0.14(+0.36%)
Mar 28, 2006	37.87	38.05	37.54	37.56	21,614,930	-0.50(-1.30%)
Mar 27, 2006	38.12	38.27	38.04	38.06	12,316,053	-0.29(-0.77%)
Mar 24, 2006	38.35	38.49	37.86	38.35	13,605,321	+0.06(+0.15%)
Mar 23, 2006	38.69	38.78	38.16	38.29	14,039,213	-0.55(-1.41%)
Mar 22, 2006	38.33	38.91	38.33	38.84	8,959,942	+0.30(+0.78%)
Mar 21, 2006	38.66	38.99	38.48	38.54	10,582,172	-0.10(-0.25%)
Mar 20, 2006	38.77	38.77	38.33	38.64	10,763,509	+0.05(+0.14%)
Mar 17, 2006	38.78	38.78	38.42	38.59	26,676,740	-0.19(-0.49%)
Mar 16, 2006	39.05	39.08	38.52	38.78	19,128,898	-0.33(-0.85%)
Mar 15, 2006	39.51	39.51	39.03	39.11	15,030,286	-0.07(-0.18%)
Mar 14, 2006	39.23	39.62	38.91	39.18	28,037,992	-1.29(-3.18%)
Mar 13, 2006	40.55	40.81	40.35	40.47	9,122,134	-0.18(-0.43%)
Mar 10, 2006	40.12	40.77	40.12	40.64	13,028,841	+0.55(+1.38%)
Mar 09, 2006	39.89	40.48	39.89	40.09	10,895,529	+0.22(+0.54%)
Mar 08, 2006	39.34	40.04	39.33	39.87	13,294,261	+0.50(+1.28%)
Mar 07, 2006	38.89	39.54	38.80	39.37	11,282,095	+0.39(+1.01%)
Mar 06, 2006	38.88	39.15	38.85	38.98	6,189,959	+0.02(+0.05%)
Mar 03, 2006	38.72	39.28	38.72	38.96	11,947,406	+0.08(+0.20%)
Mar 02, 2006	39.17	39.19	38.76	38.88	16,658,489	-0.37(-0.93%)
Mar 01, 2006	39.25	39.48	39.19	39.25	14,119,160	+0.12(+0.30%)
Feb 28, 2006	40.06	39.97	39.08	39.13	22,143,624	-0.93(-2.31%)
Feb 27, 2006	40.27	40.41	40.06	40.06	10,297,148	-0.10(-0.24%)
Feb 24, 2006	40.04	40.31	39.87	40.16	8,593,286	+0.01(+0.03%)
Feb 23, 2006	40.38	40.54	40.08	40.14	10,890,628	-0.30(-0.74%)
Feb 22, 2006	39.83	40.48	39.82	40.44	15,275,796	+0.69(+1.74%)
Feb 21, 2006	39.75	39.83	39.63	39.75	10,369,591	-0.08(-0.20%)
Feb 17, 2006	39.56	39.85	39.45	39.83	13,994,644	+0.18(+0.44%)
Feb 16, 2006	39.19	39.72	39.18	39.65	10,718,174	+0.40(+1.03%)
Feb 15, 2006	39.01	39.34	38.99	39.25	13,133,447	+0.18(+0.45%)
Feb 14, 2006	38.88	39.18	38.84	39.07	12,134,563	+0.26(+0.67%)
Feb 13, 2006	38.90	38.96	38.70	38.81	7,961,976	-0.17(-0.44%)
Feb 10, 2006	38.93	39.04	38.82	38.98	8,890,103	+0.05(+0.13%)
Feb 09, 2006	38.82	39.08	38.73	38.93	9,560,314	+0.10(+0.25%)
Feb 08, 2006	38.78	39.05	38.67	38.83	11,238,599	+0.10(+0.25%)
Feb 07, 2006	38.84	39.05	38.59	38.73	9,810,571	-0.31(-0.79%)
Feb 06, 2006	38.90	39.11	38.59	39.04	7,655,970	+0.07(+0.18%)
Feb 03, 2006	38.78	39.21	38.73	38.97	11,970,532	+0.02(+0.05%)
Feb 02, 2006	39.01	39.27	38.94	38.95	14,946,663	-0.11(-0.28%)
Feb 01, 2006	38.59	39.19	38.56	39.06	16,586,659	+0.39(+1.00%)
Jan 31, 2006	38.49	38.75	38.45	38.67	15,847,834	+0.06(+0.15%)
Jan 30, 2006	38.61	38.98	38.49	38.61	12,114,193	-0.39(-1.00%)
