Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	28.34	28.41	27.95	28.12	3,082,040	-0.16(-0.58%)
May 30, 2006	28.93	28.93	28.23	28.28	1,987,720	-0.84(-2.88%)
May 26, 2006	28.99	29.27	28.86	29.12	2,255,151	+0.18(+0.63%)
May 25, 2006	29.08	29.18	28.48	28.94	2,819,574	+0.11(+0.39%)
May 24, 2006	28.41	29.25	28.21	28.83	4,909,949	+0.30(+1.06%)
May 23, 2006	28.62	29.60	28.53	28.53	3,928,906	+0.17(+0.61%)
May 22, 2006	28.08	28.57	27.70	28.35	3,756,046	-0.10(-0.37%)
May 19, 2006	28.58	28.79	28.17	28.46	3,761,704	-0.12(-0.42%)
May 18, 2006	28.22	29.38	28.22	28.58	5,347,700	+0.50(+1.79%)
May 17, 2006	27.93	28.59	27.50	28.08	4,936,276	-0.21(-0.73%)
May 16, 2006	28.88	29.31	27.99	28.28	4,525,776	-0.68(-2.33%)
May 15, 2006	29.55	29.95	28.50	28.96	3,849,577	-0.85(-2.85%)
May 12, 2006	30.30	30.36	29.60	29.81	4,709,260	-0.49(-1.63%)
May 11, 2006	31.55	31.56	30.28	30.30	3,947,728	-1.38(-4.35%)
May 10, 2006	31.44	32.09	31.35	31.68	2,483,207	+0.42(+1.33%)
May 09, 2006	31.76	31.79	31.04	31.26	1,986,912	-0.42(-1.31%)
May 08, 2006	31.31	32.22	31.31	31.68	3,284,692	-0.41(-1.27%)
May 05, 2006	30.99	32.47	30.93	32.09	4,829,235	+1.38(+4.48%)
May 04, 2006	30.93	31.24	30.67	30.71	2,047,303	-0.25(-0.81%)
May 03, 2006	30.74	31.32	30.56	30.96	5,511,669	+0.00(+0.00%)
May 02, 2006	31.57	31.70	30.62	30.96	5,017,684	-0.74(-2.32%)
May 01, 2006	32.35	32.68	31.45	31.70	3,601,776	-0.65(-2.01%)
Apr 28, 2006	32.60	33.19	32.17	32.35	3,073,380	-0.47(-1.43%)
Apr 27, 2006	33.04	33.06	31.14	32.81	6,094,221	-1.00(-2.95%)
Apr 26, 2006	32.91	34.68	32.91	33.81	4,150,610	+0.99(+3.01%)
Apr 25, 2006	34.07	34.07	32.61	32.82	3,742,074	-1.25(-3.66%)
Apr 24, 2006	34.48	34.55	33.87	34.07	1,682,992	-0.41(-1.18%)
Apr 21, 2006	34.94	34.94	34.19	34.48	1,932,525	-0.06(-0.18%)
Apr 20, 2006	33.86	34.65	33.80	34.54	3,085,735	-0.09(-0.25%)
Apr 19, 2006	35.46	35.51	34.35	34.62	2,923,845	-1.19(-3.31%)
Apr 18, 2006	33.50	35.82	32.72	35.81	6,337,288	+2.31(+6.90%)
Apr 17, 2006	34.25	34.47	33.48	33.50	2,632,165	-0.71(-2.08%)
Apr 13, 2006	34.37	34.30	33.83	34.21	2,269,701	-0.16(-0.48%)
Apr 12, 2006	35.08	35.08	34.10	34.37	3,156,404	-0.71(-2.02%)
Apr 11, 2006	35.71	35.92	34.82	35.08	2,684,935	-0.31(-0.88%)
