Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	42.34	43.39	42.24	42.72	1,039,623	+0.70(+1.67%)
May 30, 2006	43.15	43.19	41.53	42.02	1,141,384	-1.32(-3.04%)
May 26, 2006	43.24	43.84	42.67	43.33	1,028,351	+0.18(+0.42%)
May 25, 2006	42.65	43.18	42.20	43.15	771,316	+0.79(+1.86%)
May 24, 2006	42.65	42.87	41.91	42.37	1,262,422	-0.23(-0.54%)
May 23, 2006	44.21	44.70	42.59	42.59	938,284	-1.28(-2.92%)
May 22, 2006	44.28	44.28	42.77	43.88	681,986	-0.69(-1.55%)
May 19, 2006	43.98	44.94	43.50	44.57	1,046,681	+0.95(+2.18%)
May 18, 2006	44.72	45.10	43.36	43.62	632,054	-0.95(-2.13%)
May 17, 2006	44.95	45.09	44.17	44.57	814,190	-0.91(-2.00%)
May 16, 2006	46.08	46.25	45.18	45.48	929,751	-0.43(-0.93%)
May 15, 2006	46.58	46.99	45.51	45.91	906,154	-0.89(-1.91%)
May 12, 2006	47.37	47.37	46.08	46.80	1,192,159	-0.80(-1.68%)
May 11, 2006	47.90	48.03	46.99	47.60	943,446	-0.48(-1.01%)
May 10, 2006	46.99	49.06	46.62	48.08	1,972,113	+0.78(+1.65%)
May 09, 2006	47.27	47.75	47.13	47.30	566,847	-0.14(-0.30%)
May 08, 2006	46.89	47.80	46.89	47.45	706,531	+0.53(+1.13%)
May 05, 2006	47.23	47.31	46.42	46.91	651,963	-0.05(-0.10%)
May 04, 2006	46.51	47.03	46.06	46.96	929,962	+0.28(+0.61%)
May 03, 2006	46.80	46.89	46.31	46.68	761,835	-0.26(-0.55%)
May 02, 2006	47.23	47.37	46.70	46.93	829,149	+0.25(+0.53%)
May 01, 2006	47.37	47.86	46.52	46.69	1,185,522	-0.61(-1.28%)
Apr 28, 2006	47.92	48.03	47.08	47.29	959,563	-0.47(-0.99%)
Apr 27, 2006	47.51	48.16	46.99	47.77	1,208,698	-0.03(-0.06%)
Apr 26, 2006	48.41	48.79	47.48	47.80	3,948,863	-2.34(-4.66%)
Apr 25, 2006	51.93	51.94	50.12	50.13	1,844,123	-1.14(-2.22%)
Apr 24, 2006	50.82	51.35	49.94	51.27	1,360,601	+0.46(+0.90%)
Apr 21, 2006	50.55	51.03	50.22	50.82	1,147,072	+0.22(+0.43%)
Apr 20, 2006	49.55	50.73	49.42	50.60	1,180,993	+1.04(+2.11%)
Apr 19, 2006	48.89	49.83	48.89	49.55	1,337,531	+0.66(+1.36%)
Apr 18, 2006	48.03	49.20	47.94	48.89	956,087	+0.93(+1.94%)
Apr 17, 2006	47.75	48.51	47.45	47.96	548,938	+0.31(+0.66%)
Apr 13, 2006	47.54	47.99	47.00	47.64	277,471	+0.10(+0.22%)
Apr 12, 2006	47.16	47.74	47.13	47.54	424,529	+0.32(+0.68%)
Apr 11, 2006	47.26	48.20	46.78	47.22	629,947	-0.13(-0.28%)
Apr 10, 2006	48.06	48.30	47.10	47.35	838,841	-0.90(-1.87%)
Apr 07, 2006	49.70	49.84	47.99	48.25	735,605	-1.29(-2.61%)
Apr 06, 2006	48.03	49.58	48.03	49.54	1,095,981	+1.82(+3.82%)
Apr 05, 2006	47.46	48.56	47.37	47.72	926,064	+0.08(+0.16%)
Apr 04, 2006	48.13	48.39	47.22	47.64	966,305	-0.39(-0.81%)
Apr 03, 2006	47.65	49.35	47.44	48.03	1,737,305	+0.63(+1.32%)
