Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	38.61	39.16	38.61	39.16	1,552,583	+0.55(+1.43%)
May 30, 2006	39.50	39.56	38.60	38.61	1,099,130	-1.06(-2.68%)
May 26, 2006	39.65	39.82	39.17	39.67	1,029,764	+0.18(+0.44%)
May 25, 2006	39.61	39.73	39.29	39.49	1,018,168	+0.15(+0.37%)
May 24, 2006	39.41	40.01	39.12	39.35	1,608,848	-0.06(-0.16%)
May 23, 2006	39.75	40.04	39.37	39.41	1,484,341	-0.16(-0.41%)
May 22, 2006	39.30	39.80	39.14	39.57	1,481,614	-0.01(-0.02%)
May 19, 2006	39.11	39.89	38.93	39.58	2,167,821	+0.81(+2.10%)
May 18, 2006	39.14	39.37	38.77	38.77	1,417,851	-0.23(-0.59%)
May 17, 2006	39.75	39.78	38.96	39.00	2,044,590	-0.92(-2.30%)
May 16, 2006	40.47	40.57	39.88	39.91	1,611,710	-0.53(-1.30%)
May 15, 2006	40.13	40.83	40.10	40.44	1,909,481	+0.26(+0.64%)
May 12, 2006	40.48	40.59	40.13	40.18	1,566,274	-0.26(-0.64%)
May 11, 2006	41.16	41.18	40.32	40.44	1,789,743	-0.60(-1.45%)
May 10, 2006	41.35	41.55	40.69	41.04	2,238,993	-0.55(-1.33%)
May 09, 2006	41.71	41.85	41.57	41.59	863,938	-0.25(-0.59%)
May 08, 2006	41.90	42.32	41.74	41.83	1,252,596	+0.01(+0.03%)
May 05, 2006	41.49	41.95	41.29	41.82	985,279	+0.55(+1.34%)
May 04, 2006	41.03	41.46	40.93	41.27	901,628	+0.41(+0.99%)
May 03, 2006	40.97	41.01	40.62	40.86	1,321,198	-0.04(-0.10%)
May 02, 2006	40.71	40.99	40.52	40.90	1,370,992	+0.14(+0.34%)
May 01, 2006	41.18	41.52	40.64	40.76	1,583,578	-0.48(-1.15%)
Apr 28, 2006	41.50	41.69	40.86	41.24	1,998,820	-0.34(-0.83%)
Apr 27, 2006	40.88	41.74	40.79	41.58	2,254,130	+0.57(+1.38%)
Apr 26, 2006	41.04	41.42	40.87	41.01	2,460,231	+0.37(+0.91%)
Apr 25, 2006	40.55	40.87	40.20	40.64	1,581,770	+0.16(+0.40%)
Apr 24, 2006	40.20	40.55	40.10	40.48	1,989,295	+0.12(+0.29%)
Apr 21, 2006	40.38	40.45	40.08	40.36	1,813,191	+0.20(+0.49%)
Apr 20, 2006	40.14	40.29	39.77	40.17	2,182,283	-0.05(-0.12%)
Apr 19, 2006	39.82	40.45	39.73	40.22	2,570,284	+0.12(+0.30%)
Apr 18, 2006	36.95	40.38	38.46	40.10	6,957,363	+3.15(+8.53%)
Apr 17, 2006	36.98	37.06	36.48	36.95	2,009,662	+0.01(+0.04%)
Apr 13, 2006	36.65	36.97	36.43	36.93	1,002,267	+0.32(+0.88%)
Apr 12, 2006	36.87	36.97	36.54	36.61	1,378,757	-0.26(-0.70%)
Apr 11, 2006	36.97	37.18	36.82	36.87	2,141,025	-0.11(-0.28%)
