Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.95	14.30	13.94	14.30	4,131,331	+0.41(+2.94%)
May 30, 2006	13.81	13.95	13.71	13.89	3,582,491	-0.10(-0.70%)
May 26, 2006	13.91	14.02	13.87	13.99	1,900,732	+0.12(+0.90%)
May 25, 2006	13.76	13.97	13.76	13.87	3,020,478	+0.04(+0.32%)
May 24, 2006	13.68	13.87	13.57	13.82	3,929,808	+0.15(+1.10%)
May 23, 2006	13.88	13.93	13.66	13.67	2,820,081	-0.23(-1.66%)
May 22, 2006	13.89	14.11	13.87	13.90	3,173,703	+0.03(+0.19%)
May 19, 2006	13.91	14.02	13.84	13.87	2,682,055	+0.04(+0.26%)
May 18, 2006	13.86	14.30	13.84	13.84	3,760,259	+0.00(+0.00%)
May 17, 2006	14.26	14.35	13.83	13.84	4,194,603	-0.52(-3.65%)
May 16, 2006	14.47	14.51	14.34	14.36	4,881,244	-0.08(-0.55%)
May 15, 2006	14.35	14.46	14.29	14.44	3,454,034	+0.19(+1.31%)
May 12, 2006	14.35	14.53	14.25	14.26	3,470,021	-0.16(-1.11%)
May 11, 2006	14.60	14.60	14.36	14.42	2,860,611	-0.19(-1.28%)
May 10, 2006	14.54	14.64	14.52	14.60	2,654,360	-0.11(-0.72%)
May 09, 2006	14.55	14.75	14.53	14.71	2,560,016	+0.20(+1.35%)
May 08, 2006	14.87	14.93	14.50	14.51	3,309,816	-0.24(-1.63%)
May 05, 2006	15.01	15.01	14.66	14.75	3,889,841	-0.22(-1.48%)
May 04, 2006	14.73	15.03	14.72	14.98	3,257,352	+0.31(+2.12%)
May 03, 2006	14.61	14.69	14.57	14.66	3,027,459	+0.09(+0.61%)
May 02, 2006	14.74	14.84	14.51	14.58	4,583,463	+0.00(+0.00%)
May 01, 2006	14.44	14.62	14.26	14.58	4,823,939	+0.17(+1.17%)
Apr 28, 2006	14.60	14.61	14.27	14.41	4,252,920	-0.18(-1.22%)
Apr 27, 2006	14.36	14.70	14.33	14.58	5,811,064	+0.19(+1.30%)
Apr 26, 2006	14.48	14.53	14.31	14.40	4,563,874	-0.03(-0.19%)
Apr 25, 2006	14.70	14.71	14.39	14.43	6,462,579	-0.30(-2.05%)
Apr 24, 2006	14.21	14.77	14.17	14.73	6,810,460	+0.52(+3.63%)
Apr 21, 2006	14.66	14.73	14.12	14.21	8,487,603	-0.43(-2.91%)
Apr 20, 2006	15.40	15.46	14.62	14.64	7,156,426	-0.78(-5.07%)
Apr 19, 2006	15.46	15.62	15.28	15.42	5,967,666	-0.11(-0.69%)
Apr 18, 2006	15.07	15.77	14.63	15.53	7,545,737	+0.46(+3.07%)
Apr 17, 2006	15.63	15.65	14.70	15.06	5,889,534	-0.63(-4.02%)
Apr 13, 2006	15.56	15.77	15.51	15.70	2,753,433	+0.13(+0.86%)
Apr 12, 2006	15.30	15.67	15.30	15.56	3,488,372	+0.22(+1.45%)
Apr 11, 2006	15.49	15.53	15.24	15.34	4,457,933	-0.20(-1.26%)