Mar 31, 2006	47.46	48.15	47.27	47.41	1,162,031	-0.22(-0.46%)
Mar 30, 2006	46.89	47.65	46.62	47.63	1,256,628	+0.92(+1.97%)
Mar 29, 2006	45.99	46.96	45.99	46.70	882,768	+0.77(+1.67%)
Mar 28, 2006	44.28	46.44	44.09	45.94	1,896,583	+1.65(+3.73%)
Mar 27, 2006	43.83	44.34	43.39	44.28	402,513	+0.36(+0.82%)
Mar 24, 2006	44.08	44.41	43.75	43.92	528,186	-0.23(-0.52%)
Mar 23, 2006	44.38	44.40	43.58	44.15	454,868	-0.35(-0.79%)
Mar 22, 2006	43.76	44.61	43.60	44.50	586,440	+0.53(+1.21%)
Mar 21, 2006	44.09	44.79	43.75	43.97	604,243	-0.17(-0.39%)
Mar 20, 2006	44.33	44.81	44.08	44.14	1,094,506	-0.24(-0.53%)
Mar 17, 2006	44.14	44.51	43.89	44.38	869,285	+0.07(+0.15%)
Mar 16, 2006	44.51	44.56	44.13	44.31	863,807	-0.11(-0.26%)
Mar 15, 2006	43.84	44.51	43.83	44.43	839,157	+0.52(+1.19%)
Mar 14, 2006	43.50	44.10	43.35	43.90	996,643	+0.43(+0.98%)
Mar 13, 2006	42.91	43.79	42.91	43.48	1,266,531	+0.68(+1.60%)
Mar 10, 2006	42.20	42.96	42.10	42.79	1,096,929	+0.53(+1.26%)
Mar 09, 2006	41.34	42.65	41.27	42.26	1,489,119	+1.22(+2.96%)
Mar 08, 2006	40.75	41.16	40.66	41.05	681,880	+0.23(+0.56%)
Mar 07, 2006	40.63	41.03	40.63	40.82	546,621	+0.14(+0.35%)
Mar 06, 2006	40.39	41.09	40.37	40.68	690,835	+0.28(+0.71%)
Mar 03, 2006	40.57	41.07	40.34	40.39	337,727	-0.20(-0.49%)
Mar 02, 2006	41.53	41.58	40.34	40.59	940,075	-1.13(-2.71%)
Mar 01, 2006	41.72	41.89	41.44	41.72	807,554	+0.21(+0.50%)
Feb 28, 2006	41.11	41.61	41.06	41.51	974,627	+0.40(+0.97%)
Feb 27, 2006	41.00	41.41	40.66	41.11	1,056,583	+0.35(+0.86%)
Feb 24, 2006	40.39	40.76	40.32	40.76	976,418	+0.27(+0.66%)
Feb 23, 2006	39.97	40.57	39.74	40.50	580,647	+0.49(+1.23%)
Feb 22, 2006	39.55	40.34	39.55	40.00	1,381,459	+0.47(+1.18%)
Feb 21, 2006	40.26	40.27	39.40	39.54	1,270,428	-0.92(-2.28%)
Feb 17, 2006	41.20	41.20	40.18	40.46	1,233,558	-0.74(-1.80%)
Feb 16, 2006	41.82	41.82	40.98	41.20	834,311	-0.55(-1.32%)
Feb 15, 2006	41.34	41.77	40.79	41.75	976,839	+0.22(+0.53%)
Feb 14, 2006	41.67	41.75	41.28	41.53	764,048	-0.28(-0.68%)
Feb 13, 2006	42.69	42.72	41.42	41.82	1,201,850	-0.64(-1.50%)
Feb 10, 2006	45.09	45.09	42.20	42.45	2,241,579	-0.64(-1.48%)
Feb 09, 2006	42.67	43.86	42.67	43.09	1,133,694	+0.65(+1.54%)
Feb 08, 2006	41.74	42.81	41.51	42.43	752,355	+0.43(+1.02%)
Feb 07, 2006	41.79	42.28	41.67	42.01	622,994	+0.11(+0.27%)
Feb 06, 2006	42.72	42.96	41.84	41.89	670,609	-0.97(-2.26%)
Feb 03, 2006	43.49	43.63	42.69	42.86	462,558	-0.72(-1.66%)
Feb 02, 2006	43.19	43.67	42.77	43.58	454,236	+0.21(+0.48%)
Feb 01, 2006	42.95	43.59	42.80	43.37	440,225	+0.47(+1.08%)