Apr 10, 2006	36.57	37.07	36.57	36.97	1,362,568	+0.35(+0.96%)
Apr 07, 2006	37.04	37.04	36.29	36.62	1,425,253	-0.17(-0.48%)
Apr 06, 2006	36.83	36.96	36.62	36.80	664,093	-0.09(-0.25%)
Apr 05, 2006	36.54	37.03	36.54	36.89	932,312	+0.27(+0.73%)
Apr 04, 2006	36.22	36.67	36.08	36.62	1,859,925	+0.01(+0.02%)
Apr 03, 2006	36.79	37.08	36.56	36.62	1,378,979	-0.15(-0.40%)
Mar 31, 2006	36.94	36.99	36.46	36.76	1,641,127	-0.09(-0.25%)
Mar 30, 2006	36.81	37.04	36.71	36.85	1,097,055	-0.03(-0.08%)
Mar 29, 2006	37.00	37.02	36.40	36.88	2,053,784	-0.05(-0.13%)
Mar 28, 2006	37.01	37.53	36.89	36.93	1,419,161	-0.22(-0.60%)
Mar 27, 2006	37.32	37.32	36.83	37.16	1,256,166	-0.08(-0.23%)
Mar 24, 2006	37.17	37.32	36.88	37.24	775,590	+0.13(+0.36%)
Mar 23, 2006	37.35	37.35	36.81	37.11	916,512	-0.22(-0.60%)
Mar 22, 2006	37.32	37.46	36.97	37.33	805,411	-0.02(-0.06%)
Mar 21, 2006	37.46	37.69	37.26	37.35	1,120,209	-0.01(-0.04%)
Mar 20, 2006	37.60	37.60	37.13	37.37	783,658	-0.09(-0.24%)
Mar 17, 2006	37.51	37.55	37.25	37.46	1,551,878	+0.24(+0.64%)
Mar 16, 2006	37.53	37.67	37.18	37.22	1,042,502	-0.19(-0.51%)
Mar 15, 2006	37.60	37.71	37.13	37.41	801,514	-0.27(-0.71%)
Mar 14, 2006	37.21	37.81	36.86	37.67	1,319,984	+0.39(+1.03%)
Mar 13, 2006	37.20	37.70	37.11	37.29	562,361	+0.06(+0.15%)
Mar 10, 2006	36.88	37.77	36.83	37.23	1,473,016	+0.43(+1.16%)
Mar 09, 2006	37.11	37.37	36.78	36.81	1,132,807	-0.22(-0.59%)
Mar 08, 2006	37.20	37.30	36.72	37.02	1,083,917	-0.18(-0.47%)
Mar 07, 2006	36.84	37.27	36.80	37.20	1,352,474	+0.22(+0.61%)
Mar 06, 2006	37.08	37.27	36.80	36.97	728,232	-0.17(-0.45%)
Mar 03, 2006	37.19	37.50	37.02	37.14	1,579,483	-0.18(-0.49%)
Mar 02, 2006	37.13	37.41	36.67	37.32	1,258,830	+0.01(+0.04%)
Mar 01, 2006	36.99	37.31	36.85	37.31	1,321,248	+0.39(+1.06%)
Feb 28, 2006	37.29	37.24	36.71	36.92	1,822,922	-0.37(-1.00%)
Feb 27, 2006	37.40	37.51	37.11	37.29	900,663	+0.10(+0.26%)
Feb 24, 2006	37.57	37.57	37.16	37.19	1,120,500	-0.22(-0.58%)
Feb 23, 2006	37.51	37.81	37.31	37.41	1,029,791	-0.27(-0.73%)
Feb 22, 2006	36.52	37.88	36.48	37.68	1,909,529	+1.30(+3.56%)
Feb 21, 2006	36.59	36.69	36.27	36.39	1,758,115	-0.23(-0.63%)
Feb 17, 2006	36.98	37.04	36.59	36.62	1,547,542	-0.32(-0.87%)
Feb 16, 2006	36.59	36.95	36.46	36.94	1,407,756	+0.39(+1.07%)
