Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	28.08	28.15	27.69	27.86	3,110,486	-0.16(-0.58%)
May 30, 2006	28.66	28.67	27.97	28.03	2,006,066	-0.83(-2.88%)
May 26, 2006	28.72	29.00	28.59	28.86	2,275,965	+0.18(+0.63%)
May 25, 2006	28.81	28.91	28.22	28.68	2,845,597	+0.11(+0.39%)
May 24, 2006	28.15	28.98	27.95	28.57	4,955,265	+0.30(+1.06%)
May 23, 2006	28.36	29.33	28.27	28.27	3,965,167	+0.17(+0.61%)
May 22, 2006	27.83	28.31	27.45	28.09	3,790,712	-0.10(-0.37%)
May 19, 2006	28.32	28.52	27.91	28.20	3,796,422	-0.12(-0.42%)
May 18, 2006	27.97	29.12	27.97	28.32	5,397,056	+0.50(+1.79%)
May 17, 2006	27.67	28.33	27.24	27.82	4,981,835	-0.21(-0.74%)
May 16, 2006	28.62	29.05	27.73	28.03	4,567,547	-0.67(-2.33%)
May 15, 2006	29.28	29.67	28.24	28.69	3,885,106	-0.84(-2.85%)
May 12, 2006	30.02	30.08	29.33	29.54	4,752,724	-0.49(-1.63%)
May 11, 2006	31.26	31.27	30.01	30.02	3,984,163	-1.36(-4.35%)
May 10, 2006	31.15	31.80	31.06	31.39	2,506,125	+0.41(+1.33%)
May 09, 2006	31.47	31.50	30.75	30.98	2,005,250	-0.41(-1.31%)
May 08, 2006	31.02	31.93	31.02	31.39	3,315,008	-0.40(-1.27%)
May 05, 2006	30.70	32.17	30.64	31.79	4,873,806	+1.36(+4.48%)
May 04, 2006	30.64	30.95	30.39	30.43	2,066,199	-0.25(-0.81%)
May 03, 2006	30.46	31.03	30.28	30.68	5,562,539	+0.00(+0.00%)
May 02, 2006	31.28	31.41	30.34	30.68	5,063,994	-0.73(-2.32%)
May 01, 2006	32.06	32.38	31.16	31.41	3,635,018	-0.64(-2.01%)
Apr 28, 2006	32.30	32.89	31.88	32.05	3,101,746	-0.46(-1.43%)
Apr 27, 2006	32.74	32.76	30.86	32.51	6,150,467	-0.99(-2.95%)
Apr 26, 2006	32.61	34.37	32.61	33.50	4,188,918	+0.98(+3.01%)
Apr 25, 2006	33.76	33.76	32.31	32.52	3,776,611	-1.24(-3.66%)
Apr 24, 2006	34.16	34.23	33.56	33.76	1,698,525	-0.40(-1.18%)
Apr 21, 2006	34.62	34.62	33.88	34.16	1,950,361	-0.06(-0.18%)
Apr 20, 2006	33.55	34.33	33.49	34.22	3,114,215	-0.09(-0.25%)
Apr 19, 2006	35.14	35.18	34.04	34.31	2,950,830	-1.18(-3.31%)
Apr 18, 2006	33.19	35.49	32.42	35.48	6,395,777	+2.29(+6.90%)
Apr 17, 2006	33.94	34.15	33.17	33.19	2,656,458	-0.70(-2.08%)
Apr 13, 2006	34.06	33.99	33.52	33.89	2,290,649	-0.16(-0.48%)
Apr 12, 2006	34.76	34.76	33.79	34.06	3,185,536	-0.70(-2.02%)
Apr 11, 2006	35.39	35.59	34.50	34.76	2,709,715	-0.31(-0.88%)
