Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	28.75	29.07	28.54	28.80	7,192,944	+0.49(+1.74%)
May 30, 2006	29.86	29.86	28.19	28.30	7,512,849	-1.28(-4.33%)
May 26, 2006	29.09	29.85	28.87	29.59	6,708,901	+0.92(+3.21%)
May 25, 2006	28.40	28.92	28.21	28.66	7,147,759	+0.75(+2.68%)
May 24, 2006	27.81	28.44	27.71	27.92	8,456,394	+0.17(+0.62%)
May 23, 2006	28.40	28.82	27.69	27.74	10,424,760	+0.03(+0.12%)
May 22, 2006	27.85	27.85	26.93	27.71	12,353,860	-0.14(-0.50%)
May 19, 2006	27.71	27.88	26.88	27.85	13,870,808	+0.28(+1.01%)
May 18, 2006	28.75	29.68	27.40	27.57	15,227,226	-1.66(-5.66%)
May 17, 2006	30.50	30.51	29.09	29.23	9,626,154	-1.34(-4.40%)
May 16, 2006	29.81	30.86	29.18	30.57	12,575,743	+0.62(+2.06%)
May 15, 2006	29.51	30.20	28.58	29.95	15,420,671	-0.60(-1.95%)
May 12, 2006	31.52	31.85	29.81	30.55	17,164,554	-0.80(-2.54%)
May 11, 2006	31.52	32.36	30.97	31.34	17,047,188	+0.17(+0.56%)
May 10, 2006	31.83	31.83	30.69	31.17	13,551,048	-0.15(-0.49%)
May 09, 2006	30.48	31.69	30.17	31.32	24,613,740	+1.39(+4.63%)
May 08, 2006	28.48	30.13	28.46	29.94	14,130,225	+1.75(+6.19%)
May 05, 2006	28.24	28.73	28.01	28.19	12,076,975	+0.48(+1.75%)
May 04, 2006	29.30	29.55	27.50	27.71	23,438,784	-2.30(-7.66%)
May 03, 2006	29.02	30.21	28.33	30.01	25,017,518	+0.98(+3.39%)
May 02, 2006	27.18	29.13	26.58	29.02	27,869,954	+2.70(+10.26%)
May 01, 2006	25.53	26.78	25.53	26.32	11,368,450	+1.15(+4.57%)
Apr 28, 2006	25.15	25.41	24.94	25.17	5,216,494	+0.10(+0.41%)
Apr 27, 2006	25.59	25.59	25.00	25.07	7,314,785	-0.51(-2.00%)
Apr 26, 2006	25.46	26.01	25.21	25.58	6,172,021	+0.18(+0.71%)
Apr 25, 2006	27.02	27.02	25.34	25.40	9,962,660	-1.07(-4.03%)
Apr 24, 2006	26.49	26.81	26.32	26.47	7,518,912	+0.24(+0.92%)
Apr 21, 2006	26.10	26.46	26.05	26.23	5,396,801	+0.39(+1.50%)
Apr 20, 2006	26.34	26.36	25.53	25.84	5,244,933	-0.28(-1.06%)
Apr 19, 2006	25.55	26.39	25.55	26.11	6,904,655	+0.64(+2.50%)
Apr 18, 2006	25.37	25.70	25.15	25.48	6,934,104	+0.37(+1.49%)
Apr 17, 2006	25.77	25.84	24.98	25.10	4,768,541	-0.42(-1.66%)
Apr 13, 2006	25.90	25.99	25.42	25.53	3,812,869	-0.37(-1.44%)
Apr 12, 2006	25.58	25.98	25.38	25.90	8,611,005	+0.58(+2.30%)
Apr 11, 2006	25.25	25.48	25.14	25.32	6,100,563	+0.24(+0.97%)