Apr 10, 2006	35.51	35.68	35.17	35.39	2,485,170	+0.05(+0.15%)
Apr 07, 2006	34.87	35.62	34.68	35.34	3,026,037	+0.48(+1.37%)
Apr 06, 2006	35.06	35.24	34.55	34.87	2,585,052	-0.38(-1.08%)
Apr 05, 2006	33.38	35.27	33.38	35.25	2,722,348	+1.97(+5.91%)
Apr 04, 2006	33.06	33.38	32.76	33.28	1,650,891	+0.33(+1.00%)
Apr 03, 2006	33.28	33.31	32.87	32.95	1,831,834	-0.32(-0.96%)
Mar 31, 2006	33.56	33.67	33.09	33.27	1,814,975	-0.34(-1.00%)
Mar 30, 2006	34.30	34.54	33.25	33.61	2,180,442	-0.85(-2.46%)
Mar 29, 2006	34.19	34.73	33.72	34.46	1,978,367	+0.52(+1.53%)
Mar 28, 2006	35.00	35.25	33.77	33.94	2,666,113	-1.05(-3.00%)
Mar 27, 2006	34.87	35.26	34.79	34.99	2,214,736	+0.21(+0.60%)
Mar 24, 2006	34.83	34.86	33.46	34.78	3,133,771	+0.63(+1.85%)
Mar 23, 2006	32.89	34.27	32.77	34.15	3,792,881	+1.41(+4.31%)
Mar 22, 2006	32.69	33.13	32.66	32.74	2,485,747	+0.08(+0.24%)
Mar 21, 2006	33.86	33.87	32.62	32.66	3,867,244	-1.21(-3.58%)
Mar 20, 2006	34.37	34.44	33.64	33.87	2,713,687	-0.50(-1.46%)
Mar 17, 2006	34.12	34.61	34.01	34.37	2,615,075	+0.64(+1.90%)
Mar 16, 2006	33.17	33.97	32.91	33.73	2,468,080	+0.94(+2.85%)
Mar 15, 2006	32.95	33.13	32.41	32.80	3,047,514	-0.16(-0.47%)
Mar 14, 2006	31.42	33.08	31.38	32.95	4,738,705	+1.23(+3.88%)
Mar 13, 2006	31.75	32.14	31.72	31.72	1,634,378	+0.02(+0.05%)
Mar 10, 2006	31.23	32.03	31.22	31.70	2,587,939	+0.49(+1.58%)
Mar 09, 2006	32.20	32.38	31.19	31.21	2,848,442	-0.99(-3.07%)
Mar 08, 2006	32.40	32.40	31.94	32.20	3,099,246	-0.20(-0.61%)
Mar 07, 2006	32.95	33.12	32.00	32.40	3,610,898	-0.91(-2.73%)
Mar 06, 2006	33.08	33.52	33.08	33.31	3,099,707	-0.03(-0.10%)
Mar 03, 2006	33.19	33.45	32.95	33.34	2,289,562	-0.28(-0.82%)
Mar 02, 2006	33.19	33.94	33.02	33.62	1,926,174	+0.09(+0.26%)
Mar 01, 2006	33.26	33.60	33.05	33.53	2,391,407	+0.27(+0.81%)
Feb 28, 2006	34.10	34.22	33.25	33.26	2,452,261	-0.84(-2.46%)
Feb 27, 2006	34.65	34.66	33.97	34.10	2,441,753	-0.55(-1.60%)
Feb 24, 2006	34.61	34.80	34.35	34.66	2,231,249	-0.06(-0.17%)
Feb 23, 2006	35.07	35.36	34.72	34.72	2,711,609	-0.55(-1.55%)
Feb 22, 2006	33.53	35.46	33.45	35.26	5,056,251	+1.72(+5.14%)
Feb 21, 2006	33.02	33.86	32.30	33.54	4,776,811	+0.77(+2.35%)
Feb 17, 2006	33.26	33.42	32.68	32.77	2,397,643	-0.46(-1.38%)
