Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	26.57	26.87	26.33	26.81	1,576,467	+0.42(+1.60%)
May 30, 2006	26.77	26.94	26.38	26.38	1,240,801	-0.58(-2.17%)
May 26, 2006	27.01	27.12	26.74	26.97	1,129,623	-0.01(-0.05%)
May 25, 2006	26.87	26.98	26.55	26.98	987,402	+0.40(+1.50%)
May 24, 2006	26.68	26.89	26.05	26.58	1,275,919	-0.11(-0.42%)
May 23, 2006	27.09	27.37	26.67	26.70	1,456,364	-0.10(-0.36%)
May 22, 2006	26.88	27.12	26.49	26.79	1,396,216	-0.28(-1.04%)
May 19, 2006	27.02	27.34	26.84	27.08	1,854,313	+0.10(+0.37%)
May 18, 2006	27.47	27.61	26.98	26.98	1,343,441	-0.49(-1.79%)
May 17, 2006	28.08	28.27	27.28	27.47	1,796,105	-0.91(-3.22%)
May 16, 2006	28.62	28.70	28.35	28.38	1,350,038	+0.14(+0.49%)
May 15, 2006	28.19	28.47	27.94	28.24	1,972,864	+0.00(+0.00%)
May 12, 2006	29.30	29.32	28.20	28.24	2,041,549	-1.11(-3.77%)
May 11, 2006	29.43	29.76	29.26	29.35	1,227,995	+0.06(+0.19%)
May 10, 2006	29.42	29.62	29.21	29.29	1,308,904	-0.21(-0.72%)
May 09, 2006	29.26	29.56	29.24	29.51	1,103,042	+0.22(+0.74%)
May 08, 2006	29.56	29.72	29.26	29.29	1,258,457	-0.26(-0.88%)
May 05, 2006	29.72	29.89	29.23	29.55	1,568,706	+0.23(+0.79%)
May 04, 2006	29.10	29.41	29.07	29.32	1,376,037	+0.34(+1.17%)
May 03, 2006	28.66	29.04	28.66	28.98	1,236,920	+0.34(+1.18%)
May 02, 2006	28.45	28.86	28.36	28.65	1,871,970	+0.42(+1.48%)
May 01, 2006	28.24	28.48	28.11	28.23	1,545,617	+0.38(+1.36%)
Apr 28, 2006	27.97	28.09	27.79	27.85	957,716	-0.18(-0.64%)
Apr 27, 2006	28.42	28.46	28.01	28.03	1,524,662	-0.47(-1.66%)
Apr 26, 2006	28.27	28.65	28.25	28.50	1,056,475	+0.31(+1.10%)
Apr 25, 2006	28.81	28.81	28.11	28.19	1,634,093	-0.57(-1.97%)
Apr 24, 2006	28.98	29.04	28.61	28.76	1,056,087	-0.28(-0.97%)
Apr 21, 2006	29.23	29.23	28.74	29.04	1,576,273	-0.04(-0.14%)
Apr 20, 2006	29.05	29.35	28.80	29.08	1,657,958	+0.10(+0.33%)
Apr 19, 2006	28.86	29.11	28.61	28.99	2,084,623	+0.18(+0.63%)
Apr 18, 2006	28.14	29.03	27.86	28.80	4,151,978	+1.57(+5.75%)
Apr 17, 2006	27.22	27.52	27.02	27.24	1,694,435	+0.10(+0.37%)
Apr 13, 2006	27.28	27.35	27.07	27.14	1,039,789	-0.14(-0.52%)
Apr 12, 2006	27.09	27.34	27.01	27.28	1,150,190	+0.19(+0.71%)
Apr 11, 2006	27.14	27.25	26.94	27.09	1,682,600	-0.08(-0.29%)
