Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	20.87	21.18	20.83	21.11	9,560,207	+0.29(+1.38%)
May 30, 2006	20.88	21.06	20.76	20.83	7,073,425	-0.13(-0.61%)
May 26, 2006	21.23	21.23	20.93	20.96	9,690,280	-0.22(-1.02%)
May 25, 2006	21.10	21.18	20.93	21.17	11,197,587	+0.20(+0.94%)
May 24, 2006	21.41	21.44	20.87	20.97	15,272,735	-0.37(-1.73%)
May 23, 2006	21.66	21.73	21.34	21.34	8,199,938	-0.32(-1.47%)
May 22, 2006	21.69	21.73	21.33	21.66	11,605,871	-0.08(-0.35%)
May 19, 2006	22.06	22.10	21.62	21.74	9,822,709	-0.18(-0.84%)
May 18, 2006	22.17	22.26	21.90	21.92	8,443,433	-0.08(-0.35%)
May 17, 2006	21.98	22.13	21.92	22.00	10,324,778	-0.09(-0.40%)
May 16, 2006	22.31	22.36	22.07	22.09	5,216,586	-0.17(-0.77%)
May 15, 2006	22.20	22.28	22.03	22.26	6,387,400	+0.06(+0.26%)
May 12, 2006	22.52	22.61	22.20	22.20	8,478,464	-0.30(-1.33%)
May 11, 2006	22.88	22.89	22.42	22.50	7,740,913	-0.39(-1.70%)
May 10, 2006	22.76	22.91	22.72	22.89	7,561,827	+0.08(+0.36%)
May 09, 2006	22.73	22.87	22.64	22.81	9,320,483	+0.28(+1.24%)
May 08, 2006	22.41	22.53	22.41	22.53	6,344,670	+0.11(+0.51%)
May 05, 2006	22.20	22.44	22.18	22.41	10,067,146	+0.23(+1.03%)
May 04, 2006	22.18	22.33	22.15	22.18	7,298,853	-0.01(-0.03%)
May 03, 2006	21.95	22.20	21.85	22.19	7,026,140	+0.29(+1.31%)
May 02, 2006	21.90	21.98	21.78	21.90	6,245,073	+0.03(+0.12%)
May 01, 2006	22.05	22.12	21.84	21.88	6,369,648	-0.13(-0.58%)
Apr 28, 2006	22.03	22.10	21.83	22.01	7,276,232	-0.03(-0.14%)
Apr 27, 2006	21.55	22.06	21.55	22.04	7,641,473	+0.32(+1.49%)
Apr 26, 2006	21.58	21.73	21.46	21.71	6,626,652	+0.17(+0.77%)
Apr 25, 2006	21.68	21.75	21.52	21.55	11,175,436	-0.26(-1.20%)
Apr 24, 2006	21.87	21.93	21.69	21.81	8,934,191	-0.22(-0.98%)
Apr 21, 2006	22.20	22.28	21.87	22.03	9,929,061	-0.31(-1.37%)
Apr 20, 2006	21.99	22.35	21.99	22.33	7,864,231	+0.34(+1.53%)
Apr 19, 2006	21.85	22.18	21.85	21.99	5,354,671	+0.04(+0.20%)
Apr 18, 2006	21.85	22.08	21.71	21.95	8,547,585	+0.10(+0.47%)
Apr 17, 2006	22.14	22.17	21.68	21.85	9,899,527	-0.34(-1.52%)
Apr 13, 2006	22.40	22.59	22.09	22.18	16,826,856	-0.22(-0.97%)
Apr 12, 2006	22.52	22.54	22.26	22.40	9,919,164	-0.23(-1.01%)
Apr 11, 2006	22.53	22.64	22.40	22.63	8,680,800	+0.13(+0.57%)
Apr 10, 2006	22.28	22.57	22.25	22.50	9,598,066	+0.30(+1.35%)
