Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	26.72	26.99	26.61	26.97	17,033,558	+0.30(+1.11%)
May 30, 2006	27.07	27.13	26.67	26.67	16,280,532	-0.69(-2.51%)
May 26, 2006	27.24	27.66	27.24	27.36	13,052,325	+0.19(+0.70%)
May 25, 2006	27.14	27.17	26.84	27.17	13,293,441	+0.28(+1.03%)
May 24, 2006	26.75	27.01	26.59	26.89	20,987,232	+0.12(+0.45%)
May 23, 2006	27.29	27.38	26.71	26.77	15,263,776	-0.46(-1.69%)
May 22, 2006	27.24	27.37	26.93	27.23	15,379,953	-0.32(-1.16%)
May 19, 2006	27.30	27.68	27.26	27.55	16,949,606	+0.38(+1.38%)
May 18, 2006	27.24	27.66	27.05	27.18	22,617,378	+0.28(+1.05%)
May 17, 2006	27.08	27.13	26.39	26.89	41,179,888	-0.31(-1.14%)
May 16, 2006	28.02	28.02	27.01	27.21	43,675,560	-1.45(-5.06%)
May 15, 2006	28.27	28.66	27.98	28.66	13,643,949	+0.35(+1.25%)
May 12, 2006	28.68	28.74	28.06	28.30	16,488,858	-0.51(-1.77%)
May 11, 2006	29.04	29.22	28.69	28.81	12,846,825	-0.35(-1.19%)
May 10, 2006	29.22	29.26	28.90	29.16	10,560,609	-0.11(-0.36%)
May 09, 2006	29.08	29.44	29.03	29.26	11,812,968	+0.25(+0.85%)
May 08, 2006	29.12	29.33	28.92	29.02	9,934,782	-0.20(-0.68%)
May 05, 2006	28.77	29.35	28.63	29.21	15,919,848	+0.73(+2.56%)
May 04, 2006	28.60	28.66	28.37	28.49	13,089,778	-0.08(-0.27%)
May 03, 2006	28.44	28.71	28.34	28.56	8,582,641	+0.12(+0.42%)
May 02, 2006	28.94	28.97	28.39	28.44	11,484,226	-0.24(-0.84%)
May 01, 2006	28.41	28.85	28.37	28.68	14,462,413	+0.43(+1.53%)
Apr 28, 2006	28.48	28.61	28.25	28.25	12,627,758	-0.21(-0.72%)
Apr 27, 2006	28.14	28.77	28.14	28.46	12,405,864	+0.11(+0.37%)
Apr 26, 2006	28.43	28.66	28.28	28.35	11,257,102	+0.08(+0.28%)
Apr 25, 2006	28.36	28.54	27.95	28.27	14,985,631	-0.08(-0.30%)
Apr 24, 2006	28.44	28.63	28.27	28.36	9,288,038	-0.14(-0.50%)
Apr 21, 2006	29.08	29.11	28.30	28.50	12,875,799	-0.38(-1.30%)
Apr 20, 2006	28.90	29.14	28.56	28.87	7,370,844	+0.05(+0.17%)
Apr 19, 2006	29.15	29.33	28.80	28.83	9,459,194	-0.41(-1.40%)
Apr 18, 2006	28.56	29.32	28.47	29.24	13,260,934	+0.67(+2.33%)
Apr 17, 2006	29.03	29.12	28.38	28.57	9,579,045	-0.52(-1.80%)
Apr 13, 2006	29.00	29.28	28.74	29.09	7,612,242	+0.09(+0.32%)
Apr 12, 2006	29.24	29.29	28.87	29.00	9,960,364	-0.31(-1.06%)
Apr 11, 2006	29.65	29.78	29.21	29.31	9,985,662	-0.26(-0.89%)