Apr 10, 2006	15.68	15.71	15.51	15.54	3,778,047	-0.18(-1.13%)
Apr 07, 2006	15.81	15.86	15.66	15.71	3,750,126	-0.01(-0.06%)
Apr 06, 2006	15.96	15.98	15.71	15.72	4,267,444	-0.24(-1.50%)
Apr 05, 2006	15.92	16.01	15.85	15.96	5,328,647	+0.04(+0.28%)
Apr 04, 2006	15.93	15.99	15.86	15.92	2,593,115	-0.03(-0.17%)
Apr 03, 2006	15.98	16.17	15.85	15.94	5,816,017	-0.04(-0.22%)
Mar 31, 2006	15.86	16.08	15.83	15.98	4,681,522	+0.16(+1.01%)
Mar 30, 2006	15.96	15.99	15.78	15.82	5,161,912	-0.14(-0.89%)
Mar 29, 2006	15.55	15.97	15.46	15.96	5,790,123	+0.38(+2.45%)
Mar 28, 2006	15.52	15.72	15.46	15.58	3,997,358	+0.06(+0.40%)
Mar 27, 2006	15.61	15.70	15.49	15.52	2,492,016	-0.16(-1.02%)
Mar 24, 2006	15.61	15.77	15.61	15.68	2,208,870	+0.03(+0.17%)
Mar 23, 2006	15.74	15.76	15.54	15.65	3,378,829	-0.13(-0.84%)
Mar 22, 2006	15.62	15.78	15.57	15.78	3,966,848	+0.14(+0.91%)
Mar 21, 2006	15.68	15.90	15.62	15.64	5,520,938	-0.10(-0.62%)
Mar 20, 2006	15.48	15.78	15.46	15.74	4,411,437	+0.11(+0.68%)
Mar 17, 2006	15.55	15.72	15.42	15.63	4,921,886	+0.12(+0.80%)
Mar 16, 2006	15.54	15.70	15.42	15.51	3,609,848	-0.04(-0.23%)
Mar 15, 2006	15.50	15.56	15.37	15.54	4,782,396	+0.03(+0.17%)
Mar 14, 2006	15.18	15.54	15.18	15.52	4,732,748	+0.29(+1.93%)
Mar 13, 2006	15.20	15.28	15.12	15.22	4,031,583	+0.01(+0.06%)
Mar 10, 2006	15.18	15.32	15.13	15.22	3,719,729	+0.09(+0.59%)
Mar 09, 2006	15.10	15.25	15.09	15.13	3,064,611	+0.02(+0.12%)
Mar 08, 2006	15.10	15.16	14.90	15.11	4,128,517	+0.00(+0.00%)
Mar 07, 2006	14.90	15.19	14.90	15.11	3,807,431	+0.22(+1.49%)
Mar 06, 2006	15.05	15.05	14.82	14.89	2,545,830	-0.21(-1.41%)
Mar 03, 2006	14.90	15.12	14.88	15.10	3,131,147	+0.14(+0.95%)
Mar 02, 2006	15.09	15.12	14.93	14.96	4,322,271	-0.17(-1.12%)
Mar 01, 2006	14.83	15.18	14.83	15.13	5,624,740	+0.23(+1.55%)
Feb 28, 2006	14.97	14.91	14.74	14.90	4,893,178	-0.07(-0.48%)
Feb 27, 2006	14.74	15.00	14.74	14.97	3,488,597	+0.20(+1.32%)
Feb 24, 2006	14.90	14.91	14.61	14.77	3,946,921	-0.17(-1.13%)
Feb 23, 2006	14.87	15.04	14.85	14.94	3,491,186	-0.01(-0.06%)
Feb 22, 2006	14.83	14.98	14.82	14.95	3,162,107	+0.12(+0.84%)
Feb 21, 2006	14.82	14.92	14.69	14.82	2,953,942	-0.11(-0.71%)
Feb 17, 2006	14.88	14.96	14.76	14.93	2,330,797	-0.01(-0.06%)
Feb 16, 2006	14.83	14.94	14.82	14.94	2,248,162	-0.01(-0.06%)