Feb 15, 2006	36.61	36.85	36.22	36.55	2,313,929	-0.19(-0.51%)
Feb 14, 2006	36.69	37.11	36.45	36.74	1,705,496	+0.05(+0.13%)
Feb 13, 2006	36.91	36.99	36.45	36.69	1,182,782	-0.38(-1.02%)
Feb 10, 2006	36.69	37.10	36.53	37.06	1,571,675	+0.36(+0.99%)
Feb 09, 2006	37.01	37.27	36.70	36.70	1,720,572	-0.14(-0.38%)
Feb 08, 2006	36.19	36.90	36.15	36.84	2,252,960	+0.60(+1.66%)
Feb 07, 2006	36.42	36.64	36.19	36.24	1,832,540	-0.23(-0.63%)
Feb 06, 2006	36.22	36.62	36.13	36.47	1,292,026	+0.22(+0.62%)
Feb 03, 2006	35.87	36.50	35.79	36.25	1,172,392	+0.19(+0.52%)
Feb 02, 2006	36.27	36.41	35.96	36.06	1,452,632	-0.32(-0.89%)
Feb 01, 2006	36.34	36.50	36.23	36.38	1,813,371	-0.18(-0.50%)
Jan 31, 2006	36.61	36.97	36.48	36.56	2,106,160	-0.07(-0.19%)
Jan 30, 2006	36.46	37.04	36.34	36.63	1,856,982	+0.27(+0.73%)
Jan 27, 2006	36.39	36.81	36.33	36.36	1,718,056	+0.03(+0.08%)
Jan 26, 2006	35.24	36.41	35.34	36.34	3,018,446	+1.10(+3.12%)
Jan 25, 2006	35.10	35.43	34.89	35.24	1,759,067	+0.46(+1.33%)
Jan 24, 2006	34.88	35.10	34.65	34.78	1,701,552	+0.13(+0.36%)
Jan 23, 2006	34.54	34.93	34.44	34.65	1,467,395	+0.04(+0.12%)
Jan 20, 2006	34.87	34.89	34.40	34.61	3,927,858	-0.13(-0.36%)
Jan 19, 2006	35.72	35.94	34.70	34.73	4,383,851	-1.07(-2.99%)
Jan 18, 2006	35.81	36.48	35.54	35.80	3,667,458	-0.99(-2.68%)
Jan 17, 2006	36.55	36.81	36.35	36.79	1,611,107	+0.06(+0.17%)
Jan 13, 2006	36.74	37.04	36.51	36.73	904,284	+0.15(+0.42%)
Jan 12, 2006	36.78	36.88	36.53	36.57	1,780,045	-0.34(-0.91%)
Jan 11, 2006	36.81	36.97	36.59	36.91	2,168,882	+0.26(+0.71%)
Jan 10, 2006	36.81	36.90	36.39	36.65	1,690,022	-0.25(-0.68%)
Jan 09, 2006	36.95	37.14	36.83	36.90	1,895,178	-0.17(-0.47%)
Jan 06, 2006	36.63	37.20	36.48	37.08	1,288,453	+0.45(+1.22%)
Jan 05, 2006	36.65	36.68	36.43	36.63	1,262,000	+0.05(+0.13%)
Jan 04, 2006	36.58	36.96	36.26	36.58	1,360,983	-0.05(-0.13%)
Jan 03, 2006	36.38	36.74	35.50	36.63	2,459,089	+0.34(+0.95%)
Dec 30, 2005	36.22	36.41	36.00	36.29	644,555	-0.12(-0.33%)
Dec 29, 2005	36.60	36.71	36.29	36.41	794,617	-0.13(-0.36%)
Dec 28, 2005	37.22	37.22	36.49	36.54	1,387,050	-0.50(-1.36%)
Dec 27, 2005	37.68	37.71	37.04	37.04	1,031,469	-0.41(-1.08%)