Feb 16, 2006	33.82	34.21	33.04	33.23	4,791,245	-0.19(-0.57%)
Feb 15, 2006	33.34	33.91	33.08	33.42	3,265,755	+0.08(+0.23%)
Feb 14, 2006	32.48	33.38	31.90	33.34	3,206,056	+0.87(+2.67%)
Feb 13, 2006	32.52	32.68	32.22	32.48	2,653,642	-0.10(-0.29%)
Feb 10, 2006	32.96	32.96	32.21	32.57	2,222,242	-0.39(-1.18%)
Feb 09, 2006	33.23	33.35	32.82	32.96	3,389,886	-0.16(-0.50%)
Feb 08, 2006	32.11	33.22	31.56	33.13	4,871,728	+1.02(+3.18%)
Feb 07, 2006	32.60	32.63	31.90	32.10	6,706,334	-0.75(-2.29%)
Feb 06, 2006	33.26	33.27	32.56	32.86	4,423,931	-0.36(-1.09%)
Feb 03, 2006	32.48	33.60	31.87	33.22	6,530,125	+0.74(+2.27%)
Feb 02, 2006	33.99	34.58	32.32	32.48	5,920,899	-1.17(-3.47%)
Feb 01, 2006	34.38	34.44	33.15	33.65	3,208,135	-0.90(-2.61%)
Jan 31, 2006	34.46	34.76	33.91	34.55	3,171,415	+0.10(+0.28%)
Jan 30, 2006	34.27	34.91	34.10	34.46	1,691,075	+0.04(+0.13%)
Jan 27, 2006	33.62	34.85	33.70	34.42	2,855,832	+0.81(+2.40%)
Jan 26, 2006	34.10	34.47	33.52	33.61	3,147,628	-0.41(-1.20%)
Jan 25, 2006	34.62	34.67	33.52	34.02	3,411,711	-0.61(-1.75%)
Jan 24, 2006	34.73	35.19	34.46	34.62	2,554,337	-0.03(-0.07%)
Jan 23, 2006	34.66	34.87	34.08	34.65	3,310,211	-0.24(-0.70%)
Jan 20, 2006	35.63	35.70	34.69	34.89	3,519,561	-0.42(-1.20%)
Jan 19, 2006	35.92	36.03	35.07	35.32	2,255,844	-0.61(-1.69%)
Jan 18, 2006	36.15	36.47	35.56	35.92	2,838,050	-0.23(-0.62%)
Jan 17, 2006	36.79	36.65	35.96	36.15	2,506,648	-0.64(-1.74%)
Jan 13, 2006	36.81	37.50	36.37	36.79	2,954,329	-0.32(-0.86%)
Jan 12, 2006	38.53	38.53	37.05	37.11	2,200,187	-1.56(-4.03%)
Jan 11, 2006	37.85	38.71	37.44	38.67	2,120,627	+0.73(+1.92%)
Jan 10, 2006	38.39	38.52	37.89	37.94	2,407,920	-0.23(-0.61%)
Jan 09, 2006	36.04	38.28	36.03	38.17	3,699,696	+2.13(+5.91%)
Jan 06, 2006	35.81	36.22	35.33	36.04	2,305,728	-0.17(-0.48%)
Jan 05, 2006	35.22	36.62	35.22	36.22	1,840,610	+0.81(+2.27%)
Jan 04, 2006	35.71	35.88	35.10	35.41	2,296,144	-0.30(-0.85%)
Jan 03, 2006	34.21	35.91	34.21	35.71	3,965,857	+1.63(+4.78%)
Dec 30, 2005	34.44	34.47	33.75	34.09	1,948,806	-0.48(-1.40%)
Dec 29, 2005	34.57	35.06	34.10	34.57	1,842,226	+0.00(+0.00%)
Dec 28, 2005	35.52	35.52	34.48	34.57	2,130,904	-0.94(-2.63%)
Dec 27, 2005	35.30	35.69	35.25	35.51	1,553,318	+0.22(+0.61%)
Dec 23, 2005	36.16	36.21	35.24	35.29	1,637,265	-0.65(-1.81%)