Apr 07, 2006	22.04	22.27	21.95	22.20	7,409,761	+0.18(+0.81%)
Apr 06, 2006	21.94	22.22	21.94	22.03	6,336,816	-0.13(-0.60%)
Apr 05, 2006	21.99	22.21	21.92	22.16	8,903,244	+0.10(+0.43%)
Apr 04, 2006	22.11	22.22	22.01	22.06	6,728,291	-0.04(-0.20%)
Apr 03, 2006	21.93	22.22	21.92	22.11	8,760,132	+0.24(+1.08%)
Mar 31, 2006	21.90	22.04	21.81	21.87	6,315,294	-0.12(-0.55%)
Mar 30, 2006	21.90	22.15	21.76	21.99	6,345,142	-0.03(-0.14%)
Mar 29, 2006	21.77	22.06	21.75	22.03	4,058,968	+0.18(+0.85%)
Mar 28, 2006	21.87	22.13	21.82	21.84	6,960,475	-0.15(-0.69%)
Mar 27, 2006	21.91	22.06	21.88	21.99	5,244,705	-0.10(-0.43%)
Mar 24, 2006	21.99	22.19	21.90	22.09	5,075,045	+0.10(+0.46%)
Mar 23, 2006	22.16	22.16	21.87	21.99	7,385,411	-0.17(-0.75%)
Mar 22, 2006	22.30	22.36	22.04	22.15	6,626,338	-0.06(-0.29%)
Mar 21, 2006	22.07	22.37	22.07	22.22	8,954,927	+0.11(+0.49%)
Mar 20, 2006	22.24	22.32	22.07	22.11	6,258,426	-0.24(-1.05%)
Mar 17, 2006	22.43	22.44	22.28	22.34	9,400,286	+0.03(+0.11%)
Mar 16, 2006	22.09	22.37	22.09	22.32	8,856,587	+0.18(+0.83%)
Mar 15, 2006	21.78	22.17	21.76	22.13	8,224,759	+0.32(+1.49%)
Mar 14, 2006	21.75	21.90	21.72	21.81	8,894,132	-0.04(-0.17%)
Mar 13, 2006	21.98	22.09	21.71	21.85	9,609,848	-0.21(-0.95%)
Mar 10, 2006	22.03	22.29	21.99	22.06	6,269,737	+0.08(+0.35%)
Mar 09, 2006	22.04	22.11	21.89	21.98	7,869,729	-0.10(-0.43%)
Mar 08, 2006	22.07	22.22	22.06	22.08	10,350,227	+0.03(+0.12%)
Mar 07, 2006	21.99	22.14	21.92	22.05	12,476,795	-0.01(-0.06%)
Mar 06, 2006	22.03	22.25	22.01	22.06	5,567,689	-0.12(-0.54%)
Mar 03, 2006	22.12	22.32	22.05	22.18	8,279,899	-0.06(-0.26%)
Mar 02, 2006	22.24	22.27	22.08	22.24	7,173,179	+0.01(+0.03%)
Mar 01, 2006	22.28	22.39	21.92	22.24	9,339,962	+0.01(+0.06%)
Feb 28, 2006	22.44	22.58	22.21	22.22	8,675,773	-0.22(-0.96%)
Feb 27, 2006	22.47	22.62	22.35	22.44	6,695,459	-0.06(-0.25%)
Feb 24, 2006	22.59	22.61	22.40	22.50	7,544,861	-0.16(-0.70%)
Feb 23, 2006	22.76	22.91	22.60	22.66	5,893,814	-0.23(-1.00%)
Feb 22, 2006	22.76	22.97	22.74	22.88	6,791,757	+0.18(+0.81%)
Feb 21, 2006	22.84	22.92	22.50	22.70	8,247,852	-0.25(-1.11%)
Feb 17, 2006	23.15	23.20	22.92	22.95	7,544,075	-0.20(-0.85%)
Feb 16, 2006	22.91	23.16	22.83	23.15	6,226,379	+0.23(+1.00%)