Apr 10, 2006	25.30	25.51	25.01	25.08	3,852,136	+0.10(+0.42%)
Apr 07, 2006	25.73	25.83	24.95	24.97	4,722,779	-0.60(-2.36%)
Apr 06, 2006	25.86	26.05	25.37	25.57	6,475,613	-0.19(-0.73%)
Apr 05, 2006	25.05	25.81	25.00	25.76	9,677,258	+0.85(+3.42%)
Apr 04, 2006	24.54	25.01	24.43	24.91	7,078,754	+0.52(+2.13%)
Apr 03, 2006	24.07	24.67	23.97	24.39	9,547,332	+1.08(+4.64%)
Mar 31, 2006	23.41	23.48	22.72	23.31	7,384,512	-0.17(-0.74%)
Mar 30, 2006	23.82	23.90	23.23	23.48	5,226,022	-0.30(-1.28%)
Mar 29, 2006	24.04	24.04	23.07	23.79	8,400,671	-0.13(-0.55%)
Mar 28, 2006	24.37	24.37	23.72	23.92	3,989,279	-0.35(-1.43%)
Mar 27, 2006	24.18	24.42	24.07	24.27	3,025,956	-0.08(-0.34%)
Mar 24, 2006	24.24	24.40	23.73	24.35	4,030,566	+0.31(+1.30%)
Mar 23, 2006	24.42	24.42	23.82	24.04	5,228,765	-0.38(-1.56%)
Mar 22, 2006	24.13	24.42	24.02	24.42	3,873,068	+0.22(+0.92%)
Mar 21, 2006	24.38	24.44	23.97	24.20	5,107,501	-0.05(-0.20%)
Mar 20, 2006	24.52	24.59	24.15	24.24	6,291,552	-0.18(-0.74%)
Mar 17, 2006	24.18	24.51	24.11	24.42	8,713,357	+0.44(+1.82%)
Mar 16, 2006	23.69	24.22	23.59	23.99	5,709,343	+0.40(+1.70%)
Mar 15, 2006	23.90	24.11	23.30	23.59	8,464,623	-0.28(-1.16%)
Mar 14, 2006	23.24	23.88	23.01	23.86	7,599,177	+0.69(+2.99%)
Mar 13, 2006	22.34	23.39	22.32	23.17	8,032,549	+0.85(+3.82%)
Mar 10, 2006	22.31	22.40	22.08	22.32	3,280,898	+0.00(+0.00%)
Mar 09, 2006	21.87	22.42	21.86	22.32	4,413,124	+0.45(+2.06%)
Mar 08, 2006	21.96	22.19	21.69	21.87	5,226,022	-0.11(-0.50%)
Mar 07, 2006	22.23	22.24	21.65	21.98	5,935,558	-0.19(-0.84%)
Mar 06, 2006	22.40	22.58	21.93	22.17	4,903,086	-0.19(-0.84%)
Mar 03, 2006	22.13	22.44	21.89	22.35	4,774,027	+0.23(+1.03%)
Mar 02, 2006	21.34	22.29	21.30	22.12	5,843,888	+0.51(+2.37%)
Mar 01, 2006	21.97	22.24	21.58	21.61	4,981,618	-0.36(-1.64%)
Feb 28, 2006	22.09	22.10	21.64	21.97	5,511,135	-0.12(-0.53%)
Feb 27, 2006	21.67	22.22	21.67	22.09	7,576,801	+0.64(+3.00%)
Feb 24, 2006	21.47	21.58	21.25	21.45	4,061,604	-0.02(-0.10%)
Feb 23, 2006	21.54	21.66	21.41	21.47	4,024,792	-0.02(-0.10%)
Feb 22, 2006	21.67	21.70	21.48	21.49	5,562,384	-0.12(-0.54%)
Feb 21, 2006	20.99	21.70	20.91	21.61	9,505,468	+0.77(+3.69%)
Feb 17, 2006	21.18	21.34	20.80	20.84	4,881,432	-0.34(-1.60%)