Apr 10, 2006	26.94	27.19	26.77	27.16	1,465,678	+0.23(+0.84%)
Apr 07, 2006	27.18	27.41	26.86	26.94	2,349,082	-0.10(-0.36%)
Apr 06, 2006	27.26	27.37	26.56	27.03	4,402,079	-1.27(-4.49%)
Apr 05, 2006	28.33	28.47	28.20	28.31	1,133,504	+0.04(+0.16%)
Apr 04, 2006	28.01	28.34	27.91	28.26	1,145,728	+0.31(+1.09%)
Apr 03, 2006	27.77	28.40	27.75	27.95	1,075,878	+0.26(+0.93%)
Mar 31, 2006	27.83	27.92	27.55	27.70	1,288,531	-0.07(-0.26%)
Mar 30, 2006	28.00	28.26	27.76	27.77	1,129,235	-0.26(-0.93%)
Mar 29, 2006	27.73	28.15	27.67	28.03	1,142,041	+0.27(+0.97%)
Mar 28, 2006	27.71	28.21	27.68	27.76	1,555,706	+0.14(+0.50%)
Mar 27, 2006	27.66	27.76	27.55	27.63	1,052,595	-0.08(-0.30%)
Mar 24, 2006	27.80	28.10	27.68	27.71	1,136,608	-0.04(-0.14%)
Mar 23, 2006	27.87	27.91	27.42	27.75	1,357,217	-0.17(-0.62%)
Mar 22, 2006	27.64	27.97	27.64	27.92	1,081,699	+0.29(+1.03%)
Mar 21, 2006	28.04	28.04	27.59	27.63	1,392,530	-0.42(-1.49%)
Mar 20, 2006	28.42	28.42	28.03	28.05	1,286,397	-0.37(-1.31%)
Mar 17, 2006	28.33	28.65	28.33	28.42	1,528,154	+0.14(+0.49%)
Mar 16, 2006	28.34	28.55	28.15	28.28	1,072,385	+0.04(+0.13%)
Mar 15, 2006	27.71	28.31	27.70	28.25	1,996,923	+0.67(+2.44%)
Mar 14, 2006	26.92	27.73	26.92	27.57	1,389,231	+0.58(+2.15%)
Mar 13, 2006	27.37	27.40	26.89	26.99	1,305,024	-0.15(-0.56%)
Mar 10, 2006	26.86	27.54	26.86	27.14	1,521,169	+0.21(+0.79%)
Mar 09, 2006	27.13	27.25	26.89	26.93	1,427,454	-0.20(-0.72%)
Mar 08, 2006	27.18	27.27	26.93	27.13	1,040,371	-0.19(-0.69%)
Mar 07, 2006	27.35	27.61	27.11	27.32	1,324,232	+0.09(+0.33%)
Mar 06, 2006	27.72	27.89	26.98	27.23	1,640,884	-0.44(-1.59%)
Mar 03, 2006	27.20	27.85	27.18	27.67	1,388,649	+0.24(+0.86%)
Mar 02, 2006	27.49	27.60	27.22	27.43	1,040,759	-0.21(-0.77%)
Mar 01, 2006	26.90	27.73	26.90	27.64	1,668,436	+0.78(+2.92%)
Feb 28, 2006	27.24	27.17	26.69	26.86	1,314,531	-0.38(-1.41%)
Feb 27, 2006	27.45	27.46	27.17	27.24	783,286	-0.04(-0.15%)
Feb 24, 2006	27.33	27.37	27.14	27.28	911,343	+0.08(+0.29%)
Feb 23, 2006	27.25	27.32	27.01	27.21	1,222,174	-0.14(-0.53%)
Feb 22, 2006	27.39	27.59	27.35	27.35	1,883,611	-0.01(-0.03%)
Feb 21, 2006	27.46	27.53	27.26	27.36	1,293,964	-0.10(-0.38%)
Feb 17, 2006	27.45	27.47	27.28	27.46	1,433,857	+0.10(+0.36%)