Jan 27, 2006	38.78	39.05	38.56	39.01	17,992,632	+0.60(+1.56%)
Jan 26, 2006	38.36	38.52	38.26	38.41	10,731,652	+0.23(+0.60%)
Jan 25, 2006	37.94	38.18	37.76	38.18	13,680,368	+0.39(+1.04%)
Jan 24, 2006	37.87	37.97	37.41	37.78	12,502,903	+0.15(+0.40%)
Jan 23, 2006	37.77	38.04	37.63	37.63	14,454,419	-0.13(-0.35%)
Jan 20, 2006	38.20	38.24	37.73	37.77	16,069,451	-0.44(-1.14%)
Jan 19, 2006	38.31	38.44	37.87	38.20	12,091,066	-0.10(-0.27%)
Jan 18, 2006	38.20	38.36	38.11	38.31	10,260,850	+0.01(+0.03%)
Jan 17, 2006	38.16	38.43	38.14	38.29	8,116,051	-0.16(-0.42%)
Jan 13, 2006	38.14	38.47	38.12	38.46	10,945,765	+0.32(+0.84%)
Jan 12, 2006	38.51	38.52	38.13	38.14	10,127,911	-0.42(-1.10%)
Jan 11, 2006	38.48	38.57	38.26	38.56	13,465,183	+0.14(+0.36%)
Jan 10, 2006	38.45	38.46	38.24	38.42	13,099,293	-0.15(-0.39%)
Jan 09, 2006	38.16	38.58	38.16	38.58	11,817,070	+0.29(+0.75%)
Jan 06, 2006	38.35	38.39	38.18	38.29	13,517,256	-0.04(-0.10%)
Jan 05, 2006	38.33	38.57	38.27	38.33	13,686,188	-0.12(-0.32%)
Jan 04, 2006	38.39	38.60	38.24	38.45	10,332,527	+0.07(+0.19%)
Jan 03, 2006	38.07	38.43	37.67	38.38	14,919,707	+0.59(+1.55%)
Dec 30, 2005	38.14	38.24	37.79	37.79	9,080,016	-0.35(-0.92%)
Dec 29, 2005	38.23	38.29	37.95	38.14	6,138,499	-0.08(-0.20%)
Dec 28, 2005	38.26	38.39	38.10	38.22	8,673,233	-0.04(-0.10%)
Dec 27, 2005	38.30	38.49	38.16	38.26	7,267,719	-0.18(-0.48%)
Dec 23, 2005	38.40	38.65	37.98	38.44	5,993,000	+0.07(+0.17%)
Dec 22, 2005	38.05	38.38	38.03	38.38	8,883,057	+0.17(+0.44%)
Dec 21, 2005	38.03	38.39	38.03	38.21	9,309,291	+0.20(+0.53%)
Dec 20, 2005	37.87	38.32	37.71	38.01	8,332,154	-0.22(-0.58%)
Dec 19, 2005	37.95	38.42	37.71	38.23	10,816,348	+0.29(+0.76%)
Dec 16, 2005	38.52	38.82	37.54	37.94	28,461,776	-0.57(-1.49%)
Dec 15, 2005	38.93	38.61	37.87	38.52	15,975,413	-0.41(-1.06%)
Dec 14, 2005	38.19	38.98	38.05	38.93	14,401,580	+0.72(+1.90%)
Dec 13, 2005	37.35	38.36	37.35	38.20	15,473,061	+1.04(+2.81%)
Dec 12, 2005	37.41	37.57	37.10	37.16	9,198,712	-0.27(-0.73%)
Dec 09, 2005	37.25	37.54	37.25	37.43	8,100,735	+0.21(+0.56%)
Dec 08, 2005	37.22	37.54	37.02	37.22	8,284,063	-0.02(-0.05%)
Dec 07, 2005	37.54	37.65	37.09	37.24	10,363,618	-0.24(-0.64%)
Dec 06, 2005	37.48	37.75	37.44	37.48	9,213,109	-0.01(-0.03%)
Dec 05, 2005	37.30	37.61	37.30	37.50	9,432,582	+0.05(+0.12%)
Dec 02, 2005	37.41	37.69	37.35	37.45	23,066,696	-0.18(-0.49%)
Dec 01, 2005	37.35	37.87	37.43	37.63	10,559,045	+0.29(+0.79%)
Nov 30, 2005	37.88	37.90	37.32	37.34	13,201,755	-0.32(-0.85%)
Nov 29, 2005	37.45	37.85	37.45	37.66	10,014,422	+0.37(+1.00%)
Nov 28, 2005	37.12	37.45	37.03	37.29	8,863,300	-0.11(-0.30%)