Feb 16, 2006	21.25	21.25	20.98	21.18	5,223,568	-0.02(-0.10%)
Feb 15, 2006	21.40	21.40	20.78	21.20	6,352,617	-0.21(-0.97%)
Feb 14, 2006	21.30	21.60	21.27	21.40	6,083,672	+0.10(+0.49%)
Feb 13, 2006	21.39	21.43	21.13	21.30	3,920,563	+0.02(+0.10%)
Feb 10, 2006	21.82	21.82	21.28	21.28	6,147,047	-0.40(-1.85%)
Feb 09, 2006	21.65	21.82	21.40	21.68	8,885,725	+0.47(+2.22%)
Feb 08, 2006	20.92	21.25	20.55	21.21	6,936,126	+0.44(+2.10%)
Feb 07, 2006	20.64	20.92	20.43	20.77	6,115,287	+0.10(+0.50%)
Feb 06, 2006	20.99	21.05	20.64	20.67	5,285,932	-0.11(-0.53%)
Feb 03, 2006	21.02	21.23	20.78	20.78	6,811,975	-0.17(-0.83%)
Feb 02, 2006	20.97	21.40	20.84	20.95	8,611,150	+0.04(+0.20%)
Feb 01, 2006	21.20	21.20	20.70	20.91	18,166,422	-0.91(-4.16%)
Jan 31, 2006	20.64	22.32	20.64	21.82	22,738,344	+1.91(+9.60%)
Jan 30, 2006	20.19	20.23	19.86	19.91	5,715,551	-0.09(-0.45%)
Jan 27, 2006	19.74	20.07	19.73	20.00	4,960,397	+0.30(+1.51%)
Jan 26, 2006	19.53	19.77	19.51	19.70	4,009,056	+0.32(+1.64%)
Jan 25, 2006	19.71	19.81	19.26	19.38	6,867,121	-0.25(-1.27%)
Jan 24, 2006	19.57	19.78	19.49	19.63	3,829,760	+0.28(+1.43%)
Jan 23, 2006	19.24	19.50	19.22	19.35	4,613,930	+0.29(+1.53%)
Jan 20, 2006	19.53	19.57	19.06	19.06	5,997,633	-0.41(-2.10%)
Jan 19, 2006	19.40	19.53	19.29	19.47	6,235,396	+0.09(+0.46%)
Jan 18, 2006	18.29	19.47	18.29	19.38	9,469,089	+0.83(+4.48%)
Jan 17, 2006	18.67	18.82	18.39	18.55	4,768,252	-0.01(-0.04%)
Jan 13, 2006	18.76	19.01	18.49	18.56	4,693,618	-0.20(-1.07%)
Jan 12, 2006	18.67	18.88	18.41	18.76	5,413,114	+0.22(+1.20%)
Jan 11, 2006	18.25	18.56	18.23	18.54	5,004,861	+0.39(+2.14%)
Jan 10, 2006	18.32	18.47	18.09	18.15	4,352,492	-0.12(-0.64%)
Jan 09, 2006	18.09	18.63	18.09	18.27	8,647,529	+0.22(+1.23%)
Jan 06, 2006	17.82	18.05	17.65	18.05	4,944,951	+0.52(+2.96%)
Jan 05, 2006	18.01	18.01	17.49	17.53	7,435,182	-0.43(-2.39%)
Jan 04, 2006	17.05	18.01	17.04	17.95	14,321,504	+1.07(+6.32%)
Jan 03, 2006	17.14	17.14	16.66	16.89	6,165,092	-0.19(-1.14%)
Dec 30, 2005	17.32	17.37	17.03	17.08	2,935,875	-0.35(-2.03%)
Dec 29, 2005	17.53	17.64	17.38	17.44	1,840,606	-0.02(-0.12%)
Dec 28, 2005	17.38	17.54	17.37	17.46	1,852,299	+0.18(+1.04%)
Dec 27, 2005	17.46	17.63	17.25	17.28	2,656,247	-0.18(-1.03%)