Apr 10, 2006	29.77	29.87	29.40	29.58	9,837,403	-0.21(-0.71%)
Apr 07, 2006	29.99	30.16	29.60	29.79	12,500,557	-0.03(-0.09%)
Apr 06, 2006	30.14	30.16	29.76	29.82	10,077,105	-0.36(-1.20%)
Apr 05, 2006	30.21	30.37	30.12	30.18	9,441,103	+0.07(+0.24%)
Apr 04, 2006	29.82	30.21	29.76	30.11	8,912,514	+0.12(+0.40%)
Apr 03, 2006	29.99	30.18	29.85	29.99	9,702,712	+0.06(+0.19%)
Mar 31, 2006	30.14	30.38	29.87	29.93	13,000,173	-0.06(-0.19%)
Mar 30, 2006	30.29	30.45	29.89	29.99	10,589,017	-0.38(-1.24%)
Mar 29, 2006	30.46	30.67	30.23	30.36	10,412,491	-0.06(-0.19%)
Mar 28, 2006	30.35	30.81	30.30	30.42	10,197,805	+0.00(+0.00%)
Mar 27, 2006	30.39	30.52	30.25	30.42	9,393,897	-0.09(-0.30%)
Mar 24, 2006	30.93	31.03	30.28	30.51	11,143,894	-0.49(-1.57%)
Mar 23, 2006	30.60	31.10	30.59	31.00	14,511,880	+0.31(+1.01%)
Mar 22, 2006	30.26	30.74	30.26	30.69	13,436,894	+0.26(+0.86%)
Mar 21, 2006	30.31	30.54	30.22	30.42	15,295,011	+0.11(+0.35%)
Mar 20, 2006	30.23	30.42	30.21	30.32	10,394,541	-0.04(-0.12%)
Mar 17, 2006	30.40	30.43	30.21	30.35	18,504,986	+0.11(+0.35%)
Mar 16, 2006	30.05	30.33	29.94	30.25	12,295,058	+0.35(+1.16%)
Mar 15, 2006	29.73	29.96	29.55	29.90	8,569,638	+0.08(+0.28%)
Mar 14, 2006	29.09	29.99	29.09	29.82	13,095,714	+0.63(+2.16%)
Mar 13, 2006	29.07	29.38	28.90	29.19	7,336,500	+0.00(+0.00%)
Mar 10, 2006	28.75	29.24	28.75	29.19	9,576,784	+0.43(+1.50%)
Mar 09, 2006	29.06	29.15	28.50	28.75	13,844,360	-0.37(-1.26%)
Mar 08, 2006	29.08	29.21	28.94	29.12	12,061,150	-0.15(-0.51%)
Mar 07, 2006	29.47	29.48	29.19	29.27	8,071,012	-0.24(-0.82%)
Mar 06, 2006	29.83	29.84	29.39	29.51	8,508,441	-0.35(-1.16%)
Mar 03, 2006	29.72	30.28	29.65	29.86	8,702,068	-0.06(-0.21%)
Mar 02, 2006	29.84	30.06	29.58	29.92	16,352,471	-0.21(-0.70%)
Mar 01, 2006	29.82	30.21	29.36	30.13	13,620,063	+0.31(+1.04%)
Feb 28, 2006	30.04	30.01	29.50	29.82	17,303,648	-0.21(-0.71%)
Feb 27, 2006	29.59	30.23	29.54	30.04	13,713,767	+0.58(+1.97%)
Feb 24, 2006	29.58	29.62	29.05	29.46	10,281,757	+0.04(+0.12%)
Feb 23, 2006	29.67	29.98	29.33	29.42	11,747,389	-0.21(-0.72%)
Feb 22, 2006	29.81	29.86	29.12	29.63	14,153,033	+0.01(+0.02%)
Feb 21, 2006	30.42	30.42	29.51	29.62	21,533,630	+0.01(+0.02%)
Feb 17, 2006	29.61	29.67	29.26	29.62	12,116,129	+0.00(+0.00%)