Feb 15, 2006	14.83	15.00	14.71	14.95	3,985,424	+0.02(+0.12%)
Feb 14, 2006	14.59	14.97	14.54	14.93	3,712,073	+0.32(+2.19%)
Feb 13, 2006	14.52	14.66	14.44	14.61	2,724,724	+0.03(+0.18%)
Feb 10, 2006	14.58	14.74	14.55	14.58	2,752,532	-0.08(-0.55%)
Feb 09, 2006	14.48	14.72	14.44	14.66	3,139,703	+0.15(+1.04%)
Feb 08, 2006	14.24	14.76	14.24	14.51	4,127,278	+0.17(+1.18%)
Feb 07, 2006	14.48	14.65	14.30	14.35	5,808,362	-0.35(-2.36%)
Feb 06, 2006	14.51	14.79	14.47	14.69	2,598,294	+0.10(+0.67%)
Feb 03, 2006	14.67	14.72	14.38	14.59	3,619,981	-0.08(-0.55%)
Feb 02, 2006	14.46	14.87	14.39	14.67	8,733,596	+0.26(+1.79%)
Feb 01, 2006	14.51	14.57	14.30	14.42	6,118,302	-0.20(-1.40%)
Jan 31, 2006	14.58	14.66	14.48	14.62	5,025,800	+0.04(+0.30%)
Jan 30, 2006	14.39	14.65	14.35	14.58	3,511,902	+0.08(+0.55%)
Jan 27, 2006	14.49	14.52	14.35	14.50	3,664,001	+0.02(+0.12%)
Jan 26, 2006	14.60	14.65	14.37	14.48	4,696,721	-0.09(-0.61%)
Jan 25, 2006	14.60	14.61	14.37	14.57	3,442,888	+0.03(+0.18%)
Jan 24, 2006	14.43	14.63	14.28	14.54	4,189,987	+0.12(+0.80%)
Jan 23, 2006	14.57	14.69	14.38	14.43	4,015,371	+0.03(+0.19%)
Jan 20, 2006	14.60	14.74	14.34	14.40	6,770,943	+0.04(+0.31%)
Jan 19, 2006	14.77	14.78	14.21	14.35	5,809,037	-0.53(-3.58%)
Jan 18, 2006	14.17	14.94	14.04	14.89	7,341,399	+0.79(+5.61%)
Jan 17, 2006	14.34	14.34	13.78	14.10	6,658,811	-0.44(-3.05%)
Jan 13, 2006	14.64	14.75	14.44	14.54	2,932,777	+0.01(+0.06%)
Jan 12, 2006	14.57	14.83	14.49	14.53	5,114,965	-0.35(-2.33%)
Jan 11, 2006	15.10	15.17	14.76	14.88	3,046,598	-0.27(-1.76%)
Jan 10, 2006	15.10	15.19	14.98	15.14	2,098,314	-0.07(-0.47%)
Jan 09, 2006	15.08	15.33	15.03	15.22	4,493,509	+0.03(+0.18%)
Jan 06, 2006	15.10	15.30	15.06	15.19	4,874,039	+0.10(+0.65%)
Jan 05, 2006	15.00	15.10	14.82	15.09	3,762,285	+0.04(+0.30%)
Jan 04, 2006	14.53	15.10	14.53	15.05	7,376,075	+0.45(+3.10%)
Jan 03, 2006	14.54	14.66	14.28	14.59	4,653,827	+0.00(+0.00%)
Dec 30, 2005	14.66	14.67	14.52	14.59	2,131,076	-0.10(-0.67%)
Dec 29, 2005	14.74	14.88	14.69	14.69	2,811,413	-0.06(-0.42%)
Dec 28, 2005	14.73	14.81	14.49	14.75	3,068,326	+0.09(+0.61%)
Dec 27, 2005	14.74	14.95	14.65	14.66	3,689,444	-0.06(-0.42%)
Dec 23, 2005	14.76	14.87	14.71	14.73	2,509,016	-0.04(-0.24%)
