Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	39.07	39.25	38.71	39.11	19,202,224	-0.24(-0.62%)
May 30, 2006	39.74	39.78	39.31	39.35	18,311,804	-0.55(-1.38%)
May 26, 2006	39.72	40.09	39.48	39.90	18,999,884	+0.38(+0.96%)
May 25, 2006	39.39	39.65	39.13	39.52	17,166,328	+0.35(+0.89%)
May 24, 2006	38.95	39.36	38.79	39.17	21,103,598	+0.20(+0.52%)
May 23, 2006	39.39	39.51	38.93	38.97	15,593,523	-0.02(-0.06%)
May 22, 2006	39.00	39.38	38.88	39.00	20,002,052	-0.01(-0.02%)
May 19, 2006	39.07	39.73	38.79	39.00	19,507,898	+0.12(+0.31%)
May 18, 2006	39.31	39.63	38.86	38.88	16,292,739	-0.36(-0.91%)
May 17, 2006	39.84	39.84	39.03	39.24	25,540,592	-0.87(-2.18%)
May 16, 2006	40.10	40.24	39.91	40.11	10,055,603	+0.07(+0.18%)
May 15, 2006	39.59	40.22	39.27	40.04	16,542,725	+0.28(+0.71%)
May 12, 2006	40.15	40.28	39.70	39.76	18,850,634	-0.40(-0.99%)
May 11, 2006	40.64	40.64	39.95	40.15	13,894,859	-0.39(-0.96%)
May 10, 2006	40.56	40.76	40.19	40.54	14,717,583	-0.02(-0.04%)
May 09, 2006	40.49	40.69	40.43	40.56	12,800,863	+0.06(+0.16%)
May 08, 2006	40.56	40.66	40.40	40.49	13,269,153	-0.29(-0.71%)
May 05, 2006	40.40	40.81	40.36	40.78	24,009,740	+0.43(+1.06%)
May 04, 2006	40.04	40.36	40.02	40.35	19,631,282	+0.52(+1.30%)
May 03, 2006	39.81	40.08	39.77	39.84	17,010,396	-0.13(-0.32%)
May 02, 2006	39.80	40.13	39.80	39.97	23,795,396	+0.23(+0.57%)
May 01, 2006	40.27	40.40	39.68	39.74	26,103,678	-0.60(-1.48%)
Apr 28, 2006	39.54	40.39	39.51	40.34	36,566,560	+0.71(+1.79%)
Apr 27, 2006	38.45	39.74	37.83	39.63	42,762,980	+1.07(+2.79%)
Apr 26, 2006	38.06	38.61	38.02	38.55	23,587,488	+0.50(+1.32%)
Apr 25, 2006	37.99	38.12	37.84	38.05	15,688,195	+0.02(+0.04%)
Apr 24, 2006	37.86	38.09	37.74	38.03	15,553,673	+0.16(+0.43%)
Apr 21, 2006	37.45	37.94	37.45	37.87	20,422,820	+0.48(+1.27%)
Apr 20, 2006	37.66	37.86	37.26	37.40	21,107,930	+0.19(+0.50%)
Apr 19, 2006	37.07	37.36	37.00	37.21	12,985,630	+0.07(+0.20%)
Apr 18, 2006	36.73	37.41	36.66	37.14	20,241,890	+0.39(+1.06%)
Apr 17, 2006	36.97	37.13	36.57	36.75	13,141,438	-0.20(-0.55%)
Apr 13, 2006	36.94	37.11	36.85	36.95	9,457,618	+0.01(+0.02%)
Apr 12, 2006	36.81	37.11	36.82	36.94	8,857,529	+0.13(+0.35%)
Apr 11, 2006	36.97	37.17	36.73	36.81	10,606,932	-0.10(-0.26%)