Dec 23, 2005	37.29	37.65	37.28	37.45	1,248,511	+0.27(+0.72%)
Dec 22, 2005	37.53	37.53	37.10	37.18	2,162,646	-0.20(-0.54%)
Dec 21, 2005	37.65	37.73	37.31	37.39	2,095,645	-0.15(-0.39%)
Dec 20, 2005	37.64	37.75	37.48	37.53	1,545,665	-0.08(-0.20%)
Dec 19, 2005	37.92	37.94	37.58	37.61	2,486,423	-0.33(-0.87%)
Dec 16, 2005	38.45	38.51	37.77	37.94	1,892,620	-0.24(-0.62%)
Dec 15, 2005	38.40	38.51	37.98	38.18	1,382,586	-0.22(-0.57%)
Dec 14, 2005	38.09	38.47	37.89	38.40	972,588	+0.21(+0.55%)
Dec 13, 2005	37.81	38.37	37.71	38.19	1,358,121	+0.48(+1.28%)
Dec 12, 2005	37.82	37.90	37.49	37.70	785,146	+0.00(+0.00%)
Dec 09, 2005	36.97	38.08	36.85	37.70	1,489,699	+0.79(+2.14%)
Dec 08, 2005	37.09	37.14	36.65	36.91	1,021,167	+0.00(+0.00%)
Dec 07, 2005	37.17	37.17	36.71	36.91	1,082,978	-0.20(-0.53%)
Dec 06, 2005	37.09	37.56	36.97	37.11	1,266,885	+0.12(+0.32%)
Dec 05, 2005	37.32	37.39	36.97	36.99	1,221,775	-0.46(-1.23%)
Dec 02, 2005	37.18	37.48	36.94	37.45	879,176	+0.28(+0.75%)
Dec 01, 2005	36.92	37.49	36.84	37.17	908,083	+0.27(+0.74%)
Nov 30, 2005	36.83	37.26	36.79	36.90	2,022,394	-0.03(-0.09%)
Nov 29, 2005	37.04	37.23	36.84	36.93	1,398,089	+0.19(+0.51%)
Nov 28, 2005	36.24	37.00	36.24	36.74	1,386,726	+0.05(+0.13%)
Nov 25, 2005	36.71	36.75	36.47	36.69	353,094	+0.11(+0.29%)
Nov 23, 2005	36.20	36.89	36.18	36.59	1,012,286	+0.39(+1.06%)
Nov 22, 2005	36.29	36.41	35.99	36.20	1,783,088	-0.23(-0.63%)
Nov 21, 2005	36.20	36.65	36.18	36.43	964,640	+0.04(+0.12%)
Nov 18, 2005	36.85	36.85	36.05	36.39	1,661,798	+0.15(+0.43%)
Nov 17, 2005	35.41	36.40	35.38	36.24	1,586,608	+0.13(+0.37%)
Nov 16, 2005	36.53	36.53	35.99	36.11	1,406,694	-0.31(-0.85%)
Nov 15, 2005	36.68	36.76	36.22	36.41	1,607,119	-0.35(-0.95%)
Nov 14, 2005	37.18	37.19	36.69	36.76	1,894,929	-0.60(-1.59%)
Nov 11, 2005	37.49	37.49	37.25	37.36	1,287,657	+0.06(+0.17%)
Nov 10, 2005	36.92	37.36	36.73	37.30	2,043,445	+0.44(+1.20%)
Nov 09, 2005	36.41	37.20	36.32	36.85	1,724,439	+0.43(+1.19%)
Nov 08, 2005	36.66	36.69	36.32	36.42	1,738,502	+0.01(+0.04%)
Nov 07, 2005	35.95	36.84	35.77	36.41	2,479,524	+0.59(+1.64%)
Nov 04, 2005	35.90	36.02	35.50	35.82	1,895,526	+0.17(+0.47%)
Nov 03, 2005	36.76	36.80	35.32	35.65	4,473,225	-1.03(-2.81%)
Nov 02, 2005	36.78	37.22	36.20	36.68	2,619,897	-0.01(-0.04%)