Jan 31, 2006	43.52	43.52	42.53	42.91	635,951	-0.62(-1.42%)
Jan 30, 2006	43.67	44.04	42.89	43.52	545,568	-0.28(-0.63%)
Jan 27, 2006	43.51	43.95	43.15	43.80	764,153	+0.53(+1.23%)
Jan 26, 2006	43.01	43.39	42.73	43.27	374,597	+0.48(+1.13%)
Jan 25, 2006	42.95	43.19	42.65	42.78	342,783	-0.08(-0.18%)
Jan 24, 2006	41.45	43.17	41.32	42.86	831,361	+1.51(+3.65%)
Jan 23, 2006	41.46	41.50	41.19	41.35	585,808	-0.10(-0.25%)
Jan 20, 2006	41.84	42.45	41.36	41.46	460,978	-0.57(-1.36%)
Jan 19, 2006	42.04	42.60	41.83	42.02	439,277	+0.05(+0.11%)
Jan 18, 2006	41.53	42.28	41.06	41.98	502,272	+0.26(+0.61%)
Jan 17, 2006	42.25	42.48	41.53	41.72	572,324	-0.86(-2.03%)
Jan 13, 2006	42.40	43.09	42.25	42.59	486,681	+0.10(+0.25%)
Jan 12, 2006	43.39	43.39	42.17	42.48	1,134,431	-1.20(-2.74%)
Jan 11, 2006	43.57	43.97	43.42	43.68	736,659	+0.01(+0.02%)
Jan 10, 2006	43.65	43.85	43.19	43.67	820,616	-0.27(-0.61%)
Jan 09, 2006	44.14	45.09	43.93	43.93	1,522,196	-1.54(-3.38%)
Jan 06, 2006	45.50	46.24	45.14	45.47	835,575	+0.54(+1.20%)
Jan 05, 2006	44.38	45.47	44.32	44.93	1,273,799	+1.18(+2.69%)
Jan 04, 2006	44.52	44.95	43.55	43.75	2,139,292	-2.19(-4.77%)
Jan 03, 2006	45.53	46.35	44.81	45.95	924,589	+0.70(+1.55%)
Dec 30, 2005	45.11	45.58	45.02	45.24	463,822	-0.15(-0.33%)
Dec 29, 2005	45.25	45.95	45.09	45.39	297,592	+0.29(+0.65%)
Dec 28, 2005	45.38	45.72	45.02	45.10	439,488	+0.07(+0.15%)
Dec 27, 2005	45.00	45.48	44.91	45.03	633,950	+0.13(+0.30%)
Dec 23, 2005	44.43	45.08	44.25	44.90	442,543	+0.65(+1.46%)
Dec 22, 2005	44.76	44.77	43.90	44.26	1,028,141	-0.53(-1.19%)
Dec 21, 2005	42.60	44.85	42.60	44.79	1,232,084	+2.26(+5.31%)
Dec 20, 2005	42.25	42.86	42.24	42.53	584,017	+0.32(+0.76%)
Dec 19, 2005	42.80	43.26	42.08	42.21	673,032	-0.79(-1.83%)
Dec 16, 2005	43.67	43.99	42.81	42.99	534,085	-0.68(-1.56%)
Dec 15, 2005	43.81	44.12	43.15	43.68	405,884	-0.15(-0.35%)
Dec 14, 2005	43.60	43.96	43.08	43.83	622,783	+0.16(+0.37%)
Dec 13, 2005	44.48	44.81	42.96	43.67	970,624	-0.90(-2.02%)
Dec 12, 2005	45.03	45.06	44.25	44.57	573,694	-0.09(-0.19%)
Dec 09, 2005	44.98	44.98	44.09	44.65	506,802	-0.14(-0.32%)
Dec 08, 2005	45.20	45.54	44.56	44.80	446,546	-0.31(-0.69%)
Dec 07, 2005	45.28	45.83	44.87	45.11	519,232	-0.41(-0.90%)
Dec 06, 2005	46.29	46.63	45.38	45.52	710,428	-0.58(-1.26%)
Dec 05, 2005	47.18	47.28	45.93	46.10	606,561	-1.23(-2.61%)
Dec 02, 2005	47.61	47.94	46.86	47.33	616,147	-0.04(-0.08%)
Dec 01, 2005	46.31	47.52	46.30	47.37	571,060	+1.44(+3.14%)
Nov 30, 2005	47.15	47.45	45.84	45.93	540,195	-0.66(-1.41%)