Dec 22, 2005	14.66	14.82	14.64	14.76	2,536,598	+0.08(+0.54%)
Dec 21, 2005	14.73	14.79	14.64	14.68	2,640,850	+0.04(+0.30%)
Dec 20, 2005	14.66	14.76	14.50	14.64	2,698,717	-0.07(-0.48%)
Dec 19, 2005	14.85	14.98	14.62	14.71	4,124,801	-0.23(-1.55%)
Dec 16, 2005	14.78	15.06	14.74	14.94	6,944,095	+0.19(+1.26%)
Dec 15, 2005	14.46	14.76	14.42	14.75	2,998,412	+0.31(+2.15%)
Dec 14, 2005	14.42	14.65	14.39	14.44	3,251,160	+0.04(+0.31%)
Dec 13, 2005	14.50	14.66	14.29	14.40	2,744,764	-0.09(-0.61%)
Dec 12, 2005	14.40	14.62	14.38	14.49	2,291,619	+0.01(+0.06%)
Dec 09, 2005	14.39	14.57	14.35	14.48	2,497,082	-0.12(-0.85%)
Dec 08, 2005	14.54	14.76	14.50	14.60	2,562,042	+0.01(+0.06%)
Dec 07, 2005	14.66	14.67	14.48	14.59	3,769,040	-0.08(-0.55%)
Dec 06, 2005	14.80	14.87	14.64	14.67	4,045,543	-0.07(-0.48%)
Dec 05, 2005	14.62	14.77	14.61	14.74	2,255,817	+0.01(+0.06%)
Dec 02, 2005	14.66	14.87	14.64	14.74	3,484,994	+0.06(+0.42%)
Dec 01, 2005	14.66	14.76	14.59	14.67	3,394,816	+0.02(+0.12%)
Nov 30, 2005	14.42	14.68	14.27	14.66	5,476,581	+0.46(+3.25%)
Nov 29, 2005	14.63	14.64	14.12	14.19	6,004,931	-0.50(-3.39%)
Nov 28, 2005	14.74	14.85	14.67	14.69	3,230,558	+0.10(+0.67%)
Nov 25, 2005	14.74	14.80	14.47	14.59	1,151,720	-0.14(-0.96%)
Nov 23, 2005	14.43	14.82	14.38	14.74	3,851,338	+0.27(+1.84%)
Nov 22, 2005	14.48	14.61	14.31	14.47	3,028,810	-0.14(-0.97%)
Nov 21, 2005	14.60	14.75	14.48	14.61	3,106,717	-0.08(-0.54%)
Nov 18, 2005	14.86	14.87	14.44	14.69	3,539,259	+0.10(+0.67%)
Nov 17, 2005	14.30	14.62	14.13	14.59	6,445,242	+0.29(+2.05%)
Nov 16, 2005	14.68	14.73	14.29	14.30	4,108,139	-0.31(-2.13%)
Nov 15, 2005	14.86	14.88	14.58	14.61	3,024,531	-0.27(-1.79%)
Nov 14, 2005	14.76	14.88	14.72	14.88	3,073,505	+0.04(+0.24%)
Nov 11, 2005	14.66	14.87	14.65	14.84	2,267,639	+0.08(+0.54%)
Nov 10, 2005	14.60	14.80	14.58	14.76	3,344,153	+0.20(+1.40%)
Nov 09, 2005	14.39	14.66	14.39	14.56	2,942,796	+0.10(+0.68%)
Nov 08, 2005	14.26	14.52	14.26	14.46	2,906,207	+0.09(+0.62%)
Nov 07, 2005	14.51	14.52	14.37	14.37	3,083,525	-0.11(-0.74%)
Nov 04, 2005	14.50	14.57	14.28	14.48	3,199,260	-0.09(-0.61%)
Nov 03, 2005	14.58	14.66	14.43	14.57	4,675,668	-0.02(-0.12%)
Nov 02, 2005	14.23	14.59	14.11	14.58	6,272,878	+0.35(+2.43%)