Feb 16, 2006	29.44	29.68	29.25	29.62	10,996,058	+0.23(+0.79%)
Feb 15, 2006	29.08	29.55	28.87	29.38	14,336,061	+0.28(+0.97%)
Feb 14, 2006	28.27	29.16	28.18	29.10	18,248,888	+1.01(+3.60%)
Feb 13, 2006	27.61	28.25	27.61	28.09	9,143,313	+0.34(+1.22%)
Feb 10, 2006	27.56	27.82	27.38	27.75	8,815,418	+0.12(+0.44%)
Feb 09, 2006	27.75	27.95	27.56	27.63	9,878,673	-0.16(-0.56%)
Feb 08, 2006	27.59	27.85	27.50	27.79	10,236,530	+0.38(+1.39%)
Feb 07, 2006	27.83	27.91	27.24	27.40	15,760,706	-0.54(-1.92%)
Feb 06, 2006	28.14	28.32	27.79	27.94	10,746,745	-0.23(-0.83%)
Feb 03, 2006	28.20	28.27	27.88	28.17	10,685,406	-0.10(-0.35%)
Feb 02, 2006	28.27	28.47	28.17	28.27	10,378,571	-0.19(-0.67%)
Feb 01, 2006	28.62	28.71	28.24	28.46	9,804,896	-0.23(-0.79%)
Jan 31, 2006	28.30	28.91	28.17	28.69	15,281,160	+0.39(+1.37%)
Jan 30, 2006	28.30	28.51	28.10	28.30	7,996,388	+0.00(+0.00%)
Jan 27, 2006	28.58	28.81	28.14	28.30	11,579,061	-0.28(-0.99%)
Jan 26, 2006	28.29	28.70	28.33	28.58	10,288,824	+0.30(+1.05%)
Jan 25, 2006	28.62	28.77	28.15	28.29	11,443,380	-0.33(-1.16%)
Jan 24, 2006	28.10	28.62	28.10	28.62	15,392,531	+0.54(+1.92%)
Jan 23, 2006	28.58	28.71	28.05	28.08	13,151,259	-0.34(-1.20%)
Jan 20, 2006	29.12	29.20	28.39	28.42	21,250,396	-0.79(-2.69%)
Jan 19, 2006	29.65	29.71	29.10	29.21	17,333,752	-0.44(-1.48%)
Jan 18, 2006	29.41	29.79	29.28	29.65	10,005,732	+0.23(+0.79%)
Jan 17, 2006	29.36	29.63	29.26	29.41	9,006,784	-0.24(-0.81%)
Jan 13, 2006	29.65	30.13	29.35	29.65	11,833,179	-0.45(-1.50%)
Jan 12, 2006	30.21	30.39	30.06	30.11	12,034,862	-0.28(-0.93%)
Jan 11, 2006	29.72	30.57	29.65	30.39	17,120,762	+0.81(+2.75%)
Jan 10, 2006	29.04	30.06	29.02	29.58	21,324,172	+0.69(+2.40%)
Jan 09, 2006	28.87	29.08	28.48	28.88	11,668,949	+0.31(+1.09%)
Jan 06, 2006	28.48	28.66	28.37	28.57	12,960,599	+0.21(+0.75%)
Jan 05, 2006	28.37	28.56	28.17	28.36	13,416,401	-0.28(-0.99%)
Jan 04, 2006	28.97	29.04	28.46	28.64	13,358,313	-0.54(-1.84%)
Jan 03, 2006	28.71	29.32	28.14	29.18	12,662,385	+0.54(+1.88%)
Dec 30, 2005	28.76	28.99	28.60	28.64	7,284,348	-0.18(-0.64%)
Dec 29, 2005	29.13	29.15	28.78	28.83	6,413,448	-0.25(-0.85%)
Dec 28, 2005	29.15	29.26	28.95	29.07	6,361,720	+0.05(+0.17%)
Dec 27, 2005	29.50	29.69	29.02	29.02	6,262,928	-0.40(-1.37%)
