Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	20.86	21.18	20.83	21.11	9,561,715	+0.29(+1.38%)
May 30, 2006	20.88	21.05	20.76	20.83	7,074,541	-0.13(-0.61%)
May 26, 2006	21.23	21.23	20.93	20.95	9,691,809	-0.22(-1.02%)
May 25, 2006	21.09	21.18	20.93	21.17	11,199,353	+0.20(+0.94%)
May 24, 2006	21.40	21.44	20.87	20.97	15,275,145	-0.37(-1.73%)
May 23, 2006	21.66	21.72	21.34	21.34	8,201,232	-0.32(-1.47%)
May 22, 2006	21.69	21.73	21.33	21.66	11,607,703	-0.08(-0.35%)
May 19, 2006	22.05	22.10	21.62	21.74	9,824,259	-0.18(-0.84%)
May 18, 2006	22.17	22.26	21.90	21.92	8,444,765	-0.08(-0.35%)
May 17, 2006	21.98	22.12	21.91	22.00	10,326,407	-0.09(-0.40%)
May 16, 2006	22.31	22.35	22.07	22.09	5,217,409	-0.17(-0.77%)
May 15, 2006	22.20	22.28	22.03	22.26	6,388,408	+0.06(+0.26%)
May 12, 2006	22.51	22.61	22.19	22.20	8,479,802	-0.30(-1.33%)
May 11, 2006	22.88	22.89	22.42	22.50	7,742,134	-0.39(-1.70%)
May 10, 2006	22.76	22.91	22.72	22.89	7,563,020	+0.08(+0.36%)
May 09, 2006	22.72	22.87	22.64	22.80	9,321,953	+0.28(+1.24%)
May 08, 2006	22.41	22.52	22.40	22.52	6,345,672	+0.11(+0.51%)
May 05, 2006	22.20	22.44	22.18	22.41	10,068,734	+0.23(+1.03%)
May 04, 2006	22.18	22.33	22.15	22.18	7,300,005	-0.01(-0.03%)
May 03, 2006	21.95	22.20	21.84	22.19	7,027,248	+0.29(+1.31%)
May 02, 2006	21.89	21.98	21.78	21.90	6,246,059	+0.03(+0.12%)
May 01, 2006	22.05	22.12	21.84	21.88	6,370,653	-0.13(-0.58%)
Apr 28, 2006	22.02	22.10	21.83	22.00	7,277,380	-0.03(-0.14%)
Apr 27, 2006	21.54	22.05	21.54	22.03	7,642,679	+0.32(+1.50%)
Apr 26, 2006	21.58	21.72	21.46	21.71	6,627,698	+0.17(+0.77%)
Apr 25, 2006	21.68	21.75	21.52	21.54	11,177,200	-0.26(-1.20%)
Apr 24, 2006	21.86	21.93	21.69	21.81	8,935,601	-0.22(-0.98%)
Apr 21, 2006	22.20	22.28	21.87	22.02	9,930,628	-0.31(-1.37%)
Apr 20, 2006	21.99	22.35	21.99	22.33	7,865,472	+0.34(+1.53%)
Apr 19, 2006	21.85	22.18	21.85	21.99	5,355,516	+0.04(+0.20%)
Apr 18, 2006	21.84	22.07	21.71	21.95	8,548,934	+0.10(+0.47%)
Apr 17, 2006	22.14	22.17	21.67	21.84	9,901,089	-0.34(-1.52%)
Apr 13, 2006	22.40	22.59	22.09	22.18	16,829,512	-0.22(-0.97%)
Apr 12, 2006	22.51	22.54	22.26	22.40	9,920,729	-0.23(-1.01%)
Apr 11, 2006	22.52	22.64	22.40	22.63	8,682,170	+0.13(+0.57%)
Apr 10, 2006	22.28	22.56	22.24	22.50	9,599,581	+0.30(+1.35%)