Nov 29, 2005	47.11	47.51	46.25	46.58	453,920	-0.34(-0.73%)
Nov 28, 2005	47.95	48.02	46.63	46.92	622,151	-0.58(-1.22%)
Nov 25, 2005	47.37	47.64	47.06	47.50	186,139	+0.13(+0.28%)
Nov 23, 2005	46.52	48.03	46.48	47.37	815,139	+0.85(+1.84%)
Nov 22, 2005	45.91	46.55	45.57	46.52	424,108	+0.50(+1.09%)
Nov 21, 2005	45.19	46.11	44.94	46.01	509,540	+0.98(+2.17%)
Nov 18, 2005	45.20	45.23	44.35	45.03	463,822	-0.08(-0.17%)
Nov 17, 2005	44.47	45.11	44.46	45.11	456,553	+0.92(+2.08%)
Nov 16, 2005	44.72	44.85	43.82	44.19	545,778	-0.33(-0.75%)
Nov 15, 2005	45.00	45.11	44.46	44.52	541,038	-0.67(-1.49%)
Nov 14, 2005	45.69	46.37	45.01	45.20	607,403	-0.28(-0.61%)
Nov 11, 2005	45.59	45.85	44.92	45.47	363,957	-0.12(-0.27%)
Nov 10, 2005	44.26	45.88	43.98	45.59	747,930	+1.33(+3.00%)
Nov 09, 2005	44.27	44.87	43.86	44.27	961,354	+0.49(+1.13%)
Nov 08, 2005	45.30	45.30	43.67	43.77	1,230,187	-1.53(-3.37%)
Nov 07, 2005	44.75	45.56	43.90	45.30	1,141,700	+0.76(+1.70%)
Nov 04, 2005	44.09	45.12	43.15	44.54	3,836,357	+3.56(+8.69%)
Nov 03, 2005	40.72	42.20	40.51	40.98	1,614,371	+0.73(+1.82%)
Nov 02, 2005	39.27	40.89	39.10	40.25	983,265	+0.79(+2.00%)
Nov 01, 2005	39.40	39.85	38.75	39.46	850,112	+0.30(+0.78%)
Oct 31, 2005	38.02	39.61	37.97	39.16	1,678,735	+1.47(+3.90%)
Oct 28, 2005	36.60	37.75	36.41	37.69	799,548	+1.46(+4.04%)
Oct 27, 2005	37.16	37.36	36.22	36.22	1,299,292	-1.97(-5.17%)
Oct 26, 2005	38.92	38.92	37.67	38.20	1,479,849	-1.60(-4.03%)
Oct 25, 2005	41.13	41.13	39.59	39.80	835,996	-1.33(-3.23%)
Oct 24, 2005	40.10	41.32	40.04	41.13	1,188,472	+1.49(+3.76%)
Oct 21, 2005	39.22	40.24	39.11	39.64	1,055,319	+0.90(+2.33%)
Oct 20, 2005	39.02	39.73	38.49	38.74	1,483,430	+0.81(+2.13%)
Oct 19, 2005	36.31	38.18	36.11	37.93	1,513,032	+1.98(+5.52%)
Oct 18, 2005	38.45	38.46	35.76	35.95	1,401,263	-2.16(-5.68%)
Oct 17, 2005	37.35	38.54	36.93	38.11	785,327	+0.66(+1.77%)
Oct 14, 2005	36.64	37.85	36.64	37.45	855,906	+1.08(+2.98%)
Oct 13, 2005	36.25	36.37	35.45	36.37	700,210	-0.12(-0.34%)
Oct 12, 2005	37.40	38.03	35.96	36.49	806,817	-1.05(-2.81%)
Oct 11, 2005	37.36	37.97	37.12	37.54	731,602	+0.26(+0.69%)
Oct 10, 2005	38.05	38.32	37.13	37.29	619,307	-0.66(-1.75%)
Oct 07, 2005	38.74	38.98	37.78	37.95	941,023	-0.18(-0.47%)
Oct 06, 2005	39.59	39.82	37.74	38.13	864,649	-1.27(-3.23%)
Oct 05, 2005	39.87	40.02	38.98	39.40	526,290	-0.70(-1.75%)
Oct 04, 2005	40.06	40.91	40.05	40.11	385,869	+0.05(+0.12%)
Oct 03, 2005	40.70	41.20	39.63	40.06	617,095	-0.87(-2.13%)
Sep 30, 2005	40.11	41.33	39.78	40.93	731,286	+0.62(+1.53%)
Sep 29, 2005	40.72	40.80	39.86	40.32	685,989	-0.57(-1.39%)