Dec 22, 2005	35.99	36.29	35.85	35.94	1,771,558	-0.03(-0.07%)
Dec 21, 2005	36.05	36.29	35.62	35.97	1,291,775	-0.04(-0.12%)
Dec 20, 2005	36.37	36.53	35.71	36.01	1,828,139	+0.02(+0.05%)
Dec 19, 2005	37.46	37.46	35.97	35.99	2,009,313	-0.74(-2.03%)
Dec 16, 2005	36.49	37.25	36.52	36.74	1,546,620	+0.25(+0.69%)
Dec 15, 2005	37.39	37.90	36.36	36.49	3,531,685	-0.58(-1.57%)
Dec 14, 2005	35.72	37.33	35.65	37.07	2,550,527	+1.13(+3.13%)
Dec 13, 2005	35.03	36.28	34.81	35.94	2,135,754	+0.85(+2.42%)
Dec 12, 2005	35.51	35.84	34.90	35.09	1,603,086	-0.16(-0.47%)
Dec 09, 2005	35.03	35.38	34.73	35.26	1,679,297	-0.12(-0.34%)
Dec 08, 2005	35.10	35.67	34.31	35.38	3,206,980	+0.28(+0.79%)
Dec 07, 2005	36.76	36.78	34.95	35.10	2,835,856	-1.57(-4.27%)
Dec 06, 2005	36.79	37.29	36.64	36.67	1,875,598	-0.11(-0.31%)
Dec 05, 2005	36.40	36.79	36.36	36.78	1,591,308	-0.03(-0.09%)
Dec 02, 2005	36.52	36.94	36.34	36.81	1,886,452	+0.30(+0.83%)
Dec 01, 2005	36.59	36.80	36.10	36.51	2,054,001	+0.46(+1.27%)
Nov 30, 2005	36.46	36.72	36.03	36.05	1,724,677	-0.19(-0.53%)
Nov 29, 2005	36.16	37.46	35.91	36.24	4,433,399	+0.26(+0.72%)
Nov 28, 2005	37.42	37.42	35.91	35.98	2,622,003	-1.43(-3.82%)
Nov 25, 2005	37.19	37.44	36.92	37.41	630,588	+0.17(+0.47%)
Nov 23, 2005	37.06	37.51	36.82	37.24	2,211,619	+0.16(+0.42%)
Nov 22, 2005	36.18	37.20	35.54	37.08	3,386,191	+0.87(+2.42%)
Nov 21, 2005	35.38	36.33	35.29	36.21	1,948,806	+0.92(+2.60%)
Nov 18, 2005	36.03	36.03	34.83	35.29	2,861,606	-0.27(-0.76%)
Nov 17, 2005	33.90	35.77	33.58	35.56	4,304,765	+1.65(+4.88%)
Nov 16, 2005	33.61	34.03	32.66	33.90	3,276,378	+0.50(+1.50%)
Nov 15, 2005	33.51	34.03	32.98	33.40	2,445,217	-0.10(-0.31%)
Nov 14, 2005	33.26	33.69	33.04	33.51	1,857,931	+0.16(+0.49%)
Nov 11, 2005	33.34	34.12	33.06	33.34	1,940,031	+0.00(+0.00%)
Nov 10, 2005	32.24	33.48	32.10	33.34	2,904,215	+1.24(+3.86%)
Nov 09, 2005	32.48	33.22	31.96	32.10	4,603,027	-0.61(-1.85%)
Nov 08, 2005	33.56	33.73	31.77	32.71	8,655,834	-3.20(-8.92%)
Nov 07, 2005	34.90	35.94	34.77	35.91	2,946,477	+1.02(+2.93%)
Nov 04, 2005	35.13	35.32	34.17	34.89	2,710,339	-0.28(-0.79%)
Nov 03, 2005	36.33	36.33	34.86	35.17	4,406,033	-0.29(-0.81%)
Nov 02, 2005	33.78	35.85	33.78	35.45	4,646,559	+1.67(+4.95%)