Apr 10, 2006	37.09	37.23	36.88	36.91	11,261,720	-0.05(-0.13%)
Apr 07, 2006	37.50	37.55	36.90	36.96	11,641,154	-0.37(-1.00%)
Apr 06, 2006	37.44	37.66	37.21	37.33	9,647,334	-0.28(-0.75%)
Apr 05, 2006	37.34	37.63	37.34	37.61	12,684,410	+0.21(+0.56%)
Apr 04, 2006	36.99	37.49	36.93	37.40	10,922,012	+0.49(+1.34%)
Apr 03, 2006	37.05	37.35	36.90	36.91	14,609,916	+0.11(+0.31%)
Mar 31, 2006	36.95	37.11	36.73	36.80	13,574,457	-0.06(-0.15%)
Mar 30, 2006	37.01	37.24	33.07	36.85	15,871,724	-0.29(-0.78%)
Mar 29, 2006	37.31	37.41	36.94	37.15	14,647,909	-0.07(-0.20%)
Mar 28, 2006	37.67	37.99	37.13	37.22	19,897,108	-0.61(-1.62%)
Mar 27, 2006	37.81	37.92	37.71	37.83	12,932,786	-0.06(-0.17%)
Mar 24, 2006	37.80	37.98	37.70	37.90	12,988,105	+0.16(+0.43%)
Mar 23, 2006	37.87	37.96	37.66	37.74	13,358,009	-0.23(-0.62%)
Mar 22, 2006	37.49	38.09	37.49	37.97	13,807,612	+0.34(+0.90%)
Mar 21, 2006	37.78	37.96	37.59	37.63	14,571,800	-0.27(-0.70%)
Mar 20, 2006	37.74	37.98	37.62	37.90	13,914,660	+0.00(+0.00%)
Mar 17, 2006	37.95	37.96	37.69	37.90	23,476,974	+0.11(+0.30%)
Mar 16, 2006	37.56	37.90	37.56	37.78	16,094,855	+0.29(+0.78%)
Mar 15, 2006	37.21	37.60	37.07	37.49	14,039,529	+0.11(+0.30%)
Mar 14, 2006	37.17	37.49	37.12	37.38	17,874,206	+0.26(+0.70%)
Mar 13, 2006	37.14	37.33	37.00	37.12	12,487,887	-0.01(-0.02%)
Mar 10, 2006	36.77	37.17	36.73	37.13	15,513,205	+0.32(+0.88%)
Mar 09, 2006	36.93	37.02	36.76	36.81	14,755,081	-0.13(-0.35%)
Mar 08, 2006	36.70	37.08	36.70	36.94	17,574,720	+0.07(+0.20%)
Mar 07, 2006	36.43	36.92	36.40	36.86	15,869,497	+0.33(+0.91%)
Mar 06, 2006	36.44	36.60	36.29	36.53	12,359,552	+0.02(+0.04%)
Mar 03, 2006	36.43	36.76	36.35	36.52	15,347,869	+0.03(+0.09%)
Mar 02, 2006	36.56	36.65	36.28	36.48	17,780,400	-0.36(-0.99%)
Mar 01, 2006	36.64	36.90	36.61	36.85	19,290,584	-0.20(-0.55%)
Feb 28, 2006	37.15	37.21	36.97	37.05	25,616,082	-0.11(-0.28%)
Feb 27, 2006	37.04	37.17	36.93	37.15	22,845,822	+0.21(+0.57%)
Feb 24, 2006	36.31	37.08	36.31	36.94	17,118,310	+0.28(+0.77%)
Feb 23, 2006	36.52	36.93	36.36	36.66	21,466,200	+0.23(+0.64%)
Feb 22, 2006	35.92	36.50	35.89	36.43	18,228,642	+0.43(+1.19%)
Feb 21, 2006	36.12	36.22	35.97	36.00	12,847,519	-0.09(-0.25%)
Feb 17, 2006	36.18	36.62	35.97	36.09	14,775,006	-0.02(-0.07%)