Nov 01, 2005	36.96	37.04	36.68	36.69	2,503,194	-0.84(-2.24%)
Oct 31, 2005	37.46	38.00	37.32	37.53	2,582,824	+0.28(+0.75%)
Oct 28, 2005	36.80	37.37	36.73	37.25	1,847,131	+0.62(+1.70%)
Oct 27, 2005	36.62	37.11	36.50	36.63	1,282,294	-0.03(-0.10%)
Oct 26, 2005	36.55	37.06	36.48	36.67	921,186	+0.06(+0.17%)
Oct 25, 2005	36.84	36.97	36.29	36.60	1,219,737	-0.31(-0.83%)
Oct 24, 2005	36.55	37.13	36.50	36.91	1,452,935	+0.41(+1.13%)
Oct 21, 2005	36.90	37.23	36.32	36.50	2,319,762	+0.01(+0.04%)
Oct 20, 2005	36.59	37.09	36.08	36.48	2,046,646	-0.20(-0.55%)
Oct 19, 2005	35.80	36.71	34.59	36.69	2,408,383	+1.11(+3.11%)
Oct 18, 2005	35.20	36.17	35.20	35.58	2,404,589	+0.30(+0.85%)
Oct 17, 2005	34.89	35.45	34.74	35.28	1,237,882	+0.30(+0.86%)
Oct 14, 2005	34.61	35.27	34.49	34.98	878,971	+0.61(+1.77%)
Oct 13, 2005	33.89	34.46	33.89	34.37	1,474,340	+0.39(+1.13%)
Oct 12, 2005	34.23	34.77	33.89	33.98	1,643,719	-0.34(-1.00%)
Oct 11, 2005	34.67	34.97	34.31	34.33	1,602,403	-0.39(-1.11%)
Oct 10, 2005	34.69	34.96	34.45	34.71	2,007,670	+0.02(+0.06%)
Oct 07, 2005	35.04	35.05	34.39	34.69	2,687,419	-0.25(-0.70%)
Oct 06, 2005	35.08	35.76	34.68	34.94	2,504,023	-0.18(-0.50%)
Oct 05, 2005	35.45	35.77	35.11	35.11	849,246	-0.37(-1.05%)
Oct 04, 2005	35.81	36.18	35.48	35.48	1,912,473	-0.30(-0.84%)
Oct 03, 2005	35.47	35.91	35.33	35.78	1,715,988	+0.39(+1.09%)
Sep 30, 2005	35.18	35.50	34.88	35.40	1,368,801	+0.24(+0.68%)
Sep 29, 2005	34.17	35.17	34.00	35.16	1,339,175	+0.95(+2.76%)
Sep 28, 2005	34.73	34.79	33.99	34.21	883,546	-0.32(-0.93%)
Sep 27, 2005	34.35	34.70	34.21	34.54	1,457,648	+0.13(+0.37%)
Sep 26, 2005	34.31	34.54	34.21	34.41	1,604,195	+0.20(+0.57%)
Sep 23, 2005	34.21	34.48	33.53	34.21	1,068,651	+0.45(+1.33%)
Sep 22, 2005	33.77	33.82	33.33	33.77	1,100,529	+0.11(+0.31%)
Sep 21, 2005	33.88	33.96	33.45	33.66	1,620,952	-0.50(-1.46%)
Sep 20, 2005	34.49	35.26	34.00	34.16	2,253,603	-0.41(-1.18%)
Sep 19, 2005	34.56	34.73	34.38	34.56	1,164,311	+0.00(+0.00%)
Sep 16, 2005	34.36	34.86	33.98	34.56	4,220,189	+0.58(+1.71%)
Sep 15, 2005	34.04	34.29	33.84	33.98	1,493,851	-0.20(-0.57%)
Sep 14, 2005	34.27	34.35	34.05	34.18	750,432	-0.04(-0.12%)
Sep 13, 2005	34.90	34.90	34.22	34.22	1,155,054	-0.60(-1.73%)