Dec 23, 2005	17.21	17.70	17.20	17.46	2,660,578	+0.33(+1.90%)
Dec 22, 2005	17.32	17.37	16.99	17.13	2,917,108	-0.19(-1.08%)
Dec 21, 2005	16.82	17.38	16.82	17.32	3,004,302	+0.51(+3.05%)
Dec 20, 2005	16.98	17.17	16.74	16.81	3,461,205	-0.21(-1.22%)
Dec 19, 2005	17.36	17.49	17.00	17.01	3,615,094	-0.35(-1.99%)
Dec 16, 2005	17.24	17.39	17.18	17.36	4,092,064	+0.19(+1.09%)
Dec 15, 2005	17.01	17.19	16.91	17.17	2,249,293	+0.17(+1.02%)
Dec 14, 2005	17.14	17.26	16.99	17.00	2,377,630	-0.10(-0.61%)
Dec 13, 2005	17.11	17.31	16.94	17.10	2,949,589	-0.04(-0.24%)
Dec 12, 2005	17.28	17.29	17.01	17.14	2,821,685	-0.03(-0.20%)
Dec 09, 2005	17.13	17.28	17.08	17.18	4,052,076	+0.11(+0.65%)
Dec 08, 2005	16.75	17.15	16.71	17.07	4,547,668	+0.35(+2.11%)
Dec 07, 2005	16.62	16.74	16.48	16.71	4,192,684	+0.33(+2.03%)
Dec 06, 2005	16.34	16.52	16.29	16.38	3,950,734	+0.17(+1.02%)
Dec 05, 2005	16.52	16.53	16.19	16.22	4,059,727	-0.34(-2.05%)
Dec 02, 2005	16.65	16.67	16.56	16.56	2,651,916	-0.17(-1.04%)
Dec 01, 2005	16.34	16.81	16.31	16.73	7,102,863	+0.40(+2.46%)
Nov 30, 2005	16.65	16.86	16.31	16.33	4,633,563	-0.46(-2.76%)
Nov 29, 2005	16.81	16.96	16.76	16.79	2,366,803	-0.01(-0.08%)
Nov 28, 2005	16.99	17.00	16.78	16.81	2,375,031	-0.18(-1.06%)
Nov 25, 2005	17.05	17.05	16.96	16.99	464,843	+0.00(+0.00%)
Nov 23, 2005	16.94	17.02	16.91	16.99	1,700,287	+0.08(+0.45%)
Nov 22, 2005	17.04	17.07	16.87	16.91	3,839,865	-0.04(-0.24%)
Nov 21, 2005	16.94	17.09	16.89	16.95	3,203,520	-0.03(-0.16%)
Nov 18, 2005	17.14	17.32	16.77	16.98	3,744,009	-0.17(-0.97%)
Nov 17, 2005	16.76	17.20	16.74	17.14	3,971,522	+0.42(+2.53%)
Nov 16, 2005	16.69	16.75	16.53	16.72	2,587,531	+0.15(+0.88%)
Nov 15, 2005	16.78	16.86	16.51	16.58	3,163,821	-0.15(-0.91%)
Nov 14, 2005	16.93	17.05	16.67	16.73	3,149,529	-0.18(-1.07%)
Nov 11, 2005	16.91	16.96	16.80	16.91	2,054,838	+0.01(+0.04%)
Nov 10, 2005	16.80	16.92	16.59	16.90	4,722,201	+0.28(+1.67%)
Nov 09, 2005	16.61	16.81	16.56	16.62	2,521,269	+0.17(+1.01%)
Nov 08, 2005	16.47	16.60	16.32	16.46	2,886,214	-0.01(-0.08%)
Nov 07, 2005	16.77	16.88	16.47	16.47	4,492,522	-0.30(-1.78%)
Nov 04, 2005	17.04	17.09	16.69	16.77	3,355,822	-0.13(-0.78%)
Nov 03, 2005	17.08	17.10	16.82	16.90	2,923,604	-0.04(-0.25%)