Nov 25, 2005	37.35	37.63	37.33	37.40	3,563,637	+0.18(+0.47%)
Nov 23, 2005	37.21	37.22	36.79	37.22	12,939,398	-0.08(-0.23%)
Nov 22, 2005	37.60	37.60	37.16	37.31	10,476,954	-0.33(-0.87%)
Nov 21, 2005	37.35	37.71	37.33	37.63	8,644,287	+0.12(+0.33%)
Nov 18, 2005	37.64	37.65	37.23	37.51	18,338,612	+0.20(+0.52%)
Nov 17, 2005	37.12	37.50	36.96	37.31	12,267,043	+0.36(+0.97%)
Nov 16, 2005	36.68	37.12	36.66	36.96	15,300,607	+0.39(+1.07%)
Nov 15, 2005	36.54	36.64	36.51	36.56	14,795,957	+0.05(+0.14%)
Nov 14, 2005	36.76	36.90	36.37	36.51	14,866,409	-0.29(-0.80%)
Nov 11, 2005	36.81	37.02	36.73	36.81	11,530,362	+0.00(+0.00%)
Nov 10, 2005	36.56	36.93	36.51	36.81	11,710,014	+0.24(+0.66%)
Nov 09, 2005	36.38	36.78	36.40	36.56	9,299,029	+0.19(+0.52%)
Nov 08, 2005	36.15	36.49	36.13	36.37	9,875,356	+0.08(+0.23%)
Nov 07, 2005	36.52	36.44	36.00	36.29	11,648,445	-0.22(-0.61%)
Nov 04, 2005	36.69	36.76	36.40	36.51	9,295,966	-0.03(-0.07%)
Nov 03, 2005	36.50	36.64	36.40	36.54	12,755,305	+0.20(+0.56%)
Nov 02, 2005	36.07	36.37	35.88	36.34	16,193,814	+0.26(+0.72%)
Nov 01, 2005	36.89	37.03	36.07	36.07	16,565,370	-0.48(-1.32%)
Oct 31, 2005	36.35	36.81	36.34	36.56	17,347,232	+0.05(+0.13%)
Oct 28, 2005	35.92	36.72	36.01	36.51	12,573,355	+0.59(+1.64%)
Oct 27, 2005	35.91	36.11	35.83	35.92	11,085,137	+0.02(+0.05%)
Oct 26, 2005	36.30	36.40	35.88	35.90	11,693,320	-0.39(-1.08%)
Oct 25, 2005	36.01	36.39	35.93	36.30	11,594,993	+0.32(+0.89%)
Oct 24, 2005	35.90	36.33	35.88	35.98	12,604,446	+0.19(+0.53%)
Oct 21, 2005	36.02	36.14	35.77	35.79	16,324,915	-0.24(-0.65%)
Oct 20, 2005	36.37	36.54	35.89	36.02	13,955,589	-0.33(-0.90%)
Oct 19, 2005	35.68	36.37	35.66	36.35	14,611,251	+0.21(+0.58%)
Oct 18, 2005	36.17	36.30	35.83	36.14	12,302,728	-0.28(-0.77%)
Oct 17, 2005	36.58	36.64	36.17	36.42	12,875,532	-0.22(-0.59%)
Oct 14, 2005	36.70	36.75	36.42	36.64	12,723,908	-0.06(-0.16%)
Oct 13, 2005	36.55	36.90	36.54	36.69	13,360,271	+0.11(+0.30%)
Oct 12, 2005	36.57	36.71	36.30	36.58	15,046,214	+0.01(+0.04%)
Oct 11, 2005	36.56	36.81	36.50	36.57	15,688,092	+0.11(+0.30%)
Oct 10, 2005	36.60	36.83	36.43	36.46	14,036,456	-0.13(-0.36%)
Oct 07, 2005	36.86	36.92	36.48	36.59	18,859,956	-0.12(-0.32%)
Oct 06, 2005	37.22	37.71	36.24	36.71	31,244,010	-0.58(-1.56%)
Oct 05, 2005	37.74	37.87	37.23	37.29	19,323,100	-0.63(-1.67%)
Oct 04, 2005	38.09	38.34	37.92	37.92	23,147,104	-0.80(-2.07%)
Oct 03, 2005	38.83	38.89	38.61	38.73	23,332,576	-0.10(-0.25%)
Sep 30, 2005	37.78	38.82	37.60	38.82	35,707,288	+0.86(+2.27%)
Sep 29, 2005	37.51	37.98	37.40	37.96	14,770,533	+0.46(+1.22%)
Sep 28, 2005	37.50	37.69	37.28	37.50	12,471,813	+0.22(+0.60%)