Apr 07, 2006	22.04	22.27	21.95	22.20	7,410,930	+0.18(+0.81%)
Apr 06, 2006	21.94	22.22	21.94	22.02	6,337,816	-0.13(-0.60%)
Apr 05, 2006	21.99	22.21	21.91	22.16	8,904,649	+0.10(+0.43%)
Apr 04, 2006	22.10	22.22	22.00	22.06	6,729,353	-0.04(-0.20%)
Apr 03, 2006	21.93	22.22	21.91	22.10	8,761,514	+0.24(+1.08%)
Mar 31, 2006	21.90	22.04	21.81	21.87	6,316,291	-0.12(-0.55%)
Mar 30, 2006	21.90	22.15	21.75	21.99	6,346,143	-0.03(-0.14%)
Mar 29, 2006	21.77	22.05	21.74	22.02	4,059,608	+0.18(+0.85%)
Mar 28, 2006	21.87	22.13	21.82	21.84	6,961,573	-0.15(-0.69%)
Mar 27, 2006	21.91	22.05	21.88	21.99	5,245,533	-0.10(-0.43%)
Mar 24, 2006	21.98	22.19	21.89	22.09	5,075,846	+0.10(+0.46%)
Mar 23, 2006	22.16	22.16	21.87	21.98	7,386,577	-0.17(-0.75%)
Mar 22, 2006	22.30	22.36	22.03	22.15	6,627,384	-0.06(-0.29%)
Mar 21, 2006	22.07	22.37	22.07	22.21	8,956,340	+0.11(+0.49%)
Mar 20, 2006	22.24	22.32	22.07	22.10	6,259,414	-0.24(-1.05%)
Mar 17, 2006	22.43	22.44	22.28	22.34	9,401,769	+0.03(+0.11%)
Mar 16, 2006	22.09	22.37	22.09	22.31	8,857,985	+0.18(+0.83%)
Mar 15, 2006	21.77	22.17	21.76	22.13	8,226,057	+0.32(+1.49%)
Mar 14, 2006	21.75	21.90	21.72	21.81	8,895,536	-0.04(-0.17%)
Mar 13, 2006	21.98	22.09	21.71	21.84	9,611,364	-0.21(-0.95%)
Mar 10, 2006	22.02	22.28	21.98	22.05	6,270,726	+0.08(+0.35%)
Mar 09, 2006	22.03	22.10	21.89	21.98	7,870,971	-0.10(-0.43%)
Mar 08, 2006	22.07	22.21	22.05	22.07	10,351,860	+0.03(+0.12%)
Mar 07, 2006	21.99	22.14	21.91	22.05	12,478,763	-0.01(-0.06%)
Mar 06, 2006	22.03	22.25	22.00	22.06	5,568,567	-0.12(-0.55%)
Mar 03, 2006	22.12	22.31	22.05	22.18	8,281,205	-0.06(-0.26%)
Mar 02, 2006	22.23	22.27	22.08	22.24	7,174,311	+0.01(+0.03%)
Mar 01, 2006	22.28	22.39	21.91	22.23	9,341,436	+0.01(+0.06%)
Feb 28, 2006	22.44	22.58	22.21	22.22	8,677,142	-0.22(-0.96%)
Feb 27, 2006	22.47	22.61	22.35	22.44	6,696,516	-0.06(-0.25%)
Feb 24, 2006	22.59	22.61	22.40	22.49	7,546,051	-0.16(-0.70%)
Feb 23, 2006	22.75	22.91	22.59	22.65	5,894,744	-0.23(-1.00%)
Feb 22, 2006	22.75	22.96	22.73	22.88	6,792,829	+0.18(+0.81%)
Feb 21, 2006	22.84	22.91	22.50	22.70	8,249,153	-0.25(-1.11%)
Feb 17, 2006	23.15	23.19	22.92	22.95	7,545,266	-0.20(-0.85%)
Feb 16, 2006	22.91	23.16	22.82	23.15	6,227,362	+0.23(+1.00%)