Nov 02, 2005	16.99	17.05	16.81	16.94	2,318,153	-0.02(-0.12%)
Nov 01, 2005	17.04	17.09	16.70	16.96	4,932,969	+0.08(+0.49%)
Oct 31, 2005	16.80	16.95	16.66	16.88	6,326,777	+0.05(+0.29%)
Oct 28, 2005	15.93	17.28	15.93	16.83	5,897,591	+0.73(+4.52%)
Oct 27, 2005	16.38	16.53	16.10	16.11	2,644,554	-0.25(-1.52%)
Oct 26, 2005	16.67	16.83	16.35	16.35	3,637,182	-0.26(-1.54%)
Oct 25, 2005	16.62	16.75	16.39	16.61	2,341,972	-0.10(-0.58%)
Oct 24, 2005	16.48	16.71	16.45	16.71	3,066,666	+0.24(+1.43%)
Oct 21, 2005	17.01	17.01	16.24	16.47	4,120,215	+0.02(+0.13%)
Oct 20, 2005	16.95	16.99	16.35	16.45	4,595,452	-0.54(-3.18%)
Oct 19, 2005	16.92	17.03	16.72	16.99	4,555,031	+0.08(+0.45%)
Oct 18, 2005	17.05	17.21	16.88	16.92	5,761,602	+0.00(+0.00%)
Oct 17, 2005	16.94	16.98	16.80	16.92	4,707,621	+0.02(+0.12%)
Oct 14, 2005	16.62	16.94	16.51	16.90	3,530,354	+0.38(+2.31%)
Oct 13, 2005	16.51	16.58	16.33	16.51	4,423,951	+0.03(+0.17%)
Oct 12, 2005	16.60	16.71	16.43	16.49	3,731,017	-0.15(-0.87%)
Oct 11, 2005	16.65	16.74	16.51	16.63	4,647,566	+0.09(+0.54%)
Oct 10, 2005	16.97	16.98	16.53	16.54	3,810,127	-0.43(-2.53%)
Oct 07, 2005	16.83	17.08	16.83	16.97	5,336,025	+0.15(+0.91%)
Oct 06, 2005	17.07	17.11	16.76	16.82	6,593,412	-0.08(-0.45%)
Oct 05, 2005	17.25	17.32	16.87	16.90	3,779,811	-0.42(-2.44%)
Oct 04, 2005	17.18	17.55	17.16	17.32	6,379,757	+0.17(+1.01%)
Oct 03, 2005	17.08	17.20	16.83	17.14	4,551,855	+0.06(+0.37%)
Sep 30, 2005	16.85	17.14	16.78	17.08	4,703,145	+0.32(+1.90%)
Sep 29, 2005	16.61	16.83	16.54	16.76	4,192,251	+0.21(+1.26%)
Sep 28, 2005	16.36	16.62	16.38	16.56	4,826,719	+0.20(+1.23%)
Sep 27, 2005	16.23	16.50	16.21	16.35	6,874,050	+0.62(+3.96%)
Sep 26, 2005	15.78	15.97	15.64	15.73	3,779,811	-0.05(-0.31%)
Sep 23, 2005	15.86	15.99	15.51	15.78	4,845,630	+0.22(+1.42%)
Sep 22, 2005	15.29	15.57	15.25	15.56	3,524,147	+0.19(+1.26%)
Sep 21, 2005	15.21	15.48	14.96	15.36	4,472,745	-0.15(-0.94%)
Sep 20, 2005	15.76	15.81	15.47	15.51	3,234,269	-0.19(-1.19%)
Sep 19, 2005	16.03	16.02	15.59	15.70	5,279,003	-0.33(-2.07%)
Sep 16, 2005	16.19	16.35	16.00	16.03	7,653,024	-0.01(-0.09%)
Sep 15, 2005	15.90	16.15	15.88	16.04	2,325,227	+0.21(+1.31%)
Sep 14, 2005	15.98	16.10	15.75	15.84	3,770,138	-0.05(-0.31%)
Sep 13, 2005	15.98	16.11	15.88	15.88	3,391,912	-0.33(-2.05%)