Feb 16, 2006	35.87	36.14	35.78	36.11	14,570,810	+0.27(+0.74%)
Feb 15, 2006	35.61	36.04	35.50	35.84	15,863,556	+0.16(+0.45%)
Feb 14, 2006	35.49	35.95	35.34	35.68	21,099,266	+0.37(+1.05%)
Feb 13, 2006	35.31	35.52	34.99	35.31	10,308,187	-0.18(-0.50%)
Feb 10, 2006	35.37	35.57	35.08	35.49	11,186,106	+0.07(+0.21%)
Feb 09, 2006	35.35	35.59	35.31	35.42	17,036,260	+0.13(+0.37%)
Feb 08, 2006	35.19	35.33	35.02	35.29	15,549,342	+0.15(+0.41%)
Feb 07, 2006	35.23	35.45	35.12	35.14	17,223,006	+0.10(+0.28%)
Feb 06, 2006	35.07	35.27	34.94	35.05	15,536,966	+0.23(+0.65%)
Feb 03, 2006	34.99	35.19	34.54	34.82	21,158,544	-0.28(-0.81%)
Feb 02, 2006	35.51	35.53	35.05	35.10	18,247,700	-0.41(-1.16%)
Feb 01, 2006	35.63	35.75	35.44	35.51	19,621,134	-0.23(-0.63%)
Jan 31, 2006	36.08	36.14	35.65	35.74	23,700,352	-0.20(-0.56%)
Jan 30, 2006	36.16	36.64	35.76	35.94	18,330,740	-0.26(-0.71%)
Jan 27, 2006	36.28	36.45	36.05	36.20	15,160,998	-0.08(-0.22%)
Jan 26, 2006	36.36	36.49	36.10	36.28	22,831,714	+0.22(+0.61%)
Jan 25, 2006	35.68	36.08	35.68	36.06	18,726,632	+0.32(+0.88%)
Jan 24, 2006	35.62	36.10	35.59	35.75	16,707,319	+0.23(+0.64%)
Jan 23, 2006	35.15	35.87	35.14	35.52	29,032,344	-0.19(-0.52%)
Jan 20, 2006	36.48	36.48	35.69	35.71	31,140,884	-0.77(-2.10%)
Jan 19, 2006	36.66	37.07	36.24	36.48	18,048,454	-0.10(-0.27%)
Jan 18, 2006	36.62	36.89	36.30	36.57	13,503,298	-0.04(-0.11%)
Jan 17, 2006	36.69	36.83	36.36	36.61	18,075,556	-0.40(-1.07%)
Jan 13, 2006	37.03	37.17	36.91	37.01	13,354,420	+0.00(+0.00%)
Jan 12, 2006	37.35	37.36	36.94	37.01	13,051,963	-0.24(-0.65%)
Jan 11, 2006	37.22	37.37	36.97	37.25	18,247,824	-0.09(-0.24%)
Jan 10, 2006	37.49	37.58	37.07	37.34	19,348,626	-0.32(-0.84%)
Jan 09, 2006	37.75	37.95	37.46	37.66	19,330,062	+0.02(+0.06%)
Jan 06, 2006	37.82	37.91	37.45	37.63	15,592,904	-0.06(-0.15%)
Jan 05, 2006	37.64	37.84	37.43	37.69	18,527,016	+0.05(+0.13%)
Jan 04, 2006	37.98	38.17	37.53	37.64	21,976,320	-0.40(-1.06%)
Jan 03, 2006	37.91	38.12	37.29	38.04	20,168,008	+0.75(+2.02%)
Dec 30, 2005	37.19	37.46	37.10	37.29	17,942,766	-0.03(-0.09%)
Dec 29, 2005	37.45	37.64	37.30	37.32	8,661,253	-0.06(-0.17%)
Dec 28, 2005	37.78	37.83	37.39	37.39	9,959,073	-0.23(-0.62%)
Dec 27, 2005	37.64	38.18	37.62	37.62	11,366,417	-0.31(-0.81%)