Sep 12, 2005	34.99	35.29	34.67	34.82	1,007,750	-0.13(-0.36%)
Sep 09, 2005	34.83	35.02	34.73	34.95	908,637	+0.06(+0.18%)
Sep 08, 2005	35.07	35.25	34.77	34.89	1,066,041	-0.23(-0.66%)
Sep 07, 2005	35.58	35.58	35.05	35.12	1,158,981	-0.62(-1.72%)
Sep 06, 2005	35.17	35.82	35.12	35.73	1,224,198	+0.60(+1.69%)
Sep 02, 2005	35.36	35.54	35.13	35.14	1,080,675	-0.30(-0.85%)
Sep 01, 2005	34.78	35.57	34.67	35.44	1,341,623	+0.54(+1.54%)
Aug 31, 2005	34.80	34.91	34.26	34.90	1,772,896	+0.22(+0.63%)
Aug 30, 2005	35.05	35.05	34.50	34.68	921,540	-0.46(-1.30%)
Aug 29, 2005	34.91	35.18	34.46	35.14	881,588	+0.19(+0.54%)
Aug 26, 2005	35.37	35.47	34.72	34.95	1,535,357	-0.55(-1.54%)
Aug 25, 2005	35.13	35.55	35.13	35.50	1,784,728	+0.32(+0.92%)
Aug 24, 2005	35.36	35.62	35.14	35.17	1,821,500	-0.16(-0.46%)
Aug 23, 2005	35.65	35.66	35.29	35.34	935,151	-0.25(-0.69%)
Aug 22, 2005	35.52	35.91	35.40	35.58	1,090,364	+0.22(+0.63%)
Aug 19, 2005	35.09	35.45	34.91	35.36	1,613,111	+0.50(+1.43%)
Aug 18, 2005	34.73	35.08	34.61	34.86	1,286,293	+0.10(+0.30%)
Aug 17, 2005	34.38	34.81	34.26	34.75	1,420,376	+0.35(+1.02%)
Aug 16, 2005	35.08	35.08	34.37	34.40	1,133,172	-0.66(-1.88%)
Aug 15, 2005	35.03	35.17	34.68	35.06	1,137,412	+0.06(+0.18%)
Aug 12, 2005	35.05	35.15	34.61	35.00	1,230,500	+0.00(+0.00%)
Aug 11, 2005	34.70	35.01	34.59	35.00	964,173	+0.30(+0.87%)
Aug 10, 2005	35.01	35.24	34.61	34.70	1,371,293	-0.01(-0.04%)
Aug 09, 2005	34.70	35.01	34.63	34.71	916,752	+0.12(+0.34%)
Aug 08, 2005	34.66	34.80	34.52	34.59	942,625	+0.07(+0.20%)
Aug 05, 2005	34.87	34.98	34.38	34.52	1,100,613	-0.37(-1.06%)
Aug 04, 2005	35.08	35.15	34.80	34.89	1,904,183	-0.30(-0.86%)
Aug 03, 2005	35.40	35.43	35.10	35.20	1,112,610	-0.21(-0.59%)
Aug 02, 2005	35.54	35.69	35.38	35.41	942,223	-0.04(-0.12%)
Aug 01, 2005	35.75	35.78	35.26	35.45	913,683	-0.13(-0.35%)
Jul 29, 2005	35.83	35.95	35.46	35.57	1,328,175	-0.27(-0.76%)
Jul 28, 2005	35.70	36.04	35.61	35.85	1,015,572	+0.29(+0.83%)
Jul 27, 2005	35.68	35.78	35.36	35.55	984,595	-0.13(-0.35%)
Jul 26, 2005	35.54	35.82	35.41	35.68	1,175,568	+0.13(+0.37%)
Jul 25, 2005	35.92	35.92	35.52	35.55	1,790,750	-0.32(-0.88%)
Jul 22, 2005	35.52	36.10	35.26	35.86	2,789,586	+0.69(+1.95%)