Dec 23, 2005	29.31	29.55	29.11	29.43	5,526,154	+0.11(+0.39%)
Dec 22, 2005	29.36	29.41	29.17	29.31	6,431,115	-0.08(-0.29%)
Dec 21, 2005	29.53	29.70	29.35	29.40	6,907,128	+0.07(+0.24%)
Dec 20, 2005	29.59	29.59	29.19	29.33	8,194,821	-0.26(-0.88%)
Dec 19, 2005	29.93	30.04	29.43	29.59	7,979,852	-0.48(-1.60%)
Dec 16, 2005	30.13	30.27	30.00	30.07	12,123,337	-0.06(-0.19%)
Dec 15, 2005	30.06	30.28	29.75	30.13	7,639,802	+0.07(+0.24%)
Dec 14, 2005	29.91	30.28	29.86	30.06	10,580,961	+0.15(+0.50%)
Dec 13, 2005	29.12	29.94	29.03	29.91	12,749,870	+0.67(+2.30%)
Dec 12, 2005	29.12	29.38	29.09	29.24	6,562,556	+0.21(+0.73%)
Dec 09, 2005	29.22	29.30	28.95	29.02	8,432,403	-0.14(-0.49%)
Dec 08, 2005	29.34	29.47	29.05	29.16	9,170,449	-0.21(-0.72%)
Dec 07, 2005	29.26	29.53	29.16	29.38	8,171,077	+0.08(+0.27%)
Dec 06, 2005	29.36	29.54	29.16	29.30	9,391,636	+0.01(+0.05%)
Dec 05, 2005	29.48	29.43	29.05	29.29	9,173,134	-0.20(-0.67%)
Dec 02, 2005	29.26	29.65	29.26	29.48	7,866,219	+0.09(+0.31%)
Dec 01, 2005	29.60	29.75	29.07	29.39	10,961,856	-0.17(-0.57%)
Nov 30, 2005	29.68	29.84	29.51	29.56	9,891,534	-0.16(-0.52%)
Nov 29, 2005	29.47	29.91	29.50	29.72	10,793,951	+0.25(+0.84%)
Nov 28, 2005	30.01	30.03	29.43	29.47	16,923,178	-0.54(-1.82%)
Nov 25, 2005	30.13	30.64	29.95	30.01	3,132,100	-0.06(-0.19%)
Nov 23, 2005	29.93	30.30	29.89	30.07	8,751,818	+0.08(+0.28%)
Nov 22, 2005	29.75	30.02	29.65	29.99	11,018,530	+0.07(+0.24%)
Nov 21, 2005	29.80	30.00	29.64	29.91	9,194,051	-0.11(-0.38%)
Nov 18, 2005	30.57	30.58	29.89	30.03	11,153,080	-0.05(-0.16%)
Nov 17, 2005	30.00	30.13	29.72	30.08	9,559,117	+0.20(+0.66%)
Nov 16, 2005	30.00	30.06	29.37	29.88	14,653,920	-0.12(-0.40%)
Nov 15, 2005	30.13	30.62	29.83	30.00	20,014,290	-0.12(-0.40%)
Nov 14, 2005	30.00	30.57	29.99	30.12	17,536,708	+0.47(+1.57%)
Nov 11, 2005	29.15	29.72	29.15	29.65	10,653,182	+0.12(+0.41%)
Nov 10, 2005	28.95	29.67	28.87	29.53	12,391,589	+0.66(+2.28%)
Nov 09, 2005	28.71	29.07	28.79	28.87	14,253,239	+0.17(+0.59%)
Nov 08, 2005	29.15	29.15	28.62	28.71	13,748,253	-0.66(-2.24%)
Nov 07, 2005	29.28	29.41	29.11	29.36	10,145,794	+0.10(+0.34%)
Nov 04, 2005	28.96	29.32	28.72	29.26	9,005,371	+0.40(+1.40%)
Nov 03, 2005	29.25	29.32	28.55	28.86	20,286,076	-0.33(-1.14%)
Nov 02, 2005	28.92	29.33	28.90	29.19	16,736,758	+0.20(+0.68%)