Feb 15, 2006	23.08	23.09	22.76	22.92	12,048,088	-0.23(-0.99%)
Feb 14, 2006	23.15	23.27	22.96	23.15	8,470,924	+0.01(+0.03%)
Feb 13, 2006	23.18	23.29	23.02	23.15	5,374,307	+0.02(+0.08%)
Feb 10, 2006	23.09	23.21	22.99	23.13	9,019,021	+0.02(+0.08%)
Feb 09, 2006	23.11	23.23	23.06	23.11	7,681,217	-0.04(-0.17%)
Feb 08, 2006	23.30	23.39	23.08	23.15	10,123,542	+0.11(+0.47%)
Feb 07, 2006	23.11	23.24	22.95	23.04	7,649,327	+0.04(+0.17%)
Feb 06, 2006	22.92	23.20	22.85	23.00	11,253,355	+0.10(+0.44%)
Feb 03, 2006	22.57	22.97	22.56	22.90	10,765,424	+0.33(+1.47%)
Feb 02, 2006	22.49	22.80	22.39	22.57	8,497,944	-0.14(-0.62%)
Feb 01, 2006	22.29	22.73	22.27	22.71	11,286,972	+0.42(+1.89%)
Jan 31, 2006	22.31	22.44	22.22	22.29	10,977,971	-0.01(-0.03%)
Jan 30, 2006	22.22	22.32	22.17	22.29	12,574,035	-0.02(-0.09%)
Jan 27, 2006	22.24	22.43	22.23	22.31	11,554,816	+0.07(+0.31%)
Jan 26, 2006	22.60	22.73	22.12	22.24	19,413,548	-0.14(-0.63%)
Jan 25, 2006	22.92	23.01	21.99	22.38	33,015,442	-0.44(-1.92%)
Jan 24, 2006	22.88	23.11	22.71	22.82	15,215,396	+0.09(+0.39%)
Jan 23, 2006	22.83	22.97	22.45	22.73	10,909,321	-0.10(-0.42%)
Jan 20, 2006	22.41	22.86	22.34	22.83	17,967,194	+0.42(+1.87%)
Jan 19, 2006	22.27	22.52	22.28	22.41	14,153,762	+0.13(+0.60%)
Jan 18, 2006	22.01	22.56	21.91	22.27	16,577,235	+0.25(+1.16%)
Jan 17, 2006	22.10	22.38	21.97	22.02	8,638,699	+0.08(+0.35%)
Jan 13, 2006	22.06	22.11	21.87	21.94	7,552,558	-0.20(-0.92%)
Jan 12, 2006	22.44	22.48	22.11	22.15	18,212,730	-0.35(-1.56%)
Jan 11, 2006	22.17	22.51	22.15	22.50	12,895,761	+0.38(+1.73%)
Jan 10, 2006	22.03	22.18	21.99	22.11	11,030,754	+0.02(+0.09%)
Jan 09, 2006	21.64	22.11	21.64	22.10	7,320,375	+0.41(+1.91%)
Jan 06, 2006	21.79	21.83	21.52	21.68	9,232,511	+0.13(+0.59%)
Jan 05, 2006	21.53	21.77	21.47	21.55	9,810,770	+0.03(+0.12%)
Jan 04, 2006	21.28	21.55	21.27	21.53	9,410,183	+0.19(+0.90%)
Jan 03, 2006	21.48	21.83	21.13	21.34	14,531,256	-0.13(-0.59%)
Dec 30, 2005	21.71	21.83	21.38	21.46	6,628,694	-0.27(-1.23%)
Dec 29, 2005	21.68	21.83	21.65	21.73	3,975,394	-0.03(-0.15%)
Dec 28, 2005	21.71	21.89	21.66	21.76	3,685,715	+0.06(+0.26%)
Dec 27, 2005	22.01	22.10	21.65	21.71	4,775,469	-0.29(-1.30%)
Dec 23, 2005	22.09	22.09	21.85	21.99	3,032,365	-0.02(-0.09%)