Nov 01, 2005	32.48	33.87	32.13	33.78	4,485,477	+1.06(+3.23%)
Oct 31, 2005	31.83	33.17	31.70	32.73	4,084,215	+1.31(+4.16%)
Oct 28, 2005	31.12	31.70	30.57	31.42	5,002,210	+0.30(+0.97%)
Oct 27, 2005	31.96	32.05	30.34	31.12	4,608,569	-0.41(-1.29%)
Oct 26, 2005	32.41	32.42	31.51	31.52	2,664,381	-0.89(-2.75%)
Oct 25, 2005	32.46	32.73	31.96	32.41	3,241,391	+0.17(+0.54%)
Oct 24, 2005	31.87	32.57	31.39	32.24	4,002,461	+0.59(+1.86%)
Oct 21, 2005	32.29	32.80	31.64	31.65	5,071,147	-0.42(-1.32%)
Oct 20, 2005	32.31	33.08	31.78	32.08	6,607,837	-0.24(-0.75%)
Oct 19, 2005	30.22	32.36	29.66	32.32	8,333,900	+1.85(+6.08%)
Oct 18, 2005	31.39	31.83	30.20	30.47	5,908,428	-1.58(-4.94%)
Oct 17, 2005	31.83	32.51	31.48	32.05	3,261,829	+0.09(+0.27%)
Oct 14, 2005	31.91	32.41	31.53	31.96	3,708,818	+0.43(+1.37%)
Oct 13, 2005	31.39	31.69	30.72	31.53	4,357,073	+0.15(+0.47%)
Oct 12, 2005	31.91	32.09	30.99	31.38	4,647,829	-0.53(-1.66%)
Oct 11, 2005	32.30	32.65	31.54	31.91	5,741,572	+0.39(+1.24%)
Oct 10, 2005	32.79	32.89	31.29	31.52	6,477,585	-1.19(-3.63%)
Oct 07, 2005	32.99	33.39	32.45	32.71	5,351,280	-0.11(-0.34%)
Oct 06, 2005	33.77	33.84	32.43	32.82	5,880,830	-0.95(-2.82%)
Oct 05, 2005	35.69	35.69	33.06	33.77	6,557,491	-1.90(-5.32%)
Oct 04, 2005	35.99	37.25	35.67	35.67	3,283,768	-1.72(-4.61%)
Oct 03, 2005	37.17	37.72	36.48	37.39	2,690,940	+0.23(+0.61%)
Sep 30, 2005	36.75	37.71	36.75	37.17	2,955,253	+0.32(+0.87%)
Sep 29, 2005	36.22	36.88	35.73	36.85	3,106,751	+0.63(+1.75%)
Sep 28, 2005	36.95	36.98	35.32	36.22	3,222,222	-0.73(-1.97%)
Sep 27, 2005	37.11	38.06	35.95	36.94	3,644,500	+0.00(+0.00%)
Sep 26, 2005	37.77	38.06	36.82	36.94	2,373,856	-0.61(-1.61%)
Sep 23, 2005	37.55	37.88	36.74	37.55	3,269,681	+0.23(+0.60%)
Sep 22, 2005	36.46	37.53	36.26	37.33	4,363,424	+0.94(+2.59%)
Sep 21, 2005	36.36	36.90	36.27	36.38	4,231,902	+0.03(+0.10%)
Sep 20, 2005	38.02	38.58	36.29	36.35	6,395,024	-1.67(-4.40%)
Sep 19, 2005	38.34	38.43	37.39	38.02	4,023,130	-0.03(-0.09%)
Sep 16, 2005	39.92	39.97	37.93	38.05	6,684,856	-1.78(-4.48%)
Sep 15, 2005	39.46	40.05	39.46	39.84	1,969,707	+0.38(+0.97%)
Sep 14, 2005	39.06	39.77	38.90	39.46	2,906,409	-0.01(-0.02%)
Sep 13, 2005	39.66	39.81	39.11	39.46	2,288,523	-0.03(-0.09%)