Sep 12, 2005	15.76	16.28	15.76	16.22	4,711,374	+0.15(+0.91%)
Sep 09, 2005	16.13	16.25	16.06	16.07	3,055,406	+0.01(+0.09%)
Sep 08, 2005	16.08	16.22	15.97	16.06	3,334,312	-0.01(-0.09%)
Sep 07, 2005	16.46	16.52	15.95	16.07	6,369,941	-0.39(-2.36%)
Sep 06, 2005	16.58	16.74	16.42	16.46	4,380,642	+0.03(+0.21%)
Sep 02, 2005	16.51	16.76	16.40	16.42	5,339,634	+0.16(+0.98%)
Sep 01, 2005	15.65	16.42	15.63	16.26	8,197,554	+0.67(+4.31%)
Aug 31, 2005	15.48	15.62	15.34	15.59	5,829,163	+0.12(+0.76%)
Aug 30, 2005	15.46	15.57	15.38	15.48	3,314,967	-0.07(-0.45%)
Aug 29, 2005	15.58	15.63	15.44	15.54	3,219,112	-0.02(-0.13%)
Aug 26, 2005	15.55	15.74	15.53	15.57	4,384,251	+0.02(+0.13%)
Aug 25, 2005	15.38	15.68	15.34	15.54	5,430,149	+0.25(+1.63%)
Aug 24, 2005	15.52	15.54	15.22	15.29	5,144,313	-0.17(-1.07%)
Aug 23, 2005	15.52	15.79	15.45	15.46	9,502,580	+0.29(+1.92%)
Aug 22, 2005	15.23	15.51	14.94	15.17	5,528,748	+0.62(+4.29%)
Aug 19, 2005	14.50	14.57	14.34	14.55	3,073,451	+0.05(+0.33%)
Aug 18, 2005	14.30	14.53	14.28	14.50	2,204,685	+0.10(+0.72%)
Aug 17, 2005	14.28	14.46	14.25	14.39	1,989,009	+0.08(+0.58%)
Aug 16, 2005	14.56	14.62	14.30	14.31	1,512,184	-0.24(-1.67%)
Aug 15, 2005	14.55	14.63	14.48	14.55	2,060,468	-0.01(-0.09%)
Aug 12, 2005	14.55	14.66	14.52	14.57	1,705,628	-0.06(-0.38%)
Aug 11, 2005	14.62	14.71	14.51	14.62	2,764,518	+0.03(+0.24%)
Aug 10, 2005	14.36	14.73	14.30	14.59	5,067,225	+0.35(+2.43%)
Aug 09, 2005	14.33	14.39	13.68	14.24	5,222,990	-0.08(-0.58%)
Aug 08, 2005	14.40	14.48	14.27	14.33	2,835,111	-0.07(-0.48%)
Aug 05, 2005	14.69	14.75	14.39	14.39	4,610,466	-0.36(-2.44%)
Aug 04, 2005	15.03	15.13	14.73	14.75	4,027,679	-0.32(-2.11%)
Aug 03, 2005	15.12	15.24	15.02	15.07	4,083,402	-0.12(-0.78%)
Aug 02, 2005	15.03	15.20	15.03	15.19	5,380,200	+0.19(+1.25%)
Aug 01, 2005	15.79	15.80	14.93	15.00	6,563,529	-0.89(-5.58%)
Jul 29, 2005	15.92	16.56	15.76	15.89	7,087,416	+0.41(+2.64%)
Jul 28, 2005	15.32	15.57	14.84	15.48	4,536,986	+0.24(+1.59%)
Jul 27, 2005	15.25	15.25	14.96	15.24	4,689,575	+0.10(+0.64%)
Jul 26, 2005	15.34	15.34	15.08	15.14	2,752,392	-0.10(-0.64%)
Jul 25, 2005	15.29	15.31	15.16	15.24	3,566,156	+0.01(+0.05%)
Jul 22, 2005	15.07	15.30	15.02	15.23	3,776,346	+0.30(+2.04%)