Feb 16, 2006	27.28	27.45	27.21	27.36	1,508,170	+0.24(+0.87%)
Feb 15, 2006	26.95	27.20	26.67	27.12	1,517,871	+0.21(+0.78%)
Feb 14, 2006	26.49	27.05	26.21	26.91	1,613,138	+0.31(+1.15%)
Feb 13, 2006	26.57	26.66	26.49	26.61	1,199,861	+0.03(+0.13%)
Feb 10, 2006	26.44	26.72	26.33	26.57	1,438,320	+0.05(+0.18%)
Feb 09, 2006	26.46	26.92	26.46	26.53	1,563,467	+0.09(+0.32%)
Feb 08, 2006	26.39	26.46	26.18	26.44	1,419,499	+0.15(+0.59%)
Feb 07, 2006	26.46	26.52	26.28	26.29	1,890,208	-0.26(-1.00%)
Feb 06, 2006	26.22	26.58	26.20	26.55	1,513,990	+0.32(+1.23%)
Feb 03, 2006	26.10	26.47	26.06	26.23	1,517,095	+0.07(+0.28%)
Feb 02, 2006	26.16	26.36	25.89	26.15	2,043,101	-0.35(-1.34%)
Feb 01, 2006	26.09	26.54	25.92	26.51	1,434,245	+0.47(+1.82%)
Jan 31, 2006	26.11	26.14	25.94	26.03	946,268	-0.16(-0.63%)
Jan 30, 2006	26.18	26.26	26.07	26.20	942,387	+0.08(+0.32%)
Jan 27, 2006	25.70	26.26	25.57	26.12	1,299,785	+0.49(+1.93%)
Jan 26, 2006	25.42	25.74	25.50	25.62	1,003,118	+0.21(+0.81%)
Jan 25, 2006	25.75	26.09	25.41	25.42	2,099,951	-0.25(-0.98%)
Jan 24, 2006	25.23	25.72	25.23	25.67	1,247,010	+0.52(+2.06%)
Jan 23, 2006	24.86	25.24	24.69	25.15	1,790,867	+0.24(+0.95%)
Jan 20, 2006	25.48	25.51	24.75	24.91	2,213,651	-0.51(-2.00%)
Jan 19, 2006	24.94	25.73	24.52	25.42	2,325,798	+0.57(+2.28%)
Jan 18, 2006	24.70	25.13	24.39	24.85	2,663,211	-0.30(-1.20%)
Jan 17, 2006	24.71	25.15	24.57	25.15	2,072,593	+0.44(+1.79%)
Jan 13, 2006	24.51	24.84	24.51	24.71	1,453,260	-0.09(-0.37%)
Jan 12, 2006	25.16	25.16	24.74	24.80	1,749,539	-0.44(-1.73%)
Jan 11, 2006	25.49	25.49	25.06	25.24	1,611,780	-0.21(-0.82%)
Jan 10, 2006	24.52	25.52	24.50	25.45	2,541,750	+0.62(+2.50%)
Jan 09, 2006	24.60	24.84	24.42	24.83	2,363,440	+0.20(+0.80%)
Jan 06, 2006	24.46	25.32	23.36	24.63	5,007,442	+1.28(+5.49%)
Jan 05, 2006	23.48	23.55	23.18	23.35	1,582,288	-0.20(-0.86%)
Jan 04, 2006	22.93	23.55	22.93	23.55	2,038,833	+0.65(+2.85%)
Jan 03, 2006	22.66	23.02	22.39	22.90	1,744,882	+0.24(+1.05%)
Dec 30, 2005	22.71	22.73	22.58	22.66	632,915	-0.22(-0.96%)
Dec 29, 2005	23.00	23.08	22.88	22.88	1,078,012	-0.05(-0.24%)
Dec 28, 2005	22.95	23.07	22.78	22.94	620,691	+0.02(+0.09%)
Dec 27, 2005	23.38	23.43	22.91	22.92	813,942	-0.37(-1.61%)