Sep 12, 2005	39.49	39.84	39.22	39.50	2,520,966	-0.09(-0.22%)
Sep 09, 2005	38.45	39.61	38.45	39.59	4,507,070	+1.63(+4.29%)
Sep 08, 2005	37.40	37.96	36.98	37.96	4,986,160	-0.48(-1.26%)
Sep 07, 2005	38.28	38.48	37.88	38.44	2,265,544	+0.25(+0.66%)
Sep 06, 2005	37.24	38.31	37.24	38.19	3,154,903	+1.17(+3.16%)
Sep 02, 2005	37.02	37.76	36.59	37.02	2,164,622	+18.40(+98.77%)
Sep 01, 2005	18.65	18.92	18.25	18.63	4,470,350	-0.04(-0.20%)
Aug 31, 2005	17.96	18.71	17.96	18.66	4,015,394	+0.65(+3.63%)
Aug 30, 2005	17.87	18.33	17.87	18.01	3,768,285	+0.07(+0.37%)
Aug 29, 2005	17.84	18.11	17.74	17.94	3,883,064	-0.03(-0.18%)
Aug 26, 2005	18.15	18.35	17.84	17.97	4,276,821	-0.17(-0.94%)
Aug 25, 2005	18.53	18.70	18.07	18.15	4,811,221	-0.22(-1.21%)
Aug 24, 2005	18.07	18.85	17.88	18.37	6,334,286	+0.29(+1.63%)
Aug 23, 2005	18.22	18.39	17.78	18.07	4,071,513	-0.15(-0.81%)
Aug 22, 2005	18.32	18.45	18.15	18.22	3,245,432	-0.07(-0.37%)
Aug 19, 2005	18.38	18.38	18.11	18.29	3,089,315	-0.03(-0.19%)
Aug 18, 2005	18.44	18.46	18.18	18.32	4,585,129	-0.13(-0.73%)
Aug 17, 2005	18.71	18.71	18.32	18.46	6,099,879	-0.27(-1.42%)
Aug 16, 2005	19.07	19.26	18.58	18.72	3,924,402	-0.34(-1.76%)
Aug 15, 2005	19.06	19.13	18.74	19.06	3,317,948	-0.00(-0.02%)
Aug 12, 2005	18.92	19.10	18.79	19.06	2,680,778	-0.01(-0.03%)
Aug 11, 2005	19.00	19.10	18.85	19.07	2,892,090	+0.11(+0.56%)
Aug 10, 2005	19.11	19.37	18.86	18.96	3,938,259	-0.01(-0.06%)
Aug 09, 2005	18.89	19.12	18.70	18.97	5,490,884	+0.19(+1.03%)
Aug 08, 2005	19.47	19.60	18.69	18.78	8,127,091	-0.69(-3.56%)
Aug 05, 2005	19.81	19.81	18.92	19.47	8,625,003	-0.59(-2.95%)
Aug 04, 2005	20.32	20.41	20.01	20.07	3,682,375	-0.29(-1.45%)
Aug 03, 2005	20.54	20.57	20.26	20.36	2,610,572	-0.18(-0.87%)
Aug 02, 2005	20.40	20.57	20.23	20.54	3,277,995	+0.14(+0.68%)
Aug 01, 2005	19.85	20.45	19.85	20.40	3,537,574	+0.13(+0.65%)
Jul 29, 2005	20.76	20.78	20.22	20.27	4,221,163	-0.48(-2.33%)
Jul 28, 2005	20.44	20.88	20.17	20.75	7,261,519	+0.69(+3.45%)
Jul 27, 2005	19.86	20.06	19.45	20.06	4,907,524	+0.20(+1.02%)
Jul 26, 2005	19.58	19.86	19.32	19.86	4,395,756	+0.33(+1.69%)
Jul 25, 2005	20.29	20.31	19.49	19.53	4,864,569	-0.71(-3.53%)
Jul 22, 2005	19.97	20.26	19.85	20.24	2,859,758	+0.39(+1.95%)