Sep 28, 2005	40.55	41.15	40.33	40.89	664,183	+0.57(+1.41%)
Sep 27, 2005	41.01	41.06	39.29	40.32	778,795	-0.55(-1.35%)
Sep 26, 2005	41.91	42.47	40.51	40.87	964,935	-1.04(-2.49%)
Sep 23, 2005	41.62	42.43	40.34	41.91	2,843,821	+2.66(+6.77%)
Sep 22, 2005	38.16	39.87	38.03	39.25	1,744,258	+1.28(+3.38%)
Sep 21, 2005	38.97	38.97	37.07	37.97	2,767,027	-1.01(-2.58%)
Sep 20, 2005	41.31	41.57	38.96	38.98	2,071,978	-2.34(-5.67%)
Sep 19, 2005	41.16	41.96	40.87	41.32	1,380,511	+0.27(+0.65%)
Sep 16, 2005	41.64	41.96	40.77	41.06	1,887,945	-0.73(-1.75%)
Sep 15, 2005	41.77	42.04	41.48	41.79	782,588	+0.15(+0.36%)
Sep 14, 2005	43.00	43.41	41.55	41.64	1,165,613	-1.30(-3.03%)
Sep 13, 2005	43.67	43.67	42.53	42.94	1,179,623	-1.11(-2.52%)
Sep 12, 2005	45.02	45.02	43.56	44.05	951,136	-1.17(-2.58%)
Sep 09, 2005	45.70	45.82	45.10	45.21	735,605	-0.43(-0.94%)
Sep 08, 2005	45.61	46.16	45.19	45.64	670,925	-0.10(-0.23%)
Sep 07, 2005	43.86	46.27	43.84	45.75	1,015,816	+1.72(+3.90%)
Sep 06, 2005	43.71	44.27	43.15	44.03	545,989	+0.31(+0.72%)
Sep 02, 2005	42.89	43.84	42.49	43.71	868,442	+0.72(+1.68%)
Sep 01, 2005	44.19	44.75	42.93	42.99	1,101,459	-1.18(-2.66%)
Aug 31, 2005	43.71	44.33	43.16	44.17	1,136,538	-0.02(-0.04%)
Aug 30, 2005	44.90	45.25	42.95	44.19	1,400,315	-0.99(-2.19%)
Aug 29, 2005	44.36	45.33	44.17	45.18	831,151	-0.19(-0.42%)
Aug 26, 2005	45.90	45.90	44.90	45.37	758,043	-0.42(-0.91%)
Aug 25, 2005	44.47	46.28	44.46	45.78	1,522,091	-0.29(-0.64%)
Aug 24, 2005	45.95	46.57	45.67	46.08	571,587	-0.02(-0.04%)
Aug 23, 2005	47.46	47.65	45.85	46.10	846,741	-0.90(-1.92%)
Aug 22, 2005	47.37	48.21	46.45	47.00	637,953	-0.28(-0.60%)
Aug 19, 2005	47.99	47.99	47.24	47.28	533,453	-0.59(-1.23%)
Aug 18, 2005	48.42	48.42	47.59	47.87	771,843	-0.74(-1.52%)
Aug 17, 2005	46.89	48.64	46.80	48.61	1,165,191	+1.71(+3.64%)
Aug 16, 2005	46.94	47.07	46.62	46.90	511,963	-0.10(-0.22%)
Aug 15, 2005	46.99	47.07	46.45	47.01	510,067	-0.17(-0.36%)
Aug 12, 2005	47.51	47.51	46.37	47.18	700,947	-0.46(-0.96%)
Aug 11, 2005	48.37	48.37	47.37	47.64	487,208	-0.83(-1.70%)
Aug 10, 2005	47.94	48.70	47.64	48.46	853,483	+0.57(+1.19%)
Aug 09, 2005	47.56	48.19	47.56	47.89	615,831	+0.37(+0.78%)
Aug 08, 2005	47.39	47.90	47.10	47.52	734,341	+0.21(+0.44%)
Aug 05, 2005	47.70	48.27	46.37	47.31	849,902	-0.93(-1.93%)
Aug 04, 2005	48.51	48.71	47.80	48.24	713,167	-1.04(-2.12%)
Aug 03, 2005	49.28	49.58	48.97	49.29	843,160	-0.02(-0.04%)
Aug 02, 2005	48.74	49.31	48.37	49.31	500,902	+0.58(+1.19%)
Aug 01, 2005	49.73	49.90	48.60	48.73	658,284	-1.05(-2.12%)