Jul 21, 2005	15.17	15.17	14.91	14.93	2,011,674	-0.24(-1.60%)
Jul 20, 2005	15.06	15.17	14.99	15.17	3,773,314	+0.11(+0.74%)
Jul 19, 2005	14.95	15.14	14.89	15.06	2,927,502	+0.20(+1.35%)
Jul 18, 2005	15.06	15.07	14.85	14.86	3,250,871	-0.20(-1.33%)
Jul 15, 2005	14.86	15.08	14.82	15.06	3,354,811	+0.28(+1.87%)
Jul 14, 2005	14.55	14.87	14.55	14.78	2,887,081	+0.17(+1.14%)
Jul 13, 2005	14.48	14.63	14.41	14.62	2,617,414	+0.14(+0.96%)
Jul 12, 2005	14.42	14.51	14.36	14.48	3,553,885	-0.01(-0.10%)
Jul 11, 2005	14.37	14.53	14.37	14.49	2,935,009	+0.02(+0.14%)
Jul 08, 2005	14.41	14.54	14.37	14.47	2,125,864	+0.01(+0.10%)
Jul 07, 2005	14.24	14.48	14.16	14.46	6,806,056	-0.06(-0.43%)
Jul 06, 2005	14.72	14.78	14.51	14.52	3,746,030	-0.19(-1.27%)
Jul 05, 2005	14.78	14.78	14.48	14.71	3,709,940	-0.17(-1.16%)
Jul 01, 2005	14.91	14.93	14.69	14.88	2,094,248	+0.07(+0.47%)
Jun 30, 2005	14.78	15.07	14.71	14.81	2,642,100	+0.33(+2.30%)
Jun 29, 2005	14.73	14.80	14.42	14.48	2,344,860	-0.27(-1.83%)
Jun 28, 2005	14.54	14.77	14.46	14.75	2,489,221	+0.20(+1.38%)
Jun 27, 2005	14.73	14.75	14.42	14.55	1,938,194	-0.18(-1.22%)
Jun 24, 2005	14.70	14.89	14.64	14.73	3,576,550	+0.10(+0.71%)
Jun 23, 2005	15.09	15.09	14.62	14.62	2,337,497	-0.45(-2.99%)
Jun 22, 2005	15.00	15.08	14.83	15.07	3,592,574	+0.16(+1.07%)
Jun 21, 2005	14.81	14.95	14.72	14.91	4,645,690	+0.10(+0.70%)
Jun 20, 2005	14.78	14.85	14.69	14.81	3,562,114	-0.01(-0.09%)
Jun 17, 2005	14.88	15.03	14.65	14.82	4,674,706	+0.22(+1.52%)
Jun 16, 2005	14.69	14.79	14.55	14.60	3,478,384	-0.07(-0.47%)
Jun 15, 2005	14.55	14.72	14.31	14.67	5,481,253	+0.15(+1.05%)
Jun 14, 2005	14.53	14.58	14.47	14.52	3,429,590	-0.02(-0.14%)
Jun 13, 2005	14.17	14.55	14.11	14.54	4,105,345	+0.39(+2.74%)
Jun 10, 2005	14.62	14.62	14.10	14.15	3,359,864	-0.42(-2.90%)
Jun 09, 2005	14.60	14.68	14.46	14.57	4,049,911	+0.03(+0.19%)
Jun 08, 2005	14.51	14.62	14.34	14.55	5,348,585	+0.21(+1.50%)
Jun 07, 2005	14.01	14.39	13.94	14.33	3,551,576	+0.37(+2.68%)
Jun 06, 2005	13.97	14.01	13.83	13.96	5,409,794	-0.05(-0.35%)
Jun 03, 2005	14.11	14.13	13.99	14.01	2,762,352	-0.15(-1.03%)
Jun 02, 2005	13.87	14.15	13.82	14.15	5,058,419	+0.23(+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.