Dec 22, 2005	21.96	22.08	21.71	22.01	5,225,854	+0.09(+0.41%)
Dec 21, 2005	21.77	22.12	21.77	21.92	6,332,417	+0.18(+0.85%)
Dec 20, 2005	21.64	21.87	21.52	21.74	6,554,704	+0.03(+0.15%)
Dec 19, 2005	22.12	22.24	21.69	21.71	5,972,360	-0.41(-1.87%)
Dec 16, 2005	22.27	22.36	22.08	22.12	12,498,945	-0.15(-0.66%)
Dec 15, 2005	22.60	22.72	22.18	22.27	8,828,468	-0.33(-1.46%)
Dec 14, 2005	22.39	22.69	22.35	22.60	7,839,096	+0.15(+0.65%)
Dec 13, 2005	21.87	22.62	21.87	22.45	9,312,471	+0.51(+2.32%)
Dec 12, 2005	22.18	22.18	21.86	21.94	6,225,437	-0.24(-1.06%)
Dec 09, 2005	22.34	22.42	21.71	22.18	7,252,982	+0.01(+0.06%)
Dec 08, 2005	22.36	22.51	22.09	22.17	8,599,583	-0.28(-1.25%)
Dec 07, 2005	22.28	22.45	22.16	22.45	9,772,125	+0.06(+0.28%)
Dec 06, 2005	22.17	22.45	22.14	22.38	12,811,717	+0.38(+1.71%)
Dec 05, 2005	22.11	22.22	21.90	22.01	10,931,628	-0.22(-0.97%)
Dec 02, 2005	22.49	22.44	22.12	22.22	12,861,044	-0.27(-1.19%)
Dec 01, 2005	21.79	22.52	21.68	22.49	21,844,562	+0.94(+4.37%)
Nov 30, 2005	21.74	22.13	21.54	21.55	12,811,874	-0.05(-0.24%)
Nov 29, 2005	21.80	22.01	21.57	21.60	10,190,778	-0.01(-0.06%)
Nov 28, 2005	21.41	21.71	21.34	21.61	10,043,739	+0.31(+1.46%)
Nov 25, 2005	21.50	21.50	21.30	21.30	3,630,732	-0.16(-0.74%)
Nov 23, 2005	21.03	21.57	21.01	21.46	10,132,967	+0.46(+2.18%)
Nov 22, 2005	21.02	21.06	20.88	21.00	7,420,286	-0.05(-0.24%)
Nov 21, 2005	21.02	21.11	20.89	21.05	7,542,347	-0.01(-0.06%)
Nov 18, 2005	21.36	21.36	20.97	21.06	11,021,957	-0.06(-0.30%)
Nov 17, 2005	21.06	21.24	20.93	21.13	9,118,775	+0.25(+1.19%)
Nov 16, 2005	21.20	21.39	20.83	20.88	10,616,500	-0.32(-1.53%)
Nov 15, 2005	21.62	21.68	21.11	21.20	13,354,630	-0.39(-1.83%)
Nov 14, 2005	21.52	21.80	21.48	21.60	11,310,379	+0.08(+0.38%)
Nov 11, 2005	21.23	21.57	21.03	21.52	10,459,878	+0.36(+1.72%)
Nov 10, 2005	20.97	21.18	20.82	21.15	10,756,312	-0.06(-0.30%)
Nov 09, 2005	21.65	21.76	21.18	21.22	10,820,406	-0.43(-1.97%)
Nov 08, 2005	21.45	21.68	21.22	21.64	15,006,934	+0.19(+0.89%)
Nov 07, 2005	21.28	21.52	21.06	21.45	19,309,082	+0.17(+0.81%)
Nov 04, 2005	21.18	21.31	21.03	21.28	9,614,718	+0.13(+0.60%)
Nov 03, 2005	20.66	21.21	20.59	21.15	15,909,590	+0.62(+3.01%)
Nov 02, 2005	20.50	20.66	20.33	20.54	11,958,545	+0.31(+1.54%)