Dec 23, 2005	37.98	38.02	37.87	37.93	8,072,921	+0.02(+0.04%)
Dec 22, 2005	37.80	37.97	37.61	37.91	14,923,017	+0.23(+0.60%)
Dec 21, 2005	37.87	37.98	37.50	37.69	17,292,434	-0.04(-0.11%)
Dec 20, 2005	37.76	37.86	37.65	37.73	14,771,169	+0.13(+0.34%)
Dec 19, 2005	37.72	37.80	37.43	37.60	15,632,877	-0.36(-0.94%)
Dec 16, 2005	37.73	38.18	37.85	37.95	23,043,708	+0.23(+0.62%)
Dec 15, 2005	37.81	37.82	37.48	37.72	12,944,419	-0.08(-0.21%)
Dec 14, 2005	37.67	37.97	37.57	37.80	18,711,782	+0.23(+0.60%)
Dec 13, 2005	36.86	37.74	36.85	37.57	17,301,838	+0.61(+1.66%)
Dec 12, 2005	37.10	37.23	36.86	36.96	12,773,142	-0.13(-0.35%)
Dec 09, 2005	36.99	37.34	36.85	37.09	10,947,382	+0.10(+0.26%)
Dec 08, 2005	37.04	37.19	36.81	36.99	13,578,293	-0.06(-0.17%)
Dec 07, 2005	37.37	37.44	36.70	37.06	14,325,156	-0.36(-0.97%)
Dec 06, 2005	37.54	37.76	37.28	37.42	15,943,750	-0.10(-0.26%)
Dec 05, 2005	37.29	37.61	37.00	37.52	14,622,540	+0.24(+0.65%)
Dec 02, 2005	37.07	37.32	36.98	37.28	11,412,207	+0.20(+0.54%)
Dec 01, 2005	37.17	37.38	37.01	37.07	16,815,358	-0.01(-0.02%)
Nov 30, 2005	37.52	37.57	37.04	37.08	17,956,008	-0.72(-1.90%)
Nov 29, 2005	37.74	37.95	37.72	37.80	15,145,034	+0.18(+0.47%)
Nov 28, 2005	37.97	38.10	37.59	37.62	18,460,064	-0.35(-0.91%)
Nov 25, 2005	37.86	38.02	37.78	37.97	6,349,506	+0.23(+0.60%)
Nov 23, 2005	37.25	37.98	37.13	37.74	21,475,606	+0.49(+1.32%)
Nov 22, 2005	36.93	37.29	36.86	37.25	20,429,750	+0.21(+0.57%)
Nov 21, 2005	36.85	37.11	36.77	37.04	17,603,058	+0.23(+0.61%)
Nov 18, 2005	37.15	37.15	36.56	36.81	16,590,742	+0.18(+0.49%)
Nov 17, 2005	36.36	36.68	36.27	36.64	13,158,516	+0.30(+0.82%)
Nov 16, 2005	36.69	36.75	36.28	36.34	14,788,619	-0.23(-0.62%)
Nov 15, 2005	36.83	36.90	36.43	36.56	14,121,331	-0.30(-0.81%)
Nov 14, 2005	36.61	36.95	36.53	36.86	12,163,153	+0.13(+0.35%)
Nov 11, 2005	36.56	36.85	36.46	36.73	14,666,101	+0.13(+0.35%)
Nov 10, 2005	36.06	36.70	36.01	36.60	17,313,348	+0.61(+1.71%)
Nov 09, 2005	35.88	36.20	35.88	35.99	11,537,199	+0.12(+0.34%)
Nov 08, 2005	35.87	35.96	35.76	35.87	9,625,306	-0.06(-0.16%)
Nov 07, 2005	35.88	35.94	35.69	35.93	11,917,870	+0.19(+0.52%)
Nov 04, 2005	35.68	35.86	35.59	35.74	14,833,047	+0.18(+0.50%)
Nov 03, 2005	35.76	35.82	35.31	35.56	17,773,470	-0.06(-0.16%)