Jul 21, 2005	35.27	35.39	35.03	35.17	1,748,154	-0.13(-0.36%)
Jul 20, 2005	34.82	35.41	34.57	35.30	2,577,099	+0.84(+2.44%)
Jul 19, 2005	34.31	34.60	34.10	34.46	1,056,307	+0.13(+0.39%)
Jul 18, 2005	34.08	34.46	34.08	34.33	1,047,315	+0.05(+0.14%)
Jul 15, 2005	34.10	34.34	33.80	34.28	1,983,723	+0.20(+0.60%)
Jul 14, 2005	34.14	34.42	33.86	34.07	3,112,205	-0.11(-0.33%)
Jul 13, 2005	33.70	34.30	33.66	34.19	2,254,835	+0.49(+1.45%)
Jul 12, 2005	33.21	33.84	33.16	33.70	1,398,284	+0.44(+1.33%)
Jul 11, 2005	33.06	33.26	32.76	33.26	1,196,450	+0.46(+1.39%)
Jul 08, 2005	32.38	32.92	32.30	32.80	1,304,331	+0.45(+1.39%)
Jul 07, 2005	32.21	32.56	32.07	32.35	1,378,400	-0.22(-0.69%)
Jul 06, 2005	32.88	33.09	32.53	32.58	1,112,570	-0.34(-1.02%)
Jul 05, 2005	32.28	32.93	32.14	32.91	1,427,463	+0.59(+1.82%)
Jul 01, 2005	32.11	32.42	31.97	32.32	966,351	+0.40(+1.25%)
Jun 30, 2005	32.03	32.20	31.71	31.93	2,361,837	-0.04(-0.13%)
Jun 29, 2005	31.90	32.07	31.81	31.97	1,179,528	+0.06(+0.20%)
Jun 28, 2005	31.57	32.04	31.52	31.90	1,827,187	+0.34(+1.06%)
Jun 27, 2005	31.80	31.97	31.50	31.57	1,150,846	-0.43(-1.33%)
Jun 24, 2005	31.58	32.19	31.58	32.00	1,669,210	+0.27(+0.84%)
Jun 23, 2005	32.58	32.59	31.69	31.73	1,780,806	-0.80(-2.45%)
Jun 22, 2005	32.50	32.71	32.39	32.53	1,567,798	+0.32(+0.98%)
Jun 21, 2005	32.29	32.46	32.03	32.21	1,042,734	-0.21(-0.65%)
Jun 20, 2005	32.29	32.56	32.12	32.42	844,818	-0.02(-0.06%)
Jun 17, 2005	32.61	32.61	32.01	32.44	1,492,937	+0.15(+0.48%)
Jun 16, 2005	32.04	32.30	31.90	32.29	652,663	+0.19(+0.59%)
Jun 15, 2005	31.95	32.10	31.83	32.10	833,261	+0.17(+0.53%)
Jun 14, 2005	32.28	32.32	31.81	31.93	1,132,109	-0.28(-0.87%)
Jun 13, 2005	32.14	32.42	31.88	32.21	517,164	+0.10(+0.31%)
Jun 10, 2005	32.39	32.46	32.03	32.11	1,295,539	-0.26(-0.80%)
Jun 09, 2005	32.42	32.60	32.18	32.37	1,080,071	-0.04(-0.11%)
Jun 08, 2005	32.25	32.60	32.11	32.41	1,321,914	+0.08(+0.26%)
Jun 07, 2005	32.42	32.58	32.07	32.32	2,542,320	-0.01(-0.04%)
Jun 06, 2005	31.90	32.35	31.57	32.34	1,638,241	+0.36(+1.12%)
Jun 03, 2005	32.18	32.37	31.95	31.98	762,747	-0.23(-0.72%)
Jun 02, 2005	32.37	32.42	32.07	32.21	1,120,273	-0.23(-0.71%)

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.