Nov 01, 2005	20.83	20.83	20.12	20.22	27,406,910	+0.11(+0.54%)
Oct 31, 2005	20.55	20.87	20.08	20.12	28,755,396	-0.44(-2.14%)
Oct 28, 2005	20.27	20.55	20.08	20.55	10,501,979	+0.47(+2.35%)
Oct 27, 2005	20.56	20.61	20.04	20.08	9,615,503	-0.48(-2.35%)
Oct 26, 2005	21.01	21.03	20.57	20.57	7,322,103	-0.44(-2.09%)
Oct 25, 2005	21.04	21.27	20.78	21.01	9,747,147	-0.08(-0.36%)
Oct 24, 2005	20.78	21.10	20.61	21.08	10,853,867	+0.41(+1.97%)
Oct 21, 2005	20.88	20.94	20.26	20.68	18,795,230	+0.05(+0.25%)
Oct 20, 2005	21.29	21.30	20.38	20.62	17,255,720	-0.82(-3.83%)
Oct 19, 2005	20.82	21.66	20.66	21.45	13,932,889	+0.78(+3.76%)
Oct 18, 2005	20.88	20.92	20.56	20.67	7,399,393	-0.15(-0.70%)
Oct 17, 2005	20.57	20.82	20.57	20.82	7,760,078	+0.24(+1.18%)
Oct 14, 2005	20.47	20.60	20.38	20.57	10,528,213	+0.17(+0.84%)
Oct 13, 2005	20.61	20.82	20.22	20.40	16,157,326	+0.24(+1.20%)
Oct 12, 2005	20.53	20.69	20.13	20.16	10,840,514	-0.43(-2.07%)
Oct 11, 2005	21.04	21.25	20.57	20.59	11,758,251	+0.00(+0.00%)
Oct 10, 2005	20.67	20.67	20.48	20.59	8,577,590	+0.08(+0.37%)
Oct 07, 2005	20.85	20.86	20.43	20.51	9,373,423	-0.32(-1.56%)
Oct 06, 2005	20.85	21.12	20.69	20.83	12,542,459	-0.08(-0.37%)
Oct 05, 2005	20.85	21.10	20.76	20.91	10,061,647	-0.02(-0.09%)
Oct 04, 2005	21.29	21.36	20.93	20.93	12,172,820	-0.63(-2.92%)
Oct 03, 2005	21.26	21.64	21.26	21.56	9,021,221	+0.24(+1.13%)
Sep 30, 2005	21.32	21.42	21.08	21.32	11,213,924	+0.01(+0.03%)
Sep 29, 2005	21.04	21.37	21.01	21.31	8,853,759	+0.24(+1.15%)
Sep 28, 2005	21.29	21.61	21.07	21.07	10,094,480	+0.06(+0.27%)
Sep 27, 2005	21.13	21.20	20.99	21.01	15,580,009	-0.16(-0.75%)
Sep 26, 2005	20.97	21.49	20.97	21.17	13,868,638	+0.39(+1.90%)
Sep 23, 2005	20.78	21.38	20.72	20.78	12,932,678	-0.29(-1.36%)
Sep 22, 2005	21.06	21.10	19.94	21.06	20,155,812	+1.06(+5.32%)
Sep 21, 2005	20.68	20.76	19.93	20.00	21,320,342	-0.76(-3.68%)
Sep 20, 2005	20.76	21.55	20.69	20.76	12,230,630	-0.56(-2.63%)
Sep 19, 2005	21.32	21.66	21.31	21.32	11,977,396	-0.47(-2.16%)
Sep 16, 2005	21.47	22.30	21.36	21.80	39,468,980	+0.50(+2.36%)
Sep 15, 2005	20.72	21.32	20.70	21.29	12,201,096	+0.69(+3.37%)
Sep 14, 2005	21.20	21.20	20.57	20.60	11,681,433	-0.48(-2.29%)
Sep 13, 2005	21.48	21.57	21.08	21.08	10,874,760	-0.43(-2.01%)