Feb 15, 2006	23.08	23.08	22.75	22.92	12,049,989	-0.23(-0.99%)
Feb 14, 2006	23.14	23.26	22.96	23.15	8,472,261	+0.01(+0.03%)
Feb 13, 2006	23.17	23.29	23.01	23.14	5,375,155	+0.02(+0.08%)
Feb 10, 2006	23.08	23.21	22.98	23.12	9,020,444	+0.02(+0.08%)
Feb 09, 2006	23.11	23.22	23.05	23.10	7,682,429	-0.04(-0.17%)
Feb 08, 2006	23.29	23.39	23.08	23.14	10,125,139	+0.11(+0.47%)
Feb 07, 2006	23.10	23.24	22.95	23.03	7,650,535	+0.04(+0.17%)
Feb 06, 2006	22.91	23.19	22.85	23.00	11,255,130	+0.10(+0.44%)
Feb 03, 2006	22.56	22.96	22.56	22.89	10,767,123	+0.33(+1.47%)
Feb 02, 2006	22.49	22.79	22.38	22.56	8,499,285	-0.14(-0.62%)
Feb 01, 2006	22.28	22.73	22.27	22.70	11,288,753	+0.42(+1.89%)
Jan 31, 2006	22.30	22.44	22.21	22.28	10,979,703	-0.01(-0.03%)
Jan 30, 2006	22.21	22.32	22.17	22.29	12,576,019	-0.02(-0.09%)
Jan 27, 2006	22.24	22.43	22.23	22.31	11,556,639	+0.07(+0.31%)
Jan 26, 2006	22.59	22.72	22.12	22.24	19,416,612	-0.14(-0.63%)
Jan 25, 2006	22.91	23.00	21.99	22.38	33,020,652	-0.44(-1.92%)
Jan 24, 2006	22.87	23.11	22.70	22.82	15,217,797	+0.09(+0.39%)
Jan 23, 2006	22.82	22.97	22.45	22.73	10,911,042	-0.10(-0.42%)
Jan 20, 2006	22.40	22.86	22.33	22.82	17,970,028	+0.42(+1.87%)
Jan 19, 2006	22.27	22.51	22.28	22.40	14,155,995	+0.13(+0.60%)
Jan 18, 2006	22.01	22.56	21.90	22.27	16,579,851	+0.25(+1.16%)
Jan 17, 2006	22.10	22.38	21.97	22.02	8,640,062	+0.08(+0.35%)
Jan 13, 2006	22.05	22.11	21.86	21.94	7,553,750	-0.20(-0.92%)
Jan 12, 2006	22.44	22.48	22.11	22.14	18,215,604	-0.35(-1.56%)
Jan 11, 2006	22.16	22.51	22.15	22.49	12,897,796	+0.38(+1.73%)
Jan 10, 2006	22.03	22.18	21.98	22.11	11,032,494	+0.02(+0.09%)
Jan 09, 2006	21.64	22.11	21.63	22.09	7,321,530	+0.41(+1.91%)
Jan 06, 2006	21.79	21.83	21.52	21.68	9,233,968	+0.13(+0.59%)
Jan 05, 2006	21.53	21.77	21.47	21.55	9,812,318	+0.03(+0.12%)
Jan 04, 2006	21.28	21.54	21.27	21.53	9,411,668	+0.19(+0.90%)
Jan 03, 2006	21.48	21.82	21.13	21.33	14,533,549	-0.13(-0.59%)
Dec 30, 2005	21.70	21.82	21.37	21.46	6,629,740	-0.27(-1.23%)
Dec 29, 2005	21.67	21.82	21.65	21.73	3,976,022	-0.03(-0.15%)
Dec 28, 2005	21.70	21.89	21.66	21.76	3,686,296	+0.06(+0.26%)
Dec 27, 2005	22.00	22.10	21.65	21.70	4,776,222	-0.29(-1.30%)
Dec 23, 2005	22.09	22.09	21.85	21.99	3,032,844	-0.02(-0.09%)