Nov 02, 2005	35.38	35.67	35.27	35.62	14,598,655	+0.37(+1.05%)
Nov 01, 2005	35.35	35.44	34.96	35.25	23,861,482	-0.10(-0.27%)
Oct 31, 2005	35.55	35.63	35.29	35.34	18,431,228	-0.19(-0.55%)
Oct 28, 2005	35.09	35.54	34.93	35.54	17,850,816	+0.65(+1.85%)
Oct 27, 2005	34.92	35.15	34.83	34.89	12,272,181	-0.02(-0.05%)
Oct 26, 2005	34.81	35.21	34.75	34.91	13,617,029	+0.02(+0.05%)
Oct 25, 2005	34.91	35.07	34.63	34.89	14,846,041	-0.16(-0.46%)
Oct 24, 2005	34.35	35.05	34.33	35.05	17,548,236	+0.91(+2.65%)
Oct 21, 2005	34.22	34.34	34.02	34.15	17,688,450	+0.05(+0.14%)
Oct 20, 2005	34.37	34.74	33.98	34.10	24,232,870	-0.19(-0.57%)
Oct 19, 2005	33.78	34.31	33.65	34.29	28,720,480	+0.70(+2.09%)
Oct 18, 2005	34.02	34.04	33.59	33.59	13,439,440	-0.39(-1.14%)
Oct 17, 2005	34.02	34.12	33.88	33.98	12,654,214	+0.00(+0.00%)
Oct 14, 2005	34.06	34.15	33.86	33.98	17,018,316	+0.04(+0.12%)
Oct 13, 2005	33.85	34.03	33.44	33.94	17,993,754	+0.09(+0.26%)
Oct 12, 2005	34.16	34.22	33.73	33.85	13,683,857	+0.01(+0.02%)
Oct 11, 2005	34.06	34.22	33.80	33.84	13,791,152	-0.17(-0.50%)
Oct 10, 2005	34.26	34.30	33.98	34.01	12,749,010	-0.15(-0.43%)
Oct 07, 2005	34.39	34.41	34.09	34.16	12,150,530	+0.03(+0.09%)
Oct 06, 2005	34.16	34.47	33.92	34.12	18,237,304	+0.22(+0.64%)
Oct 05, 2005	33.90	34.56	33.82	33.91	11,350,329	+0.04(+0.12%)
Oct 04, 2005	33.98	34.37	33.87	33.87	11,693,873	-0.11(-0.33%)
Oct 03, 2005	34.32	34.41	33.91	33.98	16,372,314	-0.04(-0.12%)
Sep 30, 2005	34.03	34.44	33.95	34.02	18,662,156	+0.00(+0.00%)
Sep 29, 2005	33.57	34.03	33.23	34.02	21,578,942	+0.40(+1.20%)
Sep 28, 2005	33.87	34.02	33.41	33.61	18,534,070	-0.26(-0.76%)
Sep 27, 2005	33.99	34.03	33.74	33.87	14,824,260	-0.06(-0.19%)
Sep 26, 2005	34.42	34.52	33.85	33.94	18,876,994	-0.19(-0.54%)
Sep 23, 2005	34.12	34.34	33.84	34.12	13,944,856	+0.03(+0.09%)
Sep 22, 2005	34.11	34.15	33.78	34.09	20,347,578	-0.06(-0.17%)
Sep 21, 2005	34.54	34.63	34.04	34.15	24,170,498	-0.60(-1.72%)
Sep 20, 2005	35.05	35.23	34.59	34.75	15,371,506	-0.32(-0.90%)
Sep 19, 2005	35.30	35.30	34.85	35.06	12,717,700	-0.23(-0.66%)
Sep 16, 2005	34.73	35.30	34.63	35.30	30,320,636	+0.77(+2.22%)
Sep 15, 2005	34.53	34.64	34.42	34.53	8,312,634	+0.07(+0.21%)
Sep 14, 2005	34.49	34.62	34.34	34.46	14,056,607	-0.02(-0.05%)
Sep 13, 2005	34.37	34.71	34.37	34.47	14,237,537	-0.03(-0.09%)