Sep 12, 2005	21.59	21.75	21.46	21.52	10,324,621	-0.22(-1.00%)
Sep 09, 2005	21.25	21.91	21.19	21.73	19,845,082	+0.49(+2.31%)
Sep 08, 2005	21.31	21.43	21.12	21.24	9,762,542	-0.21(-0.98%)
Sep 07, 2005	21.04	21.56	21.01	21.45	19,112,872	+0.66(+3.18%)
Sep 06, 2005	20.71	20.96	20.62	20.79	10,805,640	+0.48(+2.38%)
Sep 02, 2005	20.26	20.38	20.19	20.31	8,863,185	+0.22(+1.11%)
Sep 01, 2005	20.56	20.61	20.07	20.08	13,444,801	-0.57(-2.77%)
Aug 31, 2005	20.73	20.85	20.39	20.66	10,329,491	+0.03(+0.15%)
Aug 30, 2005	21.07	21.07	20.50	20.62	13,498,998	-0.49(-2.32%)
Aug 29, 2005	21.31	21.29	20.86	21.11	10,597,806	-0.20(-0.93%)
Aug 26, 2005	21.31	21.39	20.99	21.31	12,323,943	+0.11(+0.54%)
Aug 25, 2005	20.94	21.32	20.94	21.20	14,807,269	+0.20(+0.97%)
Aug 24, 2005	21.01	21.17	20.85	20.99	11,727,618	-0.04(-0.18%)
Aug 23, 2005	21.13	21.15	20.91	21.03	9,116,733	-0.16(-0.75%)
Aug 22, 2005	21.24	21.29	21.04	21.19	7,100,445	-0.06(-0.27%)
Aug 19, 2005	21.17	21.36	21.15	21.25	8,656,765	-0.01(-0.03%)
Aug 18, 2005	21.39	21.41	21.04	21.25	10,759,140	-0.31(-1.42%)
Aug 17, 2005	21.02	21.76	20.99	21.56	17,571,790	+0.45(+2.11%)
Aug 16, 2005	21.32	21.46	21.03	21.11	11,643,259	-0.27(-1.28%)
Aug 15, 2005	20.77	21.41	20.76	21.39	10,470,874	+0.22(+1.05%)
Aug 12, 2005	21.48	21.62	21.05	21.17	20,044,434	-0.92(-4.15%)
Aug 11, 2005	20.97	22.09	20.91	22.08	27,367,322	+1.27(+6.09%)
Aug 10, 2005	20.66	20.99	20.53	20.82	13,427,207	+0.17(+0.80%)
Aug 09, 2005	20.55	20.66	20.40	20.65	9,272,726	+0.19(+0.93%)
Aug 08, 2005	20.22	20.61	20.21	20.46	16,064,955	+0.53(+2.68%)
Aug 05, 2005	19.80	20.05	19.80	19.92	7,946,390	+0.06(+0.32%)
Aug 04, 2005	20.08	20.15	19.79	19.86	7,092,590	-0.27(-1.33%)
Aug 03, 2005	19.93	20.20	19.86	20.13	9,739,450	+0.09(+0.44%)
Aug 02, 2005	19.94	20.10	19.87	20.04	8,448,774	+0.19(+0.96%)
Aug 01, 2005	19.26	19.94	19.26	19.85	8,423,011	+0.01(+0.03%)
Jul 29, 2005	19.42	19.85	19.42	19.84	11,628,335	+0.57(+2.94%)
Jul 28, 2005	19.16	19.38	19.16	19.28	7,358,077	+0.13(+0.66%)
Jul 27, 2005	19.32	19.37	19.08	19.15	10,608,331	-0.18(-0.92%)
Jul 26, 2005	19.50	19.59	19.29	19.33	8,238,583	-0.17(-0.85%)
Jul 25, 2005	19.50	19.61	19.41	19.49	6,808,252	-0.20(-1.03%)
Jul 22, 2005	19.45	19.71	19.42	19.70	8,170,091	+0.10(+0.52%)