Dec 22, 2005	21.96	22.07	21.71	22.01	5,226,679	+0.09(+0.41%)
Dec 21, 2005	21.77	22.12	21.77	21.92	6,333,416	+0.18(+0.85%)
Dec 20, 2005	21.64	21.86	21.51	21.74	6,555,738	+0.03(+0.15%)
Dec 19, 2005	22.12	22.23	21.68	21.70	5,973,303	-0.41(-1.87%)
Dec 16, 2005	22.26	22.35	22.08	22.12	12,500,917	-0.15(-0.66%)
Dec 15, 2005	22.60	22.72	22.18	22.26	8,829,861	-0.33(-1.46%)
Dec 14, 2005	22.38	22.69	22.35	22.59	7,840,333	+0.15(+0.65%)
Dec 13, 2005	21.86	22.62	21.86	22.45	9,313,940	+0.51(+2.32%)
Dec 12, 2005	22.17	22.17	21.86	21.94	6,226,419	-0.24(-1.06%)
Dec 09, 2005	22.34	22.42	21.70	22.17	7,254,126	+0.01(+0.06%)
Dec 08, 2005	22.35	22.51	22.09	22.16	8,600,940	-0.28(-1.25%)
Dec 07, 2005	22.28	22.45	22.16	22.44	9,773,667	+0.06(+0.28%)
Dec 06, 2005	22.17	22.44	22.14	22.38	12,813,738	+0.38(+1.71%)
Dec 05, 2005	22.11	22.22	21.89	22.00	10,933,353	-0.22(-0.97%)
Dec 02, 2005	22.49	22.44	22.12	22.22	12,863,073	-0.27(-1.19%)
Dec 01, 2005	21.79	22.52	21.68	22.49	21,848,010	+0.94(+4.37%)
Nov 30, 2005	21.74	22.12	21.54	21.54	12,813,896	-0.05(-0.24%)
Nov 29, 2005	21.79	22.01	21.56	21.60	10,192,386	-0.01(-0.06%)
Nov 28, 2005	21.40	21.70	21.33	21.61	10,045,324	+0.31(+1.46%)
Nov 25, 2005	21.49	21.50	21.30	21.30	3,631,305	-0.16(-0.74%)
Nov 23, 2005	21.03	21.56	21.01	21.46	10,134,566	+0.46(+2.18%)
Nov 22, 2005	21.02	21.05	20.88	21.00	7,421,457	-0.05(-0.24%)
Nov 21, 2005	21.02	21.11	20.89	21.05	7,543,537	-0.01(-0.06%)
Nov 18, 2005	21.35	21.35	20.97	21.06	11,023,696	-0.06(-0.30%)
Nov 17, 2005	21.05	21.23	20.93	21.12	9,120,214	+0.25(+1.19%)
Nov 16, 2005	21.20	21.39	20.83	20.88	10,618,175	-0.32(-1.53%)
Nov 15, 2005	21.62	21.67	21.11	21.20	13,356,737	-0.39(-1.83%)
Nov 14, 2005	21.51	21.80	21.48	21.60	11,312,164	+0.08(+0.38%)
Nov 11, 2005	21.23	21.57	21.02	21.51	10,461,529	+0.36(+1.72%)
Nov 10, 2005	20.97	21.18	20.82	21.15	10,758,010	-0.06(-0.30%)
Nov 09, 2005	21.65	21.75	21.18	21.21	10,822,114	-0.43(-1.97%)
Nov 08, 2005	21.45	21.67	21.21	21.64	15,009,302	+0.19(+0.89%)
Nov 07, 2005	21.28	21.52	21.06	21.45	19,312,128	+0.17(+0.81%)
Nov 04, 2005	21.18	21.31	21.02	21.28	9,616,235	+0.13(+0.60%)
Nov 03, 2005	20.65	21.21	20.59	21.15	15,912,101	+0.62(+3.01%)
Nov 02, 2005	20.49	20.66	20.32	20.53	11,960,432	+0.31(+1.54%)