Apr 10, 2006	35.18	35.35	34.85	35.07	2,508,107	+0.05(+0.15%)
Apr 07, 2006	34.56	35.29	34.36	35.02	3,053,965	+0.47(+1.37%)
Apr 06, 2006	34.74	34.92	34.23	34.55	2,608,911	-0.38(-1.08%)
Apr 05, 2006	33.08	34.95	33.08	34.92	2,747,473	+1.95(+5.91%)
Apr 04, 2006	32.76	33.08	32.46	32.98	1,666,127	+0.33(+1.00%)
Apr 03, 2006	32.98	33.00	32.57	32.65	1,848,741	-0.32(-0.96%)
Mar 31, 2006	33.25	33.36	32.79	32.97	1,831,726	-0.33(-1.01%)
Mar 30, 2006	33.99	34.22	32.94	33.30	2,200,566	-0.84(-2.46%)
Mar 29, 2006	33.88	34.41	33.41	34.14	1,996,626	+0.51(+1.53%)
Mar 28, 2006	34.68	34.92	33.47	33.63	2,690,720	-1.04(-3.00%)
Mar 27, 2006	34.56	34.94	34.47	34.67	2,235,177	+0.21(+0.60%)
Mar 24, 2006	34.51	34.54	33.16	34.46	3,162,694	+0.63(+1.85%)
Mar 23, 2006	32.59	33.95	32.47	33.83	3,827,887	+1.40(+4.31%)
Mar 22, 2006	32.39	32.82	32.36	32.44	2,508,689	+0.08(+0.24%)
Mar 21, 2006	33.55	33.56	32.32	32.36	3,902,937	-1.20(-3.58%)
Mar 20, 2006	34.06	34.13	33.34	33.56	2,738,733	-0.50(-1.46%)
Mar 17, 2006	33.81	34.30	33.70	34.06	2,639,211	+0.63(+1.90%)
Mar 16, 2006	32.87	33.66	32.61	33.42	2,490,859	+0.93(+2.85%)
Mar 15, 2006	32.65	32.82	32.11	32.50	3,075,641	-0.15(-0.47%)
Mar 14, 2006	31.13	32.78	31.10	32.65	4,782,441	+1.22(+3.88%)
Mar 13, 2006	31.46	31.84	31.43	31.43	1,649,463	+0.02(+0.05%)
Mar 10, 2006	30.94	31.73	30.93	31.41	2,611,824	+0.49(+1.58%)
Mar 09, 2006	31.90	32.08	30.90	30.93	2,874,732	-0.98(-3.07%)
Mar 08, 2006	32.10	32.10	31.65	31.90	3,127,850	-0.20(-0.61%)
Mar 07, 2006	32.65	32.81	31.71	32.10	3,644,225	-0.90(-2.73%)
Mar 06, 2006	32.78	33.22	32.78	33.00	3,128,316	-0.03(-0.10%)
Mar 03, 2006	32.88	33.14	32.65	33.04	2,310,693	-0.27(-0.82%)
Mar 02, 2006	32.89	33.63	32.72	33.31	1,943,951	+0.09(+0.26%)
Mar 01, 2006	32.96	33.29	32.74	33.23	2,413,479	+0.27(+0.81%)
Feb 28, 2006	33.79	33.90	32.94	32.96	2,474,894	-0.83(-2.46%)
Feb 27, 2006	34.33	34.34	33.66	33.79	2,464,289	-0.55(-1.60%)
Feb 24, 2006	34.30	34.48	34.03	34.34	2,251,842	-0.06(-0.17%)
Feb 23, 2006	34.75	35.04	34.40	34.40	2,736,635	-0.54(-1.55%)
Feb 22, 2006	33.23	35.14	33.15	34.94	5,102,917	+1.71(+5.14%)
Feb 21, 2006	32.72	33.55	32.01	33.23	4,820,898	+0.76(+2.35%)
Feb 17, 2006	32.95	33.11	32.38	32.47	2,419,772	-0.45(-1.38%)