Jul 29, 2005	50.17	50.30	49.41	49.78	569,796	-0.42(-0.83%)
Jul 28, 2005	49.22	50.67	49.08	50.20	1,806,726	+2.12(+4.40%)
Jul 27, 2005	51.23	51.23	47.70	48.08	3,340,721	-3.96(-7.61%)
Jul 26, 2005	51.21	52.12	50.87	52.04	629,420	+1.02(+1.99%)
Jul 25, 2005	51.69	52.11	50.83	51.02	622,151	-0.12(-0.24%)
Jul 22, 2005	51.30	52.16	51.00	51.15	702,212	+0.17(+0.34%)
Jul 21, 2005	51.49	52.20	50.55	50.98	599,397	-0.08(-0.15%)
Jul 20, 2005	50.23	51.36	49.86	51.05	793,649	+0.70(+1.40%)
Jul 19, 2005	49.59	50.74	49.38	50.35	675,876	+1.07(+2.18%)
Jul 18, 2005	49.27	49.87	49.09	49.28	303,807	-0.03(-0.06%)
Jul 15, 2005	49.08	49.62	49.05	49.31	305,176	+0.09(+0.17%)
Jul 14, 2005	49.84	50.19	48.90	49.22	485,522	-0.38(-0.77%)
Jul 13, 2005	50.17	50.45	49.39	49.60	458,449	-0.75(-1.49%)
Jul 12, 2005	50.32	50.59	49.78	50.35	626,470	-0.21(-0.41%)
Jul 11, 2005	50.31	51.37	50.12	50.56	898,043	+0.39(+0.78%)
Jul 08, 2005	49.32	50.26	48.98	50.17	553,679	+0.71(+1.44%)
Jul 07, 2005	48.41	49.47	48.36	49.46	423,581	+0.04(+0.08%)
Jul 06, 2005	49.39	49.94	48.72	49.42	441,805	+0.03(+0.06%)
Jul 05, 2005	48.41	49.55	48.25	49.39	427,479	+0.67(+1.38%)
Jul 01, 2005	48.54	49.11	48.38	48.72	264,093	+0.18(+0.37%)
Jun 30, 2005	49.56	49.84	48.54	48.54	376,598	-0.93(-1.88%)
Jun 29, 2005	49.70	49.84	49.23	49.47	502,588	+0.00(+0.00%)
Jun 28, 2005	48.39	49.55	48.37	49.47	512,806	+0.99(+2.04%)
Jun 27, 2005	48.98	49.32	48.01	48.48	874,236	-0.88(-1.79%)
Jun 24, 2005	48.21	49.96	47.73	49.36	2,003,400	+0.58(+1.19%)
Jun 23, 2005	50.33	50.76	48.05	48.78	754,567	-1.74(-3.44%)
Jun 22, 2005	50.31	50.79	49.94	50.52	513,965	+0.26(+0.51%)
Jun 21, 2005	51.20	51.24	49.70	50.26	1,211,963	-1.15(-2.23%)
Jun 20, 2005	51.27	51.74	51.16	51.41	462,452	-0.33(-0.64%)
Jun 17, 2005	52.26	52.40	51.36	51.75	858,329	-0.51(-0.98%)
Jun 16, 2005	52.26	52.31	51.88	52.26	493,212	-0.07(-0.13%)
Jun 15, 2005	53.00	53.11	51.74	52.32	550,729	-0.44(-0.83%)
Jun 14, 2005	52.21	53.07	51.93	52.76	736,237	+0.66(+1.26%)
Jun 13, 2005	52.50	52.62	51.79	52.11	257,035	-0.34(-0.65%)
Jun 10, 2005	53.27	53.46	51.96	52.45	492,686	-0.44(-0.83%)
Jun 09, 2005	51.50	52.89	51.04	52.88	471,512	+1.15(+2.22%)
Jun 08, 2005	52.55	53.06	51.65	51.74	403,987	-0.82(-1.55%)
Jun 07, 2005	52.83	53.87	52.46	52.55	568,637	-0.13(-0.25%)
Jun 06, 2005	52.99	53.02	52.05	52.69	567,584	-0.06(-0.11%)
Jun 03, 2005	53.58	54.11	52.44	52.74	945,974	-0.27(-0.50%)
Jun 02, 2005	51.68	53.16	51.41	53.01	950,714	+1.48(+2.87%)

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.