Jul 21, 2005	19.42	19.89	19.27	19.59	8,704,207	-0.08(-0.39%)
Jul 20, 2005	19.53	19.73	19.47	19.67	7,559,942	+0.03(+0.16%)
Jul 19, 2005	19.66	19.71	19.57	19.64	7,477,154	-0.03(-0.16%)
Jul 18, 2005	19.62	19.71	19.47	19.67	8,213,134	-0.06(-0.29%)
Jul 15, 2005	19.05	19.78	18.84	19.73	22,761,356	+0.88(+4.70%)
Jul 14, 2005	18.85	19.06	18.80	18.84	14,275,038	+0.01(+0.03%)
Jul 13, 2005	18.57	18.85	18.56	18.84	10,166,900	+0.27(+1.47%)
Jul 12, 2005	18.60	18.62	18.46	18.56	8,284,926	+0.12(+0.66%)
Jul 11, 2005	18.38	18.50	18.30	18.44	9,327,866	+0.20(+1.12%)
Jul 08, 2005	17.82	18.38	17.68	18.24	14,639,965	+0.41(+2.32%)
Jul 07, 2005	17.53	17.86	17.42	17.82	9,788,463	+0.19(+1.08%)
Jul 06, 2005	17.80	17.82	17.58	17.63	7,398,764	-0.17(-0.96%)
Jul 05, 2005	17.71	17.88	17.64	17.80	6,311,367	+0.02(+0.11%)
Jul 01, 2005	17.70	17.91	17.65	17.79	7,048,761	+0.12(+0.68%)
Jun 30, 2005	17.86	17.95	17.66	17.66	12,664,992	-0.10(-0.57%)
Jun 29, 2005	18.01	18.10	17.75	17.77	10,033,213	-0.21(-1.17%)
Jun 28, 2005	17.93	18.13	17.90	17.98	8,049,129	+0.05(+0.28%)
Jun 27, 2005	17.95	18.12	17.91	17.93	5,518,361	-0.08(-0.42%)
Jun 24, 2005	18.19	18.26	17.96	18.00	11,065,628	-0.18(-1.02%)
Jun 23, 2005	18.43	18.52	18.18	18.19	10,777,049	-0.29(-1.55%)
Jun 22, 2005	18.63	18.64	18.43	18.47	6,729,548	-0.01(-0.07%)
Jun 21, 2005	18.43	18.57	18.36	18.49	9,206,590	-0.01(-0.07%)
Jun 20, 2005	18.36	18.56	18.33	18.50	5,934,344	+0.04(+0.21%)
Jun 17, 2005	18.71	18.71	18.45	18.46	11,578,694	-0.08(-0.45%)
Jun 16, 2005	18.47	18.58	18.42	18.54	7,706,352	+0.11(+0.62%)
Jun 15, 2005	18.65	18.70	18.33	18.43	10,687,977	-0.22(-1.19%)
Jun 14, 2005	18.56	18.82	18.56	18.65	7,694,413	+0.12(+0.65%)
Jun 13, 2005	18.52	18.75	18.40	18.53	12,822,556	-0.27(-1.42%)
Jun 10, 2005	18.52	18.80	18.45	18.80	12,548,900	+0.35(+1.90%)
Jun 09, 2005	18.61	18.63	18.30	18.45	13,028,976	-0.16(-0.86%)
Jun 08, 2005	18.82	18.88	18.57	18.61	17,683,956	-0.22(-1.15%)
Jun 07, 2005	19.32	19.41	18.66	18.82	18,456,538	-0.53(-2.76%)
Jun 06, 2005	19.36	19.38	19.22	19.36	6,384,415	-0.06(-0.33%)
Jun 03, 2005	19.76	19.78	19.40	19.42	5,992,311	-0.39(-1.96%)
Jun 02, 2005	19.66	19.87	19.61	19.81	4,972,463	+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.