Nov 01, 2005	14.21	14.35	14.17	14.24	4,689,628	+0.02(+0.12%)
Oct 31, 2005	14.03	14.29	13.96	14.22	8,159,650	+0.23(+1.65%)
Oct 28, 2005	13.91	14.06	13.79	13.99	3,165,485	+0.28(+2.01%)
Oct 27, 2005	13.80	13.94	13.71	13.71	2,732,492	-0.12(-0.90%)
Oct 26, 2005	13.65	14.03	13.65	13.84	5,402,164	+0.14(+1.04%)
Oct 25, 2005	13.83	14.17	13.53	13.70	5,256,820	-0.43(-3.02%)
Oct 24, 2005	13.98	14.20	13.97	14.12	6,192,156	+0.09(+0.63%)
Oct 21, 2005	13.55	14.11	13.46	14.03	9,502,535	+0.65(+4.84%)
Oct 20, 2005	13.90	13.95	13.26	13.39	6,220,752	-0.45(-3.27%)
Oct 19, 2005	13.55	13.84	13.50	13.84	4,377,775	+0.28(+2.03%)
Oct 18, 2005	13.59	13.75	13.56	13.56	3,751,365	+0.00(+0.00%)
Oct 17, 2005	13.77	13.78	13.46	13.56	5,307,482	-0.22(-1.61%)
Oct 14, 2005	13.32	13.95	13.27	13.79	8,050,895	+0.65(+4.94%)
Oct 13, 2005	13.11	13.26	13.01	13.14	3,005,843	+0.08(+0.61%)
Oct 12, 2005	13.07	13.15	12.98	13.06	3,975,629	+0.01(+0.07%)
Oct 11, 2005	13.31	13.35	12.91	13.05	4,764,046	-0.30(-2.26%)
Oct 10, 2005	13.32	13.39	13.22	13.35	3,746,524	-0.12(-0.86%)
Oct 07, 2005	13.50	13.63	13.29	13.47	4,392,748	-0.04(-0.33%)
Oct 06, 2005	13.41	13.70	13.41	13.51	5,747,229	+0.18(+1.33%)
Oct 05, 2005	13.12	13.44	13.11	13.33	5,480,296	+0.15(+1.15%)
Oct 04, 2005	13.15	13.36	13.15	13.18	5,532,309	+0.02(+0.13%)
Oct 03, 2005	13.13	13.20	13.03	13.16	3,386,485	-0.03(-0.20%)
Sep 30, 2005	12.91	13.19	12.86	13.19	5,488,627	+0.29(+2.27%)
Sep 29, 2005	12.89	12.94	12.72	12.90	2,047,089	-0.04(-0.27%)
Sep 28, 2005	12.92	13.01	12.76	12.93	2,722,923	+0.01(+0.07%)
Sep 27, 2005	12.88	12.94	12.76	12.92	2,854,869	+0.12(+0.90%)
Sep 26, 2005	13.03	13.05	12.75	12.81	3,838,391	-0.10(-0.76%)
Sep 23, 2005	12.88	13.03	12.57	12.91	5,248,601	+0.22(+1.75%)
Sep 22, 2005	12.63	12.87	12.56	12.68	4,718,337	+0.05(+0.42%)
Sep 21, 2005	12.79	13.00	12.60	12.63	8,320,755	+0.02(+0.14%)
Sep 20, 2005	12.75	12.99	12.60	12.61	7,043,055	-0.07(-0.56%)
Sep 19, 2005	12.66	12.78	12.61	12.68	7,812,557	-0.28(-2.19%)
Sep 16, 2005	12.44	13.00	12.28	12.97	16,212,459	+0.71(+5.80%)
Sep 15, 2005	12.11	12.43	12.10	12.26	2,711,664	+0.14(+1.17%)
Sep 14, 2005	12.20	12.34	12.12	12.12	2,542,002	-0.14(-1.16%)
Sep 13, 2005	12.33	12.45	12.22	12.26	4,171,185	-0.20(-1.64%)