Nov 01, 2005	29.01	29.14	28.83	29.00	16,184,990	-0.04(-0.15%)
Oct 31, 2005	28.73	29.34	28.69	29.04	18,113,068	+0.37(+1.28%)
Oct 28, 2005	28.12	28.71	28.03	28.67	14,761,899	+0.80(+2.87%)
Oct 27, 2005	28.34	28.42	27.74	27.87	12,032,318	-0.62(-2.16%)
Oct 26, 2005	28.27	28.72	28.18	28.49	19,096,468	+0.10(+0.35%)
Oct 25, 2005	28.73	28.77	28.20	28.39	16,798,520	-0.38(-1.33%)
Oct 24, 2005	28.30	28.77	28.05	28.77	14,916,660	+0.71(+2.55%)
Oct 21, 2005	28.16	28.30	28.01	28.05	15,406,665	+0.06(+0.20%)
Oct 20, 2005	28.13	28.48	27.95	28.00	20,554,752	+0.22(+0.79%)
Oct 19, 2005	26.89	27.95	26.57	27.78	33,591,812	+0.78(+2.88%)
Oct 18, 2005	27.10	27.13	26.87	27.00	10,023,399	-0.21(-0.78%)
Oct 17, 2005	27.24	27.28	26.89	27.21	7,703,968	+0.04(+0.13%)
Oct 14, 2005	27.53	27.53	26.82	27.18	11,123,683	+0.33(+1.21%)
Oct 13, 2005	26.79	27.03	26.67	26.85	11,258,091	-0.12(-0.45%)
Oct 12, 2005	27.06	27.16	26.59	26.97	12,633,694	-0.08(-0.29%)
Oct 11, 2005	26.90	27.17	26.89	27.05	11,739,475	+0.15(+0.55%)
Oct 10, 2005	26.96	27.33	26.85	26.90	11,852,400	+0.16(+0.58%)
Oct 07, 2005	26.99	27.16	26.66	26.75	9,842,915	-0.08(-0.32%)
Oct 06, 2005	26.75	27.21	26.52	26.83	16,874,840	+0.17(+0.64%)
Oct 05, 2005	27.03	27.06	26.62	26.66	9,621,586	-0.40(-1.46%)
Oct 04, 2005	27.21	27.42	27.04	27.06	9,998,948	+0.08(+0.31%)
Oct 03, 2005	26.99	27.19	26.92	26.97	10,360,197	-0.01(-0.05%)
Sep 30, 2005	26.93	27.14	26.72	26.99	9,928,281	+0.06(+0.21%)
Sep 29, 2005	26.67	27.06	26.28	26.93	13,187,440	+0.15(+0.55%)
Sep 28, 2005	26.78	27.21	26.53	26.78	19,349,456	-0.38(-1.41%)
Sep 27, 2005	27.28	27.32	26.96	27.16	11,388,401	-0.01(-0.05%)
Sep 26, 2005	27.52	27.57	26.96	27.18	14,676,958	-0.08(-0.31%)
Sep 23, 2005	27.26	27.60	26.99	27.26	19,521,460	-0.16(-0.57%)
Sep 22, 2005	27.20	27.54	26.89	27.42	22,013,600	+0.28(+1.04%)
Sep 21, 2005	27.52	27.63	26.91	27.13	15,884,656	-0.25(-0.93%)
Sep 20, 2005	27.39	28.06	27.29	27.39	11,331,161	-0.58(-2.07%)
Sep 19, 2005	28.26	28.27	27.71	27.97	10,906,311	-0.26(-0.93%)
Sep 16, 2005	28.69	28.83	28.17	28.23	20,219,224	-0.31(-1.09%)
Sep 15, 2005	28.72	28.73	28.25	28.54	6,559,870	+0.00(+0.00%)
Sep 14, 2005	28.84	29.01	28.44	28.54	9,583,709	-0.18(-0.64%)
Sep 13, 2005	28.90	29.07	28.66	28.73	13,428,414	-0.52(-1.77%)