Dec 23, 2005	23.32	23.42	23.27	23.29	312,965	-0.02(-0.09%)
Dec 22, 2005	23.19	23.40	23.16	23.31	1,210,532	+0.18(+0.77%)
Dec 21, 2005	23.14	23.31	22.98	23.13	883,209	+0.13(+0.58%)
Dec 20, 2005	23.07	23.25	22.98	23.00	850,225	-0.07(-0.30%)
Dec 19, 2005	23.66	23.66	23.06	23.07	789,882	-0.54(-2.27%)
Dec 16, 2005	23.43	23.73	23.56	23.61	1,324,620	+0.18(+0.76%)
Dec 15, 2005	23.56	23.66	23.42	23.43	1,168,041	-0.14(-0.58%)
Dec 14, 2005	23.38	23.64	23.38	23.56	1,564,631	+0.20(+0.85%)
Dec 13, 2005	23.42	23.46	23.18	23.36	1,097,609	-0.10(-0.41%)
Dec 12, 2005	23.59	23.67	23.42	23.46	729,152	+0.03(+0.13%)
Dec 09, 2005	23.29	23.50	23.26	23.43	854,687	+0.17(+0.74%)
Dec 08, 2005	23.60	23.61	23.16	23.26	874,672	-0.19(-0.79%)
Dec 07, 2005	23.91	23.91	23.31	23.44	1,224,696	-0.40(-1.66%)
Dec 06, 2005	24.02	24.07	23.81	23.84	846,150	-0.09(-0.39%)
Dec 05, 2005	23.98	24.00	23.78	23.93	1,317,441	-0.08(-0.33%)
Dec 02, 2005	24.14	24.20	23.88	24.01	869,433	-0.21(-0.88%)
Dec 01, 2005	23.68	24.24	23.64	24.22	1,535,527	+0.72(+3.06%)
Nov 30, 2005	23.29	23.55	23.22	23.51	1,386,903	+0.02(+0.09%)
Nov 29, 2005	23.68	23.68	23.47	23.48	629,228	-0.02(-0.09%)
Nov 28, 2005	23.67	23.67	23.43	23.51	615,064	-0.12(-0.49%)
Nov 25, 2005	23.66	23.67	23.52	23.62	357,785	+0.00(+0.00%)
Nov 23, 2005	23.57	23.74	23.49	23.62	1,455,588	+0.00(+0.01%)
Nov 22, 2005	23.41	23.67	23.31	23.62	1,336,844	+0.14(+0.59%)
Nov 21, 2005	23.27	23.52	23.25	23.48	1,158,533	+0.24(+1.05%)
Nov 18, 2005	23.61	23.61	23.00	23.24	2,163,204	-0.17(-0.72%)
Nov 17, 2005	23.19	23.41	23.10	23.41	603,035	+0.23(+1.01%)
Nov 16, 2005	22.96	23.17	22.92	23.17	712,660	+0.29(+1.28%)
Nov 15, 2005	22.90	23.00	22.76	22.88	587,901	-0.02(-0.09%)
Nov 14, 2005	22.51	23.04	22.51	22.90	897,567	-0.09(-0.39%)
Nov 11, 2005	22.99	23.09	22.88	22.99	785,420	+0.01(+0.06%)
Nov 10, 2005	22.68	23.06	22.54	22.98	993,999	+0.36(+1.60%)
Nov 09, 2005	22.65	22.85	22.46	22.62	814,330	-0.07(-0.32%)
Nov 08, 2005	22.39	22.76	22.28	22.69	1,511,468	+0.35(+1.58%)
Nov 07, 2005	22.02	22.43	22.02	22.33	2,036,698	+0.38(+1.72%)
Nov 04, 2005	22.12	22.23	21.88	21.96	949,566	-0.16(-0.75%)
Nov 03, 2005	22.22	22.36	22.01	22.12	1,670,376	-0.09(-0.39%)