Sep 12, 2005	12.17	12.48	12.14	12.46	4,629,397	+0.24(+1.96%)
Sep 09, 2005	12.23	12.35	12.15	12.22	2,679,804	-0.01(-0.07%)
Sep 08, 2005	12.20	12.36	12.12	12.23	4,482,702	+0.04(+0.29%)
Sep 07, 2005	12.35	12.35	12.07	12.20	4,157,563	-0.17(-1.37%)
Sep 06, 2005	12.14	12.38	12.06	12.36	6,414,394	+0.36(+3.03%)
Sep 02, 2005	12.00	12.10	11.86	12.00	7,356,035	+0.33(+2.82%)
Sep 01, 2005	11.83	11.83	11.59	11.67	6,077,434	-0.16(-1.35%)
Aug 31, 2005	11.72	11.83	11.60	11.83	3,887,365	+0.04(+0.30%)
Aug 30, 2005	11.88	11.91	11.65	11.80	3,598,703	-0.14(-1.19%)
Aug 29, 2005	11.96	11.99	11.81	11.94	3,557,047	-0.06(-0.52%)
Aug 26, 2005	12.07	12.16	11.99	12.00	2,326,182	-0.07(-0.59%)
Aug 25, 2005	11.96	12.17	11.94	12.07	3,429,716	+0.12(+0.97%)
Aug 24, 2005	11.95	12.12	11.91	11.96	2,842,936	-0.04(-0.37%)
Aug 23, 2005	12.04	12.12	11.96	12.00	2,562,155	-0.08(-0.66%)
Aug 22, 2005	12.08	12.20	12.04	12.08	2,502,373	+0.01(+0.07%)
Aug 19, 2005	12.12	12.15	12.05	12.07	2,942,909	-0.04(-0.37%)
Aug 18, 2005	12.28	12.28	12.07	12.12	3,782,325	-0.15(-1.23%)
Aug 17, 2005	12.05	12.38	12.02	12.27	2,967,790	+0.21(+1.77%)
Aug 16, 2005	12.20	12.40	12.03	12.05	2,892,359	-0.10(-0.80%)
Aug 15, 2005	12.11	12.23	11.86	12.15	4,040,590	+0.04(+0.29%)
Aug 12, 2005	12.17	12.26	12.07	12.12	3,004,830	-0.05(-0.44%)
Aug 11, 2005	12.22	12.24	12.12	12.17	2,461,844	-0.05(-0.44%)
Aug 10, 2005	12.30	12.44	12.22	12.22	4,558,357	-0.10(-0.79%)
Aug 09, 2005	12.40	12.40	12.28	12.32	1,986,745	-0.07(-0.57%)
Aug 08, 2005	12.44	12.46	12.37	12.39	2,778,313	-0.01(-0.07%)
Aug 05, 2005	12.51	12.54	12.40	12.40	2,695,452	-0.11(-0.85%)
Aug 04, 2005	12.69	12.72	12.46	12.51	3,637,431	-0.21(-1.68%)
Aug 03, 2005	12.65	12.79	12.60	12.72	3,193,743	+0.10(+0.77%)
Aug 02, 2005	12.52	12.65	12.49	12.62	3,567,630	+0.08(+0.64%)
Aug 01, 2005	12.62	12.66	12.52	12.54	2,148,301	-0.06(-0.49%)
Jul 29, 2005	12.64	12.70	12.60	12.60	2,501,810	-0.06(-0.49%)
Jul 28, 2005	12.67	12.74	12.64	12.67	2,519,824	+0.04(+0.35%)
Jul 27, 2005	12.67	12.73	12.48	12.62	2,580,393	-0.04(-0.35%)
Jul 26, 2005	12.67	12.75	12.62	12.67	2,131,864	+0.00(+0.00%)
Jul 25, 2005	12.78	12.84	12.65	12.67	2,396,320	-0.12(-0.97%)
Jul 22, 2005	12.90	12.95	12.71	12.79	1,970,646	+0.00(+0.00%)