Feb 16, 2006	33.51	33.89	32.74	32.93	4,835,465	-0.19(-0.57%)
Feb 15, 2006	33.04	33.60	32.78	33.11	3,295,896	+0.08(+0.23%)
Feb 14, 2006	32.18	33.08	31.60	33.04	3,235,646	+0.86(+2.67%)
Feb 13, 2006	32.22	32.38	31.92	32.18	2,678,134	-0.09(-0.29%)
Feb 10, 2006	32.66	32.66	31.91	32.27	2,242,752	-0.39(-1.18%)
Feb 09, 2006	32.93	33.05	32.52	32.66	3,421,173	-0.16(-0.50%)
Feb 08, 2006	31.82	32.92	31.27	32.82	4,916,691	+1.01(+3.18%)
Feb 07, 2006	32.30	32.33	31.61	31.81	6,768,229	-0.75(-2.29%)
Feb 06, 2006	32.95	32.97	32.26	32.56	4,464,761	-0.36(-1.09%)
Feb 03, 2006	32.19	33.29	31.58	32.92	6,590,394	+0.73(+2.27%)
Feb 02, 2006	33.68	34.26	32.02	32.19	5,975,545	-1.16(-3.47%)
Feb 01, 2006	34.07	34.13	32.85	33.35	3,237,744	-0.89(-2.61%)
Jan 31, 2006	34.14	34.44	33.60	34.24	3,200,685	+0.09(+0.28%)
Jan 30, 2006	33.95	34.59	33.79	34.14	1,706,682	+0.04(+0.13%)
Jan 27, 2006	33.31	34.53	33.39	34.10	2,882,190	+0.80(+2.40%)
Jan 26, 2006	33.79	34.15	33.22	33.30	3,176,679	-0.40(-1.20%)
Jan 25, 2006	34.31	34.35	33.22	33.71	3,443,199	-0.60(-1.75%)
Jan 24, 2006	34.41	34.86	34.14	34.31	2,577,912	-0.03(-0.08%)
Jan 23, 2006	34.34	34.55	33.77	34.33	3,340,763	-0.24(-0.69%)
Jan 20, 2006	35.30	35.37	34.38	34.57	3,552,044	-0.42(-1.20%)
Jan 19, 2006	35.59	35.70	34.75	34.99	2,276,664	-0.60(-1.69%)
Jan 18, 2006	35.82	36.13	35.23	35.59	2,864,243	-0.22(-0.62%)
Jan 17, 2006	36.45	36.31	35.63	35.82	2,529,782	-0.63(-1.74%)
Jan 13, 2006	36.47	37.16	36.04	36.45	2,981,596	-0.32(-0.86%)
Jan 12, 2006	38.18	38.18	36.71	36.77	2,220,494	-1.54(-4.03%)
Jan 11, 2006	37.51	38.36	37.10	38.31	2,140,200	+0.72(+1.92%)
Jan 10, 2006	38.04	38.17	37.54	37.59	2,430,143	-0.23(-0.61%)
Jan 09, 2006	35.71	37.93	35.71	37.82	3,733,842	+2.11(+5.91%)
Jan 06, 2006	35.48	35.89	35.01	35.71	2,327,008	-0.17(-0.48%)
Jan 05, 2006	34.90	36.29	34.90	35.89	1,857,598	+0.80(+2.27%)
Jan 04, 2006	35.39	35.55	34.78	35.09	2,317,336	-0.30(-0.85%)
Jan 03, 2006	33.89	35.58	33.89	35.39	4,002,459	+1.61(+4.78%)
Dec 30, 2005	34.13	34.15	33.44	33.77	1,966,793	-0.48(-1.40%)
Dec 29, 2005	34.26	34.74	33.79	34.26	1,859,229	+0.00(+0.00%)
Dec 28, 2005	35.19	35.20	34.17	34.26	2,150,571	-0.93(-2.63%)
Dec 27, 2005	34.98	35.36	34.92	35.18	1,567,654	+0.21(+0.61%)