Jul 21, 2005	20.38	20.38	19.75	19.85	5,243,083	-0.74(-3.58%)
Jul 20, 2005	20.35	20.73	20.29	20.59	3,284,230	+0.24(+1.17%)
Jul 19, 2005	20.24	20.42	20.05	20.35	5,258,325	+0.19(+0.92%)
Jul 18, 2005	20.17	20.26	19.92	20.17	3,143,356	-0.00(-0.01%)
Jul 15, 2005	19.73	20.19	19.72	20.17	3,856,505	+0.52(+2.64%)
Jul 14, 2005	20.17	20.46	19.59	19.65	4,059,273	-0.35(-1.73%)
Jul 13, 2005	19.89	20.04	19.78	19.99	2,507,802	+0.09(+0.44%)
Jul 12, 2005	19.77	19.91	19.61	19.91	2,740,592	+0.10(+0.48%)
Jul 11, 2005	19.53	19.86	19.30	19.81	4,227,399	+0.43(+2.20%)
Jul 08, 2005	19.16	19.45	19.11	19.39	3,814,243	+0.24(+1.24%)
Jul 07, 2005	18.28	19.20	18.27	19.15	7,189,927	+0.87(+4.77%)
Jul 06, 2005	18.50	18.76	18.23	18.28	2,398,798	-0.20(-1.09%)
Jul 05, 2005	18.15	18.50	17.99	18.48	2,459,535	+0.18(+0.99%)
Jul 01, 2005	18.31	18.35	17.98	18.29	3,204,093	+0.05(+0.30%)
Jun 30, 2005	18.14	18.42	18.14	18.24	3,651,198	+0.22(+1.21%)
Jun 29, 2005	18.39	18.39	17.97	18.02	2,189,102	-0.27(-1.46%)
Jun 28, 2005	18.10	18.37	18.03	18.29	2,194,183	+0.30(+1.65%)
Jun 27, 2005	17.61	18.07	17.61	17.99	2,455,378	+0.38(+2.15%)
Jun 24, 2005	17.95	17.98	17.52	17.61	2,619,578	-0.24(-1.36%)
Jun 23, 2005	18.20	18.45	17.78	17.86	2,757,451	-0.30(-1.67%)
Jun 22, 2005	18.33	18.36	17.92	18.16	3,779,833	-0.02(-0.11%)
Jun 21, 2005	18.21	18.33	17.97	18.18	3,486,305	+0.12(+0.66%)
Jun 20, 2005	18.57	18.57	17.98	18.06	5,607,741	-0.56(-3.01%)
Jun 17, 2005	18.73	18.99	18.37	18.62	9,985,715	+0.81(+4.56%)
Jun 16, 2005	17.65	17.84	17.49	17.81	3,441,271	+0.24(+1.34%)
Jun 15, 2005	17.17	17.62	17.17	17.57	4,478,433	+0.39(+2.28%)
Jun 14, 2005	16.84	17.21	16.83	17.18	2,889,088	+0.36(+2.14%)
Jun 13, 2005	16.70	16.83	16.48	16.82	2,374,549	+0.10(+0.61%)
Jun 10, 2005	16.91	17.08	16.62	16.72	2,141,297	-0.16(-0.96%)
Jun 09, 2005	16.76	17.10	16.54	16.88	4,075,208	+0.13(+0.75%)
Jun 08, 2005	17.18	17.20	16.69	16.76	2,741,285	-0.36(-2.10%)
Jun 07, 2005	16.82	17.22	16.81	17.11	4,204,998	+0.42(+2.52%)
Jun 06, 2005	16.65	16.73	16.44	16.69	2,505,955	+0.22(+1.34%)
Jun 03, 2005	17.00	17.02	16.46	16.47	4,091,605	-0.44(-2.60%)
Jun 02, 2005	16.99	17.16	16.86	16.91	2,421,892	-0.07(-0.40%)

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.