Nov 01, 2005	20.83	20.83	20.12	20.22	27,411,234	+0.11(+0.54%)
Oct 31, 2005	20.55	20.86	20.08	20.11	28,759,934	-0.44(-2.14%)
Oct 28, 2005	20.27	20.55	20.08	20.55	10,503,636	+0.47(+2.35%)
Oct 27, 2005	20.56	20.61	20.04	20.08	9,617,021	-0.48(-2.35%)
Oct 26, 2005	21.00	21.03	20.56	20.56	7,323,258	-0.44(-2.09%)
Oct 25, 2005	21.04	21.26	20.78	21.00	9,748,685	-0.08(-0.36%)
Oct 24, 2005	20.78	21.09	20.60	21.08	10,855,580	+0.41(+1.97%)
Oct 21, 2005	20.88	20.93	20.25	20.67	18,798,196	+0.05(+0.25%)
Oct 20, 2005	21.29	21.30	20.37	20.62	17,258,442	-0.82(-3.83%)
Oct 19, 2005	20.81	21.65	20.66	21.44	13,935,088	+0.78(+3.76%)
Oct 18, 2005	20.88	20.92	20.56	20.67	7,400,560	-0.15(-0.70%)
Oct 17, 2005	20.57	20.82	20.57	20.81	7,761,303	+0.24(+1.18%)
Oct 14, 2005	20.46	20.60	20.37	20.57	10,529,875	+0.17(+0.84%)
Oct 13, 2005	20.60	20.82	20.22	20.40	16,159,875	+0.24(+1.20%)
Oct 12, 2005	20.53	20.69	20.12	20.16	10,842,225	-0.43(-2.07%)
Oct 11, 2005	21.04	21.25	20.57	20.58	11,760,107	+0.00(+0.00%)
Oct 10, 2005	20.67	20.67	20.48	20.58	8,578,944	+0.08(+0.37%)
Oct 07, 2005	20.85	20.86	20.42	20.51	9,374,902	-0.32(-1.56%)
Oct 06, 2005	20.84	21.12	20.69	20.83	12,544,439	-0.08(-0.37%)
Oct 05, 2005	20.84	21.09	20.76	20.91	10,063,235	-0.02(-0.09%)
Oct 04, 2005	21.29	21.35	20.93	20.93	12,174,741	-0.63(-2.92%)
Oct 03, 2005	21.26	21.63	21.26	21.56	9,022,644	+0.24(+1.13%)
Sep 30, 2005	21.32	21.42	21.08	21.32	11,215,694	+0.01(+0.03%)
Sep 29, 2005	21.04	21.37	21.00	21.31	8,855,157	+0.24(+1.15%)
Sep 28, 2005	21.29	21.61	21.07	21.07	10,096,073	+0.06(+0.27%)
Sep 27, 2005	21.13	21.19	20.99	21.01	15,582,467	-0.16(-0.75%)
Sep 26, 2005	20.97	21.49	20.97	21.17	13,870,827	+0.39(+1.90%)
Sep 23, 2005	20.77	21.38	20.72	20.77	12,934,719	-0.29(-1.36%)
Sep 22, 2005	21.06	21.10	19.94	21.06	20,158,994	+1.06(+5.32%)
Sep 21, 2005	20.68	20.76	19.93	20.00	21,323,708	-0.76(-3.68%)
Sep 20, 2005	20.76	21.55	20.69	20.76	12,232,560	-0.56(-2.63%)
Sep 19, 2005	21.32	21.66	21.30	21.32	11,979,286	-0.47(-2.16%)
Sep 16, 2005	21.47	22.30	21.35	21.79	39,475,208	+0.50(+2.36%)
Sep 15, 2005	20.72	21.32	20.70	21.29	12,203,022	+0.69(+3.37%)
Sep 14, 2005	21.19	21.20	20.56	20.60	11,683,276	-0.48(-2.29%)
Sep 13, 2005	21.48	21.56	21.08	21.08	10,876,477	-0.43(-2.01%)