Sep 12, 2005	29.16	29.26	28.87	29.24	8,327,957	+0.08(+0.27%)
Sep 09, 2005	29.14	29.29	29.01	29.16	8,633,380	+0.03(+0.10%)
Sep 08, 2005	29.58	29.58	29.06	29.14	12,554,830	-0.53(-1.79%)
Sep 07, 2005	29.58	29.75	29.39	29.67	14,396,834	+0.16(+0.53%)
Sep 06, 2005	28.80	29.59	28.80	29.51	14,864,508	+0.98(+3.42%)
Sep 02, 2005	28.54	28.95	28.41	28.54	10,346,629	-0.20(-0.69%)
Sep 01, 2005	28.73	29.00	28.41	28.73	15,529,766	+0.21(+0.72%)
Aug 31, 2005	28.37	28.66	27.96	28.53	15,845,365	+0.40(+1.43%)
Aug 30, 2005	28.55	28.76	27.69	28.12	18,193,204	-0.56(-1.95%)
Aug 29, 2005	28.20	29.03	28.20	28.68	15,990,374	+0.52(+1.83%)
Aug 26, 2005	28.17	28.44	27.98	28.17	8,749,415	-0.26(-0.92%)
Aug 25, 2005	28.20	28.49	28.13	28.43	11,186,011	+0.20(+0.70%)
Aug 24, 2005	28.62	28.94	28.23	28.23	11,194,350	-0.52(-1.82%)
Aug 23, 2005	28.82	28.82	28.46	28.75	8,898,381	+0.08(+0.27%)
Aug 22, 2005	28.65	28.97	28.41	28.68	10,024,529	+0.11(+0.40%)
Aug 19, 2005	28.82	29.00	28.54	28.56	10,808,791	-0.23(-0.81%)
Aug 18, 2005	28.56	28.94	28.37	28.80	12,019,174	+0.06(+0.20%)
Aug 17, 2005	28.67	29.00	28.54	28.74	11,767,317	-0.04(-0.12%)
Aug 16, 2005	29.26	29.26	28.66	28.78	16,064,009	-0.67(-2.26%)
Aug 15, 2005	29.72	29.90	29.09	29.44	11,941,865	+0.23(+0.80%)
Aug 12, 2005	29.15	29.32	28.83	29.21	8,244,429	-0.16(-0.53%)
Aug 11, 2005	29.46	29.76	29.02	29.36	9,733,805	-0.11(-0.38%)
Aug 10, 2005	29.50	30.08	29.37	29.48	11,759,827	+0.21(+0.73%)
Aug 09, 2005	28.97	29.38	28.89	29.26	9,396,724	+0.54(+1.90%)
Aug 08, 2005	29.04	29.07	28.54	28.72	9,056,958	-0.25(-0.88%)
Aug 05, 2005	29.16	29.26	28.80	28.97	9,723,488	-0.23(-0.80%)
Aug 04, 2005	29.36	29.72	29.08	29.21	14,059,470	-0.67(-2.25%)
Aug 03, 2005	29.79	30.03	29.67	29.88	9,456,791	-0.13(-0.42%)
Aug 02, 2005	30.23	30.28	29.91	30.01	10,552,553	-0.32(-1.05%)
Aug 01, 2005	30.57	30.70	29.99	30.33	10,135,759	-0.46(-1.49%)
Jul 29, 2005	30.98	31.06	30.60	30.79	8,172,490	-0.25(-0.82%)
Jul 28, 2005	30.61	31.06	30.61	31.04	7,816,329	+0.37(+1.20%)
Jul 27, 2005	30.97	30.97	30.44	30.67	7,323,639	-0.24(-0.78%)
Jul 26, 2005	30.48	31.06	30.47	30.91	10,023,823	+0.45(+1.46%)
Jul 25, 2005	30.66	30.96	30.42	30.47	7,079,979	-0.29(-0.94%)
Jul 22, 2005	30.58	30.82	30.27	30.76	7,422,996	+0.08(+0.28%)