Jul 21, 2005	12.79	12.95	12.67	12.79	4,192,463	-0.18(-1.37%)
Jul 20, 2005	12.84	13.03	12.82	12.97	3,478,239	+0.15(+1.18%)
Jul 19, 2005	13.04	13.07	12.74	12.82	4,416,953	-0.13(-1.03%)
Jul 18, 2005	12.63	13.10	12.59	12.95	6,597,566	+0.32(+2.53%)
Jul 15, 2005	12.76	12.77	12.37	12.63	6,595,765	-0.18(-1.39%)
Jul 14, 2005	12.91	13.09	12.80	12.81	13,933,111	+0.39(+3.15%)
Jul 13, 2005	12.17	12.47	12.12	12.42	4,483,264	+0.25(+2.04%)
Jul 12, 2005	12.36	12.44	12.11	12.17	4,658,443	-0.26(-2.07%)
Jul 11, 2005	12.43	12.52	12.36	12.43	2,269,102	+0.04(+0.36%)
Jul 08, 2005	12.20	12.44	12.01	12.38	2,497,757	+0.15(+1.23%)
Jul 07, 2005	11.99	12.28	11.83	12.23	4,289,172	+0.16(+1.32%)
Jul 06, 2005	12.26	12.28	12.07	12.07	3,151,525	-0.17(-1.38%)
Jul 05, 2005	12.26	12.29	12.13	12.24	2,351,513	-0.03(-0.22%)
Jul 01, 2005	12.36	12.38	12.22	12.27	2,409,155	-0.11(-0.86%)
Jun 30, 2005	12.41	12.45	12.35	12.37	5,242,296	-0.03(-0.22%)
Jun 29, 2005	12.47	12.47	12.33	12.40	3,078,909	-0.08(-0.64%)
Jun 28, 2005	12.27	12.50	12.26	12.48	2,795,426	+0.25(+2.03%)
Jun 27, 2005	12.25	12.34	12.06	12.23	4,871,900	-0.08(-0.65%)
Jun 24, 2005	12.30	12.33	12.04	12.31	9,409,655	+0.05(+0.43%)
Jun 23, 2005	12.70	12.75	12.25	12.26	9,140,132	-0.50(-3.90%)
Jun 22, 2005	12.78	12.84	12.68	12.76	2,630,943	-0.01(-0.07%)
Jun 21, 2005	12.70	12.78	12.61	12.76	1,729,156	+0.04(+0.28%)
Jun 20, 2005	12.51	12.76	12.51	12.73	2,603,135	+0.23(+1.85%)
Jun 17, 2005	12.79	12.79	12.45	12.50	5,342,045	-0.17(-1.33%)
Jun 16, 2005	12.67	12.75	12.61	12.67	1,938,109	+0.01(+0.07%)
Jun 15, 2005	12.73	12.78	12.62	12.66	2,164,175	-0.07(-0.56%)
Jun 14, 2005	12.78	12.87	12.72	12.73	2,073,321	-0.07(-0.56%)
Jun 13, 2005	12.76	12.87	12.76	12.80	1,604,865	+0.03(+0.21%)
Jun 10, 2005	12.84	12.92	12.72	12.77	1,810,778	-0.06(-0.48%)
Jun 09, 2005	12.86	12.91	12.76	12.84	5,590,402	-0.08(-0.62%)
Jun 08, 2005	13.00	13.07	12.85	12.91	3,756,881	-0.06(-0.48%)
Jun 07, 2005	12.98	13.25	12.96	12.98	4,586,052	-0.04(-0.27%)
Jun 06, 2005	12.91	13.01	12.87	13.01	1,848,944	+0.05(+0.41%)
Jun 03, 2005	13.04	13.04	12.88	12.96	2,759,850	-0.08(-0.61%)
Jun 02, 2005	12.84	13.10	12.80	13.04	3,941,629	+0.16(+1.24%)

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.