Sep 27, 2005	36.87	37.40	36.79	37.28	12,354,954	+0.33(+0.90%)
Sep 26, 2005	37.21	37.30	36.83	36.95	11,713,077	-0.10(-0.26%)
Sep 23, 2005	37.05	37.18	36.63	37.05	12,037,308	+0.03(+0.09%)
Sep 22, 2005	36.51	37.15	36.47	37.01	13,425,975	+0.52(+1.41%)
Sep 21, 2005	36.40	36.64	35.58	36.50	15,177,622	-0.09(-0.25%)
Sep 20, 2005	36.59	36.89	36.50	36.59	14,653,675	+0.31(+0.86%)
Sep 19, 2005	36.28	36.50	36.08	36.28	12,280,520	-0.25(-0.70%)
Sep 16, 2005	36.39	36.86	36.32	36.53	20,882,230	+0.29(+0.81%)
Sep 15, 2005	36.07	36.38	35.97	36.24	8,765,127	+0.31(+0.87%)
Sep 14, 2005	36.20	36.26	35.89	35.92	15,374,888	-0.34(-0.94%)
Sep 13, 2005	36.76	36.77	36.23	36.26	17,768,106	-0.67(-1.80%)
Sep 12, 2005	37.01	37.16	36.92	36.93	9,803,679	-0.22(-0.60%)
Sep 09, 2005	36.66	37.35	36.62	37.15	12,066,714	+0.49(+1.34%)
Sep 08, 2005	36.92	36.92	36.43	36.66	11,505,550	-0.07(-0.20%)
Sep 07, 2005	36.89	36.89	36.69	36.73	14,111,809	-0.20(-0.55%)
Sep 06, 2005	36.76	37.05	36.60	36.94	12,454,965	+0.38(+1.04%)
Sep 02, 2005	36.40	36.80	36.37	36.56	9,926,204	+0.15(+0.41%)
Sep 01, 2005	36.17	36.52	36.07	36.41	11,751,672	+0.18(+0.50%)
Aug 31, 2005	36.17	36.38	36.04	36.22	14,117,322	+0.05(+0.14%)
Aug 30, 2005	36.34	36.34	35.91	36.17	11,973,902	-0.16(-0.43%)
Aug 29, 2005	35.86	36.46	35.81	36.33	18,168,302	+0.44(+1.24%)
Aug 26, 2005	35.92	36.07	35.72	35.88	10,098,198	-0.03(-0.07%)
Aug 25, 2005	35.83	35.95	35.65	35.91	10,383,222	+0.25(+0.70%)
Aug 24, 2005	36.18	36.19	35.62	35.66	12,744,430	-0.51(-1.41%)
Aug 23, 2005	36.19	36.34	36.02	36.17	11,051,442	+0.16(+0.44%)
Aug 22, 2005	36.17	36.38	35.90	36.02	17,634,094	+0.40(+1.14%)
Aug 19, 2005	35.50	35.76	35.36	35.61	9,855,599	+0.23(+0.66%)
Aug 18, 2005	34.96	35.64	34.93	35.38	13,256,432	+0.50(+1.42%)
Aug 17, 2005	34.93	35.16	34.75	34.88	11,268,924	-0.10(-0.30%)
Aug 16, 2005	35.41	35.49	34.96	34.98	10,959,702	-0.39(-1.11%)
Aug 15, 2005	34.96	35.54	34.91	35.38	10,096,514	+0.41(+1.18%)
Aug 12, 2005	34.87	35.06	34.77	34.96	11,375,214	-0.07(-0.20%)
Aug 11, 2005	34.96	35.19	34.64	35.04	14,801,624	-0.03(-0.09%)
Aug 10, 2005	35.23	35.51	34.86	35.07	12,882,118	-0.15(-0.43%)
Aug 09, 2005	35.45	35.45	35.01	35.22	12,361,081	-0.20(-0.57%)
Aug 08, 2005	35.33	35.53	35.26	35.42	9,640,415	+0.10(+0.28%)
Aug 05, 2005	35.26	35.41	35.19	35.32	12,635,383	-0.05(-0.13%)
Aug 04, 2005	35.91	35.98	35.28	35.37	17,349,836	-0.54(-1.51%)
Aug 03, 2005	36.15	36.16	35.64	35.91	15,077,152	-0.23(-0.65%)
Aug 02, 2005	36.25	36.37	36.12	36.15	16,078,181	+0.03(+0.07%)
Aug 01, 2005	36.43	36.56	35.67	36.12	16,597,533	-0.20(-0.56%)