Dec 23, 2005	35.83	35.88	34.92	34.97	1,652,376	-0.64(-1.81%)
Dec 22, 2005	35.66	35.95	35.53	35.61	1,787,909	-0.03(-0.07%)
Dec 21, 2005	35.72	35.96	35.29	35.64	1,303,698	-0.04(-0.12%)
Dec 20, 2005	36.04	36.19	35.38	35.68	1,845,012	+0.02(+0.05%)
Dec 19, 2005	37.11	37.11	35.65	35.66	2,027,858	-0.74(-2.03%)
Dec 16, 2005	36.16	36.91	36.19	36.40	1,560,895	+0.25(+0.69%)
Dec 15, 2005	37.05	37.55	36.03	36.15	3,564,280	-0.57(-1.57%)
Dec 14, 2005	35.40	36.98	35.33	36.73	2,574,066	+1.12(+3.13%)
Dec 13, 2005	34.71	35.95	34.50	35.61	2,155,466	+0.84(+2.42%)
Dec 12, 2005	35.18	35.52	34.58	34.77	1,617,881	-0.16(-0.47%)
Dec 09, 2005	34.71	35.05	34.41	34.93	1,694,796	-0.12(-0.34%)
Dec 08, 2005	34.78	35.34	34.00	35.05	3,236,579	+0.27(+0.79%)
Dec 07, 2005	36.43	36.44	34.63	34.78	2,862,029	-1.55(-4.27%)
Dec 06, 2005	36.45	36.95	36.31	36.33	1,892,908	-0.11(-0.31%)
Dec 05, 2005	36.07	36.45	36.03	36.44	1,605,994	-0.03(-0.09%)
Dec 02, 2005	36.19	36.60	36.01	36.48	1,903,863	+0.30(+0.83%)
Dec 01, 2005	36.25	36.46	35.77	36.18	2,072,958	+0.45(+1.27%)
Nov 30, 2005	36.13	36.38	35.71	35.72	1,740,595	-0.19(-0.53%)
Nov 29, 2005	35.83	37.11	35.58	35.91	4,474,317	+0.26(+0.72%)
Nov 28, 2005	37.08	37.08	35.59	35.65	2,646,203	-1.42(-3.82%)
Nov 25, 2005	36.85	37.10	36.58	37.07	636,407	+0.17(+0.47%)
Nov 23, 2005	36.72	37.16	36.49	36.90	2,232,031	+0.15(+0.42%)
Nov 22, 2005	35.85	36.86	35.22	36.74	3,417,444	+0.87(+2.42%)
Nov 21, 2005	35.05	36.00	34.97	35.88	1,966,793	+0.91(+2.60%)
Nov 18, 2005	35.70	35.70	34.51	34.97	2,888,017	-0.27(-0.75%)
Nov 17, 2005	33.59	35.44	33.28	35.23	4,344,495	+1.64(+4.88%)
Nov 16, 2005	33.30	33.72	32.36	33.59	3,306,617	+0.50(+1.50%)
Nov 15, 2005	33.20	33.72	32.68	33.10	2,467,785	-0.10(-0.31%)
Nov 14, 2005	32.95	33.38	32.74	33.20	1,875,078	+0.16(+0.49%)
Nov 11, 2005	33.04	33.81	32.75	33.04	1,957,936	+0.00(+0.00%)
Nov 10, 2005	31.95	33.17	31.81	33.04	2,931,019	+1.23(+3.86%)
Nov 09, 2005	32.18	32.92	31.67	31.81	4,645,510	-0.60(-1.85%)
Nov 08, 2005	33.25	33.42	31.48	32.41	8,735,722	-3.17(-8.92%)
Nov 07, 2005	34.58	35.61	34.45	35.59	2,973,671	+1.01(+2.93%)
Nov 04, 2005	34.80	35.00	33.86	34.57	2,735,354	-0.27(-0.79%)
Nov 03, 2005	36.00	36.00	34.54	34.85	4,446,698	-0.28(-0.81%)
Nov 02, 2005	33.47	35.53	33.47	35.13	4,689,444	+1.66(+4.95%)