Jul 21, 2005	30.92	31.08	30.45	30.67	13,718,573	-0.42(-1.37%)
Jul 20, 2005	30.57	31.12	30.46	31.10	15,432,953	+0.53(+1.74%)
Jul 19, 2005	30.07	30.60	30.04	30.57	15,202,296	+0.53(+1.77%)
Jul 18, 2005	29.33	30.07	29.33	30.04	12,472,715	+0.59(+2.02%)
Jul 15, 2005	29.03	29.72	29.02	29.44	10,728,796	+0.40(+1.39%)
Jul 14, 2005	28.99	29.47	28.99	29.04	9,104,728	+0.04(+0.15%)
Jul 13, 2005	29.16	29.42	28.95	29.00	11,025,738	-0.23(-0.77%)
Jul 12, 2005	28.69	29.36	28.66	29.22	17,039,070	+0.71(+2.48%)
Jul 11, 2005	28.16	28.64	28.12	28.51	7,567,157	+0.16(+0.55%)
Jul 08, 2005	27.95	28.42	27.88	28.36	8,567,801	+0.51(+1.83%)
Jul 07, 2005	27.59	28.12	27.32	27.85	9,260,761	+0.06(+0.23%)
Jul 06, 2005	28.33	28.39	27.59	27.79	8,983,464	-0.57(-2.02%)
Jul 05, 2005	28.00	28.45	27.88	28.36	13,043,845	+0.42(+1.49%)
Jul 01, 2005	27.72	27.94	27.65	27.94	11,487,194	+0.42(+1.52%)
Jun 30, 2005	28.23	28.31	27.48	27.52	10,806,247	+0.07(+0.26%)
Jun 29, 2005	27.77	27.86	27.42	27.45	6,870,381	-0.36(-1.30%)
Jun 28, 2005	27.38	27.83	27.28	27.81	6,752,508	+0.59(+2.18%)
Jun 27, 2005	27.13	27.44	27.13	27.22	7,812,936	+0.16(+0.60%)
Jun 24, 2005	27.59	27.64	26.99	27.06	18,830,478	-0.64(-2.30%)
Jun 23, 2005	28.12	28.32	27.66	27.69	12,329,402	-0.40(-1.41%)
Jun 22, 2005	28.28	28.29	27.98	28.09	6,346,598	+0.01(+0.05%)
Jun 21, 2005	28.20	28.53	27.99	28.08	5,897,297	-0.19(-0.68%)
Jun 20, 2005	28.30	28.38	28.03	28.27	6,521,569	-0.18(-0.62%)
Jun 17, 2005	28.69	28.96	28.11	28.44	16,045,070	+0.00(+0.00%)
Jun 16, 2005	28.24	28.55	28.16	28.44	7,850,673	+0.12(+0.42%)
Jun 15, 2005	28.53	28.57	27.96	28.32	8,503,211	+0.00(+0.00%)
Jun 14, 2005	28.03	28.44	28.02	28.32	7,737,323	+0.19(+0.68%)
Jun 13, 2005	27.79	28.27	27.79	28.13	6,709,402	+0.18(+0.66%)
Jun 10, 2005	28.00	28.10	27.35	27.95	7,453,666	-0.07(-0.25%)
Jun 09, 2005	27.96	28.27	27.91	28.02	9,599,962	-0.05(-0.18%)
Jun 08, 2005	28.30	28.60	28.02	28.07	9,939,588	-0.23(-0.83%)
Jun 07, 2005	28.36	28.87	28.27	28.30	12,331,663	+0.04(+0.13%)
Jun 06, 2005	28.10	28.32	28.10	28.27	5,561,488	+0.16(+0.58%)
Jun 03, 2005	28.54	28.63	28.05	28.10	6,323,984	-0.44(-1.54%)
Jun 02, 2005	28.24	28.65	28.18	28.54	8,095,604	+0.28(+1.00%)

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.