Sep 12, 2005	21.58	21.75	21.46	21.51	10,326,250	-0.22(-1.00%)
Sep 09, 2005	21.25	21.91	21.19	21.73	19,848,214	+0.49(+2.31%)
Sep 08, 2005	21.30	21.42	21.12	21.24	9,764,083	-0.21(-0.98%)
Sep 07, 2005	21.04	21.56	21.01	21.45	19,115,888	+0.66(+3.18%)
Sep 06, 2005	20.70	20.95	20.62	20.79	10,807,345	+0.48(+2.38%)
Sep 02, 2005	20.25	20.37	20.19	20.30	8,864,584	+0.22(+1.11%)
Sep 01, 2005	20.56	20.60	20.07	20.08	13,446,923	-0.57(-2.77%)
Aug 31, 2005	20.72	20.84	20.39	20.65	10,331,121	+0.03(+0.15%)
Aug 30, 2005	21.07	21.07	20.50	20.62	13,501,129	-0.49(-2.32%)
Aug 29, 2005	21.31	21.29	20.86	21.11	10,599,478	-0.20(-0.93%)
Aug 26, 2005	21.31	21.39	20.99	21.31	12,325,888	+0.11(+0.54%)
Aug 25, 2005	20.94	21.32	20.94	21.19	14,809,605	+0.20(+0.97%)
Aug 24, 2005	21.00	21.17	20.85	20.99	11,729,469	-0.04(-0.18%)
Aug 23, 2005	21.12	21.15	20.91	21.03	9,118,172	-0.16(-0.75%)
Aug 22, 2005	21.24	21.29	21.04	21.19	7,101,565	-0.06(-0.27%)
Aug 19, 2005	21.17	21.35	21.14	21.25	8,658,131	-0.01(-0.03%)
Aug 18, 2005	21.39	21.41	21.04	21.25	10,760,838	-0.31(-1.42%)
Aug 17, 2005	21.02	21.75	20.99	21.56	17,574,564	+0.45(+2.11%)
Aug 16, 2005	21.32	21.46	21.03	21.11	11,645,097	-0.27(-1.28%)
Aug 15, 2005	20.77	21.41	20.76	21.39	10,472,527	+0.22(+1.05%)
Aug 12, 2005	21.47	21.61	21.05	21.16	20,047,596	-0.92(-4.15%)
Aug 11, 2005	20.97	22.09	20.91	22.08	27,371,640	+1.27(+6.09%)
Aug 10, 2005	20.66	20.98	20.53	20.81	13,429,326	+0.17(+0.80%)
Aug 09, 2005	20.55	20.65	20.39	20.65	9,274,190	+0.19(+0.93%)
Aug 08, 2005	20.21	20.61	20.21	20.46	16,067,490	+0.53(+2.68%)
Aug 05, 2005	19.79	20.05	19.79	19.92	7,947,644	+0.06(+0.32%)
Aug 04, 2005	20.08	20.14	19.79	19.86	7,093,709	-0.27(-1.33%)
Aug 03, 2005	19.93	20.20	19.86	20.12	9,740,986	+0.09(+0.44%)
Aug 02, 2005	19.93	20.10	19.87	20.04	8,450,107	+0.19(+0.96%)
Aug 01, 2005	19.25	19.94	19.25	19.84	8,424,340	+0.01(+0.03%)
Jul 29, 2005	19.41	19.84	19.41	19.84	11,630,170	+0.57(+2.94%)
Jul 28, 2005	19.16	19.37	19.16	19.27	7,359,238	+0.13(+0.66%)
Jul 27, 2005	19.32	19.37	19.07	19.14	10,610,005	-0.18(-0.92%)
Jul 26, 2005	19.49	19.58	19.28	19.32	8,239,883	-0.17(-0.85%)
Jul 25, 2005	19.50	19.60	19.41	19.49	6,809,326	-0.20(-1.03%)
Jul 22, 2005	19.44	19.71	19.42	19.69	8,171,380	+0.10(+0.52%)