Nov 01, 2005	32.18	33.56	31.84	33.47	4,526,875	+1.05(+3.23%)
Oct 31, 2005	31.54	32.87	31.41	32.43	4,121,909	+1.30(+4.16%)
Oct 28, 2005	30.83	31.41	30.29	31.13	5,048,378	+0.30(+0.97%)
Oct 27, 2005	31.66	31.76	30.06	30.83	4,651,104	-0.40(-1.29%)
Oct 26, 2005	32.12	32.13	31.22	31.23	2,688,972	-0.88(-2.75%)
Oct 25, 2005	32.16	32.43	31.66	32.12	3,271,307	+0.17(+0.54%)
Oct 24, 2005	31.58	32.27	31.11	31.95	4,039,401	+0.58(+1.86%)
Oct 21, 2005	32.00	32.50	31.35	31.36	5,117,950	-0.42(-1.32%)
Oct 20, 2005	32.02	32.78	31.49	31.78	6,668,823	-0.24(-0.75%)
Oct 19, 2005	29.95	32.07	29.39	32.02	8,410,817	+1.84(+6.08%)
Oct 18, 2005	31.11	31.54	29.92	30.19	5,962,959	-1.57(-4.94%)
Oct 17, 2005	31.54	32.21	31.19	31.76	3,291,934	+0.09(+0.27%)
Oct 14, 2005	31.62	32.11	31.24	31.67	3,743,048	+0.43(+1.37%)
Oct 13, 2005	31.11	31.40	30.44	31.24	4,397,286	+0.15(+0.47%)
Oct 12, 2005	31.62	31.79	30.71	31.10	4,690,726	-0.52(-1.66%)
Oct 11, 2005	32.01	32.35	31.25	31.62	5,794,564	+0.39(+1.24%)
Oct 10, 2005	32.49	32.59	31.00	31.23	6,537,370	-1.18(-3.63%)
Oct 07, 2005	32.68	33.09	32.15	32.41	5,400,669	-0.11(-0.34%)
Oct 06, 2005	33.47	33.53	32.14	32.52	5,935,107	-0.94(-2.82%)
Oct 05, 2005	35.36	35.36	32.75	33.47	6,618,013	-1.88(-5.32%)
Oct 04, 2005	35.66	36.91	35.34	35.34	3,314,076	-1.71(-4.61%)
Oct 03, 2005	36.83	37.37	36.14	37.05	2,715,775	+0.22(+0.61%)
Sep 30, 2005	36.42	37.36	36.42	36.83	2,982,528	+0.32(+0.87%)
Sep 29, 2005	35.89	36.55	35.41	36.51	3,135,425	+0.63(+1.75%)
Sep 28, 2005	36.62	36.64	35.00	35.89	3,251,962	-0.72(-1.97%)
Sep 27, 2005	36.77	37.71	35.62	36.61	3,678,137	+0.00(+0.00%)
Sep 26, 2005	37.42	37.71	36.49	36.61	2,395,765	-0.60(-1.61%)
Sep 23, 2005	37.21	37.53	36.40	37.21	3,299,858	+0.22(+0.60%)
Sep 22, 2005	36.13	37.19	35.93	36.98	4,403,696	+0.94(+2.59%)
Sep 21, 2005	36.02	36.56	35.94	36.05	4,270,960	+0.03(+0.10%)
Sep 20, 2005	37.67	38.23	35.95	36.01	6,454,046	-1.66(-4.40%)
Sep 19, 2005	37.99	38.08	37.05	37.67	4,060,261	-0.03(-0.09%)
Sep 16, 2005	39.56	39.60	37.58	37.70	6,746,553	-1.77(-4.48%)
Sep 15, 2005	39.09	39.69	39.09	39.47	1,987,886	+0.38(+0.97%)
Sep 14, 2005	38.70	39.40	38.55	39.09	2,933,233	-0.01(-0.02%)
Sep 13, 2005	39.30	39.45	38.75	39.10	2,309,644	-0.03(-0.09%)