Nov 02, 2005	21.73	22.23	21.72	22.21	1,399,709	+0.41(+1.88%)
Nov 01, 2005	21.54	21.83	21.41	21.80	1,364,396	+0.26(+1.21%)
Oct 31, 2005	21.42	21.61	21.42	21.54	1,411,932	+0.14(+0.66%)
Oct 28, 2005	20.89	21.47	20.89	21.40	1,419,111	+0.51(+2.42%)
Oct 27, 2005	21.10	21.15	20.87	20.89	1,451,708	-0.26(-1.23%)
Oct 26, 2005	21.14	21.30	21.09	21.15	946,462	-0.07(-0.34%)
Oct 25, 2005	21.38	21.42	21.00	21.22	1,269,517	-0.21(-0.98%)
Oct 24, 2005	21.05	21.46	21.05	21.43	1,049,878	+0.44(+2.08%)
Oct 21, 2005	21.14	21.21	20.87	21.00	1,286,203	-0.32(-1.52%)
Oct 20, 2005	21.59	21.68	21.20	21.32	1,859,940	-0.26(-1.21%)
Oct 19, 2005	21.34	21.58	21.13	21.58	1,719,465	+0.28(+1.32%)
Oct 18, 2005	21.58	21.61	21.27	21.30	1,234,786	-0.35(-1.60%)
Oct 17, 2005	21.59	21.73	21.36	21.65	721,197	-0.03(-0.16%)
Oct 14, 2005	21.32	21.69	21.30	21.68	1,007,580	+0.43(+2.02%)
Oct 13, 2005	21.15	21.37	21.06	21.25	1,044,252	+0.02(+0.08%)
Oct 12, 2005	21.28	21.55	21.04	21.23	899,314	-0.13(-0.63%)
Oct 11, 2005	21.20	21.59	21.20	21.37	1,174,249	+0.17(+0.79%)
Oct 10, 2005	21.54	21.54	21.19	21.20	522,902	-0.34(-1.58%)
Oct 07, 2005	21.23	21.63	21.23	21.54	921,627	+0.34(+1.60%)
Oct 06, 2005	21.31	21.37	21.01	21.20	1,619,153	-0.22(-1.03%)
Oct 05, 2005	21.66	21.84	21.42	21.42	845,956	-0.42(-1.90%)
Oct 04, 2005	22.26	22.36	21.84	21.84	802,882	-0.39(-1.76%)
Oct 03, 2005	22.16	22.45	22.16	22.23	1,116,430	+0.13(+0.59%)
Sep 30, 2005	21.76	22.16	21.76	22.10	1,081,893	+0.34(+1.56%)
Sep 29, 2005	21.80	21.84	21.59	21.76	1,133,504	-0.03(-0.16%)
Sep 28, 2005	22.27	22.27	21.65	21.79	871,956	-0.04(-0.17%)
Sep 27, 2005	22.10	22.10	21.56	21.83	1,747,210	-0.23(-1.04%)
Sep 26, 2005	22.22	22.31	21.89	22.06	1,520,005	-0.05(-0.23%)
Sep 23, 2005	22.11	22.32	21.99	22.11	1,196,369	-0.19(-0.83%)
Sep 22, 2005	21.99	22.41	21.98	22.30	935,985	+0.24(+1.09%)
Sep 21, 2005	22.13	22.16	21.87	22.06	1,327,143	-0.33(-1.49%)
Sep 20, 2005	22.80	22.90	22.29	22.39	1,359,933	-0.34(-1.50%)
Sep 19, 2005	23.02	23.02	22.60	22.73	869,239	-0.21(-0.90%)
Sep 16, 2005	22.75	22.99	22.75	22.93	1,668,242	+0.19(+0.82%)
Sep 15, 2005	22.93	22.99	22.51	22.75	1,068,117	-0.25(-1.11%)
Sep 14, 2005	23.20	23.25	22.84	23.00	753,405	-0.25(-1.08%)
Sep 13, 2005	23.50	23.50	23.20	23.25	629,616	-0.20(-0.85%)