Sep 12, 2005	34.67	34.79	34.50	34.50	14,996,899	-0.20(-0.58%)
Sep 09, 2005	34.79	34.87	34.67	34.71	16,586,782	-0.06(-0.19%)
Sep 08, 2005	34.96	35.03	34.74	34.77	12,964,715	-0.23(-0.65%)
Sep 07, 2005	35.03	35.08	34.87	35.00	9,813,785	-0.03(-0.09%)
Sep 06, 2005	34.80	35.08	34.71	35.03	13,489,808	+0.36(+1.03%)
Sep 02, 2005	34.95	35.02	34.63	34.67	11,761,568	-0.15(-0.44%)
Sep 01, 2005	34.78	35.26	34.49	34.83	16,306,352	+0.06(+0.16%)
Aug 31, 2005	34.77	34.77	34.36	34.77	13,309,002	-0.06(-0.16%)
Aug 30, 2005	35.05	35.05	34.69	34.83	18,970,554	-0.21(-0.60%)
Aug 29, 2005	34.55	35.15	34.36	35.04	14,010,694	+0.42(+1.21%)
Aug 26, 2005	34.75	34.79	34.44	34.62	13,188,465	-0.19(-0.53%)
Aug 25, 2005	34.85	34.92	34.68	34.80	8,537,745	+0.13(+0.37%)
Aug 24, 2005	35.07	35.17	34.67	34.67	12,241,614	-0.35(-0.99%)
Aug 23, 2005	35.35	35.43	34.84	35.02	11,420,870	-0.32(-0.91%)
Aug 22, 2005	35.38	35.52	35.15	35.34	9,906,230	+0.10(+0.28%)
Aug 19, 2005	35.54	35.54	35.24	35.25	9,612,930	-0.15(-0.41%)
Aug 18, 2005	35.34	35.55	35.17	35.39	14,660,780	+0.06(+0.16%)
Aug 17, 2005	35.38	35.57	35.23	35.34	16,877,234	+0.01(+0.02%)
Aug 16, 2005	35.03	35.68	35.03	35.33	23,695,650	+0.44(+1.25%)
Aug 15, 2005	34.60	35.07	34.50	34.89	15,496,003	+0.40(+1.15%)
Aug 12, 2005	34.67	34.71	34.41	34.50	10,380,336	-0.08(-0.23%)
Aug 11, 2005	34.62	34.64	34.30	34.58	14,765,229	+0.03(+0.09%)
Aug 10, 2005	34.87	35.06	34.33	34.54	20,691,492	-0.12(-0.35%)
Aug 09, 2005	34.70	34.88	34.54	34.67	14,215,880	-0.03(-0.09%)
Aug 08, 2005	35.02	35.11	34.68	34.70	11,811,317	-0.25(-0.72%)
Aug 05, 2005	35.25	35.30	34.86	34.95	15,715,050	-0.37(-1.05%)
Aug 04, 2005	35.38	35.39	35.16	35.32	14,120,589	-0.06(-0.16%)
Aug 03, 2005	35.47	35.57	35.27	35.38	15,633,743	-0.13(-0.36%)
Aug 02, 2005	35.40	35.59	35.32	35.51	13,114,583	+0.23(+0.64%)
Aug 01, 2005	35.37	35.43	35.21	35.28	15,219,906	+0.05(+0.14%)
Jul 29, 2005	35.55	35.72	35.23	35.23	16,244,475	-0.33(-0.93%)
Jul 28, 2005	35.65	35.77	35.51	35.56	14,979,202	-0.11(-0.32%)
Jul 27, 2005	35.85	35.95	35.51	35.68	28,537,076	-0.31(-0.85%)
Jul 26, 2005	36.01	36.15	35.89	35.98	19,159,404	-0.11(-0.29%)
Jul 25, 2005	36.30	36.42	36.09	36.09	12,664,733	-0.15(-0.42%)
Jul 22, 2005	36.14	36.24	35.97	36.24	10,009,937	+0.20(+0.56%)