Jul 29, 2005	36.40	36.47	36.25	36.32	9,870,302	-0.12(-0.34%)
Jul 28, 2005	36.07	36.55	36.04	36.45	8,585,628	+0.29(+0.81%)
Jul 27, 2005	36.11	36.24	36.03	36.15	7,633,303	+0.17(+0.47%)
Jul 26, 2005	35.91	36.19	35.88	35.98	9,734,146	+0.11(+0.31%)
Jul 25, 2005	35.90	35.98	35.81	35.87	8,336,136	-0.03(-0.09%)
Jul 22, 2005	35.91	36.02	35.75	35.90	9,716,686	-0.09(-0.25%)
Jul 21, 2005	35.85	36.07	35.65	36.00	11,625,012	+0.07(+0.20%)
Jul 20, 2005	35.71	36.09	35.36	35.92	11,545,371	+0.09(+0.26%)
Jul 19, 2005	35.76	35.94	35.65	35.83	13,050,590	+0.17(+0.48%)
Jul 18, 2005	35.58	35.85	35.46	35.66	13,079,077	+0.08(+0.22%)
Jul 15, 2005	35.75	35.78	35.52	35.58	15,021,863	-0.16(-0.46%)
Jul 14, 2005	35.88	36.04	35.73	35.75	15,890,564	+0.11(+0.31%)
Jul 13, 2005	35.23	35.86	35.23	35.64	16,068,225	+0.42(+1.19%)
Jul 12, 2005	35.40	35.57	35.19	35.22	16,013,396	+0.03(+0.07%)
Jul 11, 2005	35.12	35.31	35.03	35.19	11,108,263	+0.61(+1.77%)
Jul 08, 2005	34.06	34.72	34.06	34.58	11,882,314	+0.52(+1.53%)
Jul 07, 2005	34.08	34.25	33.95	34.06	14,205,847	-0.22(-0.65%)
Jul 06, 2005	34.40	34.47	34.27	34.28	14,626,567	-0.16(-0.47%)
Jul 05, 2005	34.21	34.70	33.89	34.44	17,477,416	-0.10(-0.28%)
Jul 01, 2005	34.61	34.91	34.31	34.54	10,380,312	+0.10(+0.28%)
Jun 30, 2005	34.67	35.08	34.41	34.44	12,711,502	-0.47(-1.35%)
Jun 29, 2005	34.82	35.30	34.67	34.91	8,921,653	+0.09(+0.26%)
Jun 28, 2005	34.46	34.85	34.41	34.82	9,121,521	+0.43(+1.25%)
Jun 27, 2005	34.47	34.63	34.24	34.39	9,649,298	-0.10(-0.28%)
Jun 24, 2005	34.93	35.06	34.49	34.49	15,756,706	-0.55(-1.57%)
Jun 23, 2005	35.44	35.46	34.98	35.04	10,283,977	-0.51(-1.43%)
Jun 22, 2005	35.47	35.60	35.36	35.55	8,621,007	+0.07(+0.20%)
Jun 21, 2005	35.30	35.49	35.26	35.47	7,722,287	+0.05(+0.15%)
Jun 20, 2005	35.40	35.56	35.34	35.42	6,399,783	-0.11(-0.31%)
Jun 17, 2005	35.78	35.83	35.51	35.53	18,186,376	+0.11(+0.31%)
Jun 16, 2005	35.38	35.48	35.31	35.42	7,249,647	-0.10(-0.28%)
Jun 15, 2005	35.55	35.66	35.42	35.52	9,930,186	+0.01(+0.02%)
Jun 14, 2005	35.45	35.62	35.32	35.51	8,228,008	+0.05(+0.15%)
Jun 13, 2005	35.53	35.84	35.34	35.46	8,294,631	-0.29(-0.80%)
Jun 10, 2005	36.17	36.17	35.52	35.75	8,446,103	-0.29(-0.82%)
Jun 09, 2005	36.11	36.11	35.84	36.04	7,476,011	-0.07(-0.20%)
Jun 08, 2005	36.47	36.47	36.09	36.11	7,501,742	-0.09(-0.25%)
Jun 07, 2005	36.26	36.54	36.17	36.20	8,301,983	+0.09(+0.25%)
Jun 06, 2005	36.03	36.16	35.85	36.11	7,133,554	+0.03(+0.07%)
Jun 03, 2005	36.34	36.43	36.05	36.09	6,601,183	-0.46(-1.25%)
Jun 02, 2005	36.47	36.58	36.24	36.54	9,296,426	-0.10(-0.27%)

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.