Sep 12, 2005	23.31	23.59	23.29	23.45	844,986	+0.07(+0.28%)
Sep 09, 2005	23.03	23.40	23.03	23.39	1,198,891	+0.34(+1.46%)
Sep 08, 2005	23.09	23.13	22.87	23.05	1,619,541	-0.04(-0.19%)
Sep 07, 2005	22.43	23.10	22.41	23.10	1,777,673	+0.66(+2.96%)
Sep 06, 2005	22.30	22.48	22.22	22.43	723,137	+0.29(+1.30%)
Sep 02, 2005	22.16	22.30	22.11	22.14	792,405	-0.03(-0.16%)
Sep 01, 2005	22.06	22.42	22.06	22.18	1,173,279	+0.04(+0.17%)
Aug 31, 2005	21.71	22.15	21.56	22.14	1,052,789	+0.49(+2.25%)
Aug 30, 2005	21.90	21.90	21.48	21.65	1,263,890	-0.23(-1.05%)
Aug 29, 2005	21.99	22.05	21.80	21.88	1,339,948	-0.11(-0.48%)
Aug 26, 2005	21.59	22.10	21.53	21.99	1,460,245	+0.24(+1.12%)
Aug 25, 2005	21.67	21.84	21.61	21.75	732,062	+0.14(+0.67%)
Aug 24, 2005	21.65	21.91	21.59	21.60	916,970	-0.04(-0.21%)
Aug 23, 2005	21.85	21.87	21.36	21.65	1,727,614	-0.26(-1.18%)
Aug 22, 2005	22.33	22.42	21.86	21.90	1,352,754	-0.34(-1.54%)
Aug 19, 2005	21.97	22.25	21.90	22.25	1,469,752	+0.42(+1.94%)
Aug 18, 2005	22.24	22.25	21.73	21.83	1,450,156	-0.51(-2.29%)
Aug 17, 2005	22.21	22.45	22.08	22.34	726,242	+0.14(+0.65%)
Aug 16, 2005	22.64	22.68	22.19	22.19	1,071,027	-0.61(-2.68%)
Aug 15, 2005	22.51	22.83	22.39	22.80	721,003	+0.26(+1.14%)
Aug 12, 2005	22.58	22.66	22.43	22.55	576,647	-0.12(-0.53%)
Aug 11, 2005	22.64	22.82	22.48	22.67	1,019,998	+0.11(+0.49%)
Aug 10, 2005	22.78	23.11	22.55	22.56	1,702,002	+0.03(+0.15%)
Aug 09, 2005	22.42	22.59	22.42	22.52	870,986	+0.19(+0.86%)
Aug 08, 2005	22.63	22.78	22.33	22.33	1,111,191	-0.21(-0.93%)
Aug 05, 2005	22.81	22.93	22.51	22.54	1,017,670	-0.27(-1.19%)
Aug 04, 2005	23.09	23.16	22.79	22.81	1,526,408	-0.09(-0.39%)
Aug 03, 2005	22.97	22.99	22.89	22.90	1,509,722	-0.08(-0.36%)
Aug 02, 2005	22.76	23.06	22.68	22.98	1,789,896	+0.31(+1.35%)
Aug 01, 2005	22.66	22.78	22.64	22.68	1,123,220	+0.10(+0.43%)
Jul 29, 2005	23.03	23.04	22.58	22.58	1,524,468	-0.46(-1.98%)
Jul 28, 2005	23.04	23.30	23.00	23.04	2,351,022	+0.52(+2.29%)
Jul 27, 2005	22.83	22.85	22.46	22.52	1,725,868	-0.22(-0.95%)
Jul 26, 2005	22.79	22.90	22.73	22.74	949,955	-0.04(-0.20%)
Jul 25, 2005	23.07	23.20	22.75	22.78	843,822	-0.29(-1.27%)
Jul 22, 2005	22.90	23.18	22.86	23.08	653,482	+0.14(+0.60%)