Jul 21, 2005	19.41	19.89	19.27	19.59	8,705,580	-0.08(-0.39%)
Jul 20, 2005	19.53	19.72	19.47	19.67	7,561,135	+0.03(+0.16%)
Jul 19, 2005	19.66	19.70	19.56	19.64	7,478,333	-0.03(-0.16%)
Jul 18, 2005	19.62	19.71	19.47	19.67	8,214,430	-0.06(-0.29%)
Jul 15, 2005	19.04	19.77	18.84	19.72	22,764,948	+0.88(+4.70%)
Jul 14, 2005	18.85	19.06	18.80	18.84	14,277,290	+0.01(+0.03%)
Jul 13, 2005	18.57	18.85	18.56	18.83	10,168,504	+0.27(+1.47%)
Jul 12, 2005	18.60	18.62	18.46	18.56	8,286,233	+0.12(+0.66%)
Jul 11, 2005	18.38	18.50	18.30	18.44	9,329,338	+0.20(+1.12%)
Jul 08, 2005	17.82	18.37	17.68	18.23	14,642,275	+0.41(+2.32%)
Jul 07, 2005	17.53	17.86	17.41	17.82	9,790,007	+0.19(+1.08%)
Jul 06, 2005	17.80	17.81	17.57	17.63	7,399,932	-0.17(-0.97%)
Jul 05, 2005	17.71	17.88	17.64	17.80	6,312,363	+0.02(+0.11%)
Jul 01, 2005	17.70	17.90	17.64	17.78	7,049,873	+0.12(+0.68%)
Jun 30, 2005	17.85	17.95	17.66	17.66	12,666,990	-0.10(-0.57%)
Jun 29, 2005	18.01	18.10	17.74	17.76	10,034,797	-0.21(-1.17%)
Jun 28, 2005	17.92	18.13	17.90	17.97	8,050,399	+0.05(+0.28%)
Jun 27, 2005	17.95	18.11	17.90	17.92	5,519,232	-0.08(-0.42%)
Jun 24, 2005	18.18	18.25	17.96	18.00	11,067,375	-0.18(-1.02%)
Jun 23, 2005	18.43	18.52	18.18	18.18	10,778,749	-0.29(-1.55%)
Jun 22, 2005	18.62	18.64	18.43	18.47	6,730,610	-0.01(-0.07%)
Jun 21, 2005	18.43	18.57	18.36	18.48	9,208,043	-0.01(-0.07%)
Jun 20, 2005	18.36	18.56	18.33	18.50	5,935,280	+0.04(+0.21%)
Jun 17, 2005	18.71	18.71	18.44	18.46	11,580,521	-0.08(-0.45%)
Jun 16, 2005	18.46	18.58	18.41	18.54	7,707,568	+0.11(+0.62%)
Jun 15, 2005	18.65	18.70	18.33	18.43	10,689,663	-0.22(-1.19%)
Jun 14, 2005	18.55	18.81	18.55	18.65	7,695,627	+0.12(+0.65%)
Jun 13, 2005	18.51	18.74	18.40	18.53	12,824,580	-0.27(-1.42%)
Jun 10, 2005	18.52	18.80	18.44	18.79	12,550,880	+0.35(+1.90%)
Jun 09, 2005	18.60	18.63	18.30	18.44	13,031,032	-0.16(-0.86%)
Jun 08, 2005	18.82	18.88	18.57	18.60	17,686,746	-0.22(-1.15%)
Jun 07, 2005	19.32	19.41	18.66	18.82	18,459,450	-0.53(-2.76%)
Jun 06, 2005	19.35	19.38	19.22	19.35	6,385,422	-0.06(-0.33%)
Jun 03, 2005	19.76	19.78	19.39	19.42	5,993,256	-0.39(-1.96%)
Jun 02, 2005	19.66	19.86	19.60	19.81	4,973,248	+0.06(+0.32%)

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.