Sep 12, 2005	39.13	39.47	38.86	39.14	2,544,233	-0.09(-0.22%)
Sep 09, 2005	38.10	39.25	38.10	39.22	4,548,668	+1.61(+4.29%)
Sep 08, 2005	37.06	37.61	36.64	37.61	5,032,179	-0.48(-1.26%)
Sep 07, 2005	37.93	38.13	37.53	38.09	2,286,453	+0.25(+0.66%)
Sep 06, 2005	36.90	37.96	36.90	37.84	3,184,021	+1.16(+3.16%)
Sep 02, 2005	36.68	37.41	36.25	36.68	2,184,600	+18.23(+98.77%)
Sep 01, 2005	18.48	18.75	18.09	18.46	4,511,609	-0.04(-0.20%)
Aug 31, 2005	17.79	18.53	17.79	18.49	4,052,453	+0.65(+3.63%)
Aug 30, 2005	17.71	18.16	17.70	17.84	3,803,065	+0.07(+0.37%)
Aug 29, 2005	17.68	17.94	17.57	17.78	3,918,902	-0.03(-0.18%)
Aug 26, 2005	17.98	18.18	17.68	17.81	4,316,293	-0.17(-0.94%)
Aug 25, 2005	18.36	18.52	17.91	17.98	4,855,626	-0.22(-1.21%)
Aug 24, 2005	17.91	18.68	17.72	18.20	6,392,747	+0.29(+1.63%)
Aug 23, 2005	18.06	18.22	17.62	17.91	4,109,090	-0.15(-0.81%)
Aug 22, 2005	18.15	18.28	17.99	18.05	3,275,385	-0.07(-0.37%)
Aug 19, 2005	18.21	18.21	17.95	18.12	3,117,828	-0.03(-0.19%)
Aug 18, 2005	18.27	18.29	18.01	18.16	4,627,447	-0.13(-0.73%)
Aug 17, 2005	18.53	18.53	18.15	18.29	6,156,178	-0.26(-1.42%)
Aug 16, 2005	18.90	19.08	18.41	18.55	3,960,622	-0.33(-1.76%)
Aug 15, 2005	18.89	18.96	18.57	18.88	3,348,571	-0.00(-0.02%)
Aug 12, 2005	18.75	18.92	18.62	18.89	2,705,520	-0.01(-0.03%)
Aug 11, 2005	18.82	18.93	18.67	18.90	2,918,783	+0.11(+0.56%)
Aug 10, 2005	18.93	19.20	18.69	18.79	3,974,607	-0.01(-0.06%)
Aug 09, 2005	18.72	18.95	18.53	18.80	5,541,562	+0.19(+1.03%)
Aug 08, 2005	19.30	19.42	18.52	18.61	8,202,099	-0.69(-3.56%)
Aug 05, 2005	19.63	19.63	18.75	19.30	8,704,607	-0.59(-2.95%)
Aug 04, 2005	20.13	20.22	19.83	19.88	3,716,361	-0.29(-1.45%)
Aug 03, 2005	20.35	20.38	20.07	20.17	2,634,666	-0.18(-0.87%)
Aug 02, 2005	20.21	20.38	20.05	20.35	3,308,249	+0.14(+0.68%)
Aug 01, 2005	19.67	20.26	19.67	20.21	3,570,224	+0.13(+0.65%)
Jul 29, 2005	20.57	20.59	20.04	20.08	4,260,122	-0.48(-2.33%)
Jul 28, 2005	20.25	20.69	19.98	20.56	7,328,539	+0.69(+3.45%)
Jul 27, 2005	19.67	19.88	19.27	19.88	4,952,818	+0.20(+1.03%)
Jul 26, 2005	19.40	19.68	19.14	19.67	4,436,326	+0.33(+1.68%)
Jul 25, 2005	20.10	20.12	19.31	19.35	4,909,466	-0.71(-3.53%)
Jul 22, 2005	19.79	20.07	19.67	20.06	2,886,152	+0.38(+1.95%)