Jul 21, 2005	23.07	23.24	22.90	22.94	1,121,474	-0.17(-0.74%)
Jul 20, 2005	22.37	23.20	22.33	23.11	3,010,131	+0.62(+2.75%)
Jul 19, 2005	22.23	22.56	22.22	22.49	1,792,807	+0.33(+1.49%)
Jul 18, 2005	21.68	22.22	21.68	22.16	1,761,957	+0.45(+2.07%)
Jul 15, 2005	21.89	22.00	21.66	21.71	1,425,514	-0.23(-1.05%)
Jul 14, 2005	21.57	21.97	21.56	21.94	1,209,950	+0.45(+2.11%)
Jul 13, 2005	21.32	21.50	21.32	21.49	1,008,745	+0.07(+0.32%)
Jul 12, 2005	21.53	21.55	21.31	21.42	1,213,637	-0.16(-0.73%)
Jul 11, 2005	21.50	21.71	21.46	21.58	1,011,461	+0.01(+0.05%)
Jul 08, 2005	21.08	21.59	21.07	21.57	836,643	+0.53(+2.50%)
Jul 07, 2005	20.82	21.09	20.72	21.04	2,820,179	+0.03(+0.15%)
Jul 06, 2005	21.07	21.16	20.89	21.01	1,447,051	-0.06(-0.29%)
Jul 05, 2005	21.46	21.47	20.99	21.07	2,436,006	-0.40(-1.86%)
Jul 01, 2005	21.35	21.50	21.30	21.47	886,120	+0.16(+0.77%)
Jun 30, 2005	21.40	21.43	21.22	21.31	1,382,246	-0.10(-0.47%)
Jun 29, 2005	21.54	21.55	21.29	21.41	1,054,923	-0.14(-0.65%)
Jun 28, 2005	21.25	21.60	21.13	21.55	1,120,698	+0.38(+1.80%)
Jun 27, 2005	20.79	21.20	20.79	21.17	1,864,403	+0.29(+1.40%)
Jun 24, 2005	21.03	21.03	20.68	20.87	1,407,082	-0.25(-1.19%)
Jun 23, 2005	21.34	21.37	21.12	21.12	1,162,802	-0.26(-1.24%)
Jun 22, 2005	21.37	21.44	21.23	21.39	814,912	+0.09(+0.40%)
Jun 21, 2005	21.21	21.41	21.17	21.30	971,880	+0.03(+0.15%)
Jun 20, 2005	21.15	21.34	21.09	21.27	675,601	-0.01(-0.05%)
Jun 17, 2005	21.39	21.40	21.23	21.28	1,808,717	+0.09(+0.41%)
Jun 16, 2005	21.04	21.36	21.03	21.20	1,072,773	+0.12(+0.57%)
Jun 15, 2005	20.91	21.11	20.81	21.08	928,029	+0.08(+0.39%)
Jun 14, 2005	20.96	21.13	20.85	20.99	666,481	-0.01(-0.07%)
Jun 13, 2005	20.80	21.01	20.77	21.01	1,417,559	+0.12(+0.58%)
Jun 10, 2005	20.91	21.08	20.77	20.89	536,872	-0.02(-0.11%)
Jun 09, 2005	21.21	21.24	20.86	20.91	2,038,833	-0.38(-1.79%)
Jun 08, 2005	21.42	21.51	21.19	21.29	1,219,652	-0.08(-0.35%)
Jun 07, 2005	21.16	21.64	21.13	21.37	1,492,259	+0.23(+1.11%)
Jun 06, 2005	20.94	21.30	20.92	21.13	1,693,465	+0.35(+1.69%)
Jun 03, 2005	20.79	20.79	20.64	20.78	1,225,279	-0.11(-0.54%)
Jun 02, 2005	20.66	20.92	20.64	20.90	1,524,856	-0.05(-0.23%)

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.