Jul 21, 2005	36.28	36.33	36.04	36.04	14,798,024	-0.21(-0.58%)
Jul 20, 2005	36.22	36.35	36.02	36.25	16,253,138	+0.03(+0.09%)
Jul 19, 2005	36.59	36.85	36.03	36.22	22,767,610	-0.21(-0.58%)
Jul 18, 2005	36.60	36.84	36.43	36.43	23,836,854	-0.73(-1.96%)
Jul 15, 2005	37.02	37.21	36.99	37.15	17,262,238	+0.14(+0.37%)
Jul 14, 2005	37.01	37.13	36.94	37.02	17,133,532	+0.05(+0.13%)
Jul 13, 2005	36.96	37.01	36.69	36.97	17,470,394	+0.36(+0.97%)
Jul 12, 2005	36.50	36.82	36.42	36.61	18,198,074	+0.11(+0.31%)
Jul 11, 2005	36.59	36.75	36.36	36.50	19,202,966	+0.02(+0.04%)
Jul 08, 2005	36.16	36.54	36.01	36.48	18,719,084	+0.38(+1.05%)
Jul 07, 2005	36.08	36.20	35.80	36.10	21,450,608	-0.02(-0.04%)
Jul 06, 2005	36.48	36.52	36.12	36.12	28,307,882	-0.33(-0.91%)
Jul 05, 2005	36.44	36.51	36.05	36.45	32,071,894	+0.11(+0.29%)
Jul 01, 2005	36.85	37.08	36.01	36.35	43,315,176	-0.51(-1.38%)
Jun 30, 2005	37.50	37.57	36.83	36.85	52,040,656	-1.05(-2.77%)
Jun 29, 2005	37.78	38.04	37.76	37.91	11,418,023	+0.19(+0.51%)
Jun 28, 2005	37.70	37.90	37.54	37.71	10,175,769	+0.22(+0.58%)
Jun 27, 2005	37.78	37.90	37.45	37.49	11,878,269	-0.28(-0.75%)
Jun 24, 2005	37.61	38.06	37.47	37.78	15,363,338	+0.12(+0.32%)
Jun 23, 2005	37.98	38.12	37.56	37.66	13,171,386	-0.38(-1.00%)
Jun 22, 2005	38.03	38.33	38.01	38.03	13,235,739	-0.01(-0.02%)
Jun 21, 2005	37.74	38.19	37.74	38.04	15,884,100	+0.30(+0.79%)
Jun 20, 2005	37.51	37.88	37.41	37.74	10,139,632	+0.06(+0.15%)
Jun 17, 2005	37.88	37.88	37.49	37.69	17,173,752	+0.17(+0.45%)
Jun 16, 2005	37.64	37.74	37.46	37.52	8,336,148	-0.14(-0.36%)
Jun 15, 2005	37.29	37.68	37.11	37.66	12,536,027	+0.51(+1.37%)
Jun 14, 2005	37.04	37.22	36.98	37.15	6,935,363	+0.04(+0.11%)
Jun 13, 2005	37.00	37.32	36.87	37.11	7,136,218	-0.06(-0.17%)
Jun 10, 2005	37.13	37.31	36.98	37.17	6,319,434	-0.07(-0.20%)
Jun 09, 2005	37.03	37.34	36.91	37.24	7,838,281	+0.15(+0.39%)
Jun 08, 2005	37.17	37.33	37.02	37.10	6,648,499	+0.04(+0.11%)
Jun 07, 2005	37.15	37.38	37.02	37.06	7,769,473	-0.03(-0.09%)
Jun 06, 2005	36.96	37.13	36.81	37.09	5,599,426	+0.10(+0.26%)
Jun 03, 2005	37.02	37.18	36.94	36.99	7,968,966	-0.32(-0.87%)
Jun 02, 2005	37.36	37.36	37.15	37.32	8,289,864	-0.09(-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.