Jul 21, 2005	20.20	20.20	19.56	19.67	5,291,474	-0.73(-3.58%)
Jul 20, 2005	20.17	20.55	20.10	20.40	3,314,542	+0.24(+1.17%)
Jul 19, 2005	20.06	20.23	19.86	20.17	5,306,857	+0.18(+0.92%)
Jul 18, 2005	19.98	20.08	19.74	19.98	3,172,367	-0.00(-0.01%)
Jul 15, 2005	19.55	20.00	19.54	19.98	3,892,099	+0.51(+2.64%)
Jul 14, 2005	19.98	20.27	19.41	19.47	4,096,737	-0.34(-1.73%)
Jul 13, 2005	19.70	19.85	19.60	19.81	2,530,948	+0.09(+0.43%)
Jul 12, 2005	19.59	19.73	19.43	19.73	2,765,886	+0.09(+0.48%)
Jul 11, 2005	19.35	19.68	19.13	19.63	4,266,415	+0.42(+2.20%)
Jul 08, 2005	18.99	19.27	18.93	19.21	3,849,446	+0.24(+1.24%)
Jul 07, 2005	18.11	19.03	18.11	18.97	7,256,286	+0.86(+4.77%)
Jul 06, 2005	18.33	18.59	18.06	18.11	2,420,937	-0.20(-1.09%)
Jul 05, 2005	17.99	18.34	17.83	18.31	2,482,235	+0.18(+0.99%)
Jul 01, 2005	18.14	18.18	17.82	18.13	3,233,665	+0.05(+0.30%)
Jun 30, 2005	17.98	18.25	17.98	18.07	3,684,896	+0.22(+1.21%)
Jun 29, 2005	18.22	18.22	17.81	17.86	2,209,306	-0.26(-1.46%)
Jun 28, 2005	17.93	18.20	17.87	18.12	2,214,434	+0.29(+1.65%)
Jun 27, 2005	17.45	17.91	17.45	17.83	2,478,040	+0.38(+2.15%)
Jun 24, 2005	17.78	17.82	17.36	17.45	2,643,756	-0.24(-1.36%)
Jun 23, 2005	18.04	18.28	17.62	17.69	2,782,901	-0.30(-1.67%)
Jun 22, 2005	18.16	18.20	17.75	17.99	3,814,718	-0.02(-0.11%)
Jun 21, 2005	18.04	18.16	17.81	18.01	3,518,481	+0.12(+0.66%)
Jun 20, 2005	18.40	18.40	17.81	17.89	5,659,497	-0.56(-3.01%)
Jun 17, 2005	18.56	18.81	18.20	18.45	10,077,877	+0.80(+4.56%)
Jun 16, 2005	17.48	17.68	17.33	17.64	3,473,032	+0.23(+1.34%)
Jun 15, 2005	17.01	17.46	17.01	17.41	4,519,767	+0.39(+2.28%)
Jun 14, 2005	16.69	17.05	16.68	17.02	2,915,753	+0.36(+2.14%)
Jun 13, 2005	16.55	16.68	16.33	16.67	2,396,464	+0.10(+0.61%)
Jun 10, 2005	16.75	16.92	16.47	16.57	2,161,060	-0.16(-0.96%)
Jun 09, 2005	16.60	16.95	16.39	16.73	4,112,820	+0.12(+0.75%)
Jun 08, 2005	17.02	17.04	16.53	16.60	2,766,585	-0.36(-2.10%)
Jun 07, 2005	16.67	17.07	16.66	16.96	4,243,807	+0.42(+2.52%)
Jun 06, 2005	16.50	16.58	16.29	16.54	2,529,083	+0.22(+1.34%)
Jun 03, 2005	16.84	16.86	16.31	16.32	4,129,368	-0.44(-2.60%)
Jun 02, 2005	16.83	17.00	16.70	16.76	2,444,244	-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.