Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	33.99	34.21	33.78	34.13	6,936,970	+0.26(+0.77%)
May 30, 2006	34.49	34.66	33.79	33.87	7,064,163	-0.70(-2.04%)
May 26, 2006	34.34	34.61	34.10	34.57	3,363,976	+0.00(+0.00%)
May 25, 2006	34.18	34.76	33.98	34.57	6,769,175	+1.00(+2.99%)
May 24, 2006	33.75	33.86	33.26	33.57	10,937,116	-0.58(-1.71%)
May 23, 2006	34.32	34.72	34.10	34.15	7,853,627	+0.27(+0.80%)
May 22, 2006	33.61	34.04	33.07	33.88	10,752,335	-0.31(-0.90%)
May 19, 2006	33.93	34.32	33.74	34.19	8,312,266	+0.47(+1.40%)
May 18, 2006	34.00	34.22	33.60	33.72	7,220,564	-0.28(-0.82%)
May 17, 2006	34.67	34.89	33.57	34.00	13,694,959	-1.16(-3.30%)
May 16, 2006	35.15	35.48	34.92	35.16	7,241,487	-0.30(-0.84%)
May 15, 2006	35.25	35.48	35.04	35.46	7,438,490	-0.57(-1.59%)
May 12, 2006	36.63	36.71	35.92	36.03	7,846,169	-0.42(-1.17%)
May 11, 2006	36.94	37.01	36.43	36.46	5,926,058	-0.40(-1.07%)
May 10, 2006	36.68	36.85	36.35	36.85	5,783,329	+0.03(+0.09%)
May 09, 2006	36.55	36.90	36.54	36.82	5,636,664	+0.31(+0.86%)
May 08, 2006	36.43	36.67	36.30	36.50	5,839,053	-0.41(-1.11%)
May 05, 2006	36.58	36.91	36.52	36.91	7,826,076	+0.58(+1.61%)
May 04, 2006	36.24	36.62	35.96	36.33	9,570,935	+0.10(+0.28%)
May 03, 2006	36.76	36.77	36.06	36.23	8,049,181	-0.60(-1.64%)
May 02, 2006	36.51	36.89	36.48	36.83	8,876,140	+0.92(+2.55%)
May 01, 2006	35.84	36.20	35.81	35.92	6,009,127	+0.33(+0.92%)
Apr 28, 2006	35.73	35.96	35.59	35.59	5,100,549	+0.00(+0.01%)
Apr 27, 2006	35.14	35.84	35.10	35.58	9,668,712	-0.01(-0.04%)
Apr 26, 2006	36.17	36.28	35.52	35.60	8,619,062	-0.55(-1.52%)
Apr 25, 2006	36.78	36.89	36.01	36.15	6,446,843	-0.45(-1.24%)
Apr 24, 2006	37.10	37.10	36.48	36.60	6,836,086	-0.23(-0.63%)
Apr 21, 2006	36.36	36.91	36.34	36.83	9,974,886	+0.67(+1.86%)
Apr 20, 2006	36.55	36.69	36.02	36.16	8,188,595	-0.42(-1.13%)
Apr 19, 2006	36.48	36.61	36.00	36.58	8,078,596	+0.33(+0.92%)
Apr 18, 2006	35.90	36.24	35.77	36.24	7,991,592	+1.03(+2.92%)
Apr 17, 2006	35.05	35.25	35.05	35.22	5,509,885	+0.36(+1.02%)
Apr 13, 2006	34.88	34.96	34.66	34.86	3,968,037	-0.02(-0.07%)
Apr 12, 2006	34.95	35.23	34.78	34.88	6,493,453	-0.06(-0.18%)
Apr 11, 2006	35.16	35.36	34.82	34.95	7,820,690	+0.03(+0.10%)
Apr 10, 2006	35.00	35.00	34.80	34.91	7,319,998	+0.68(+1.99%)
Apr 07, 2006	34.79	34.80	34.23	34.23	9,919,368	+0.17(+0.51%)
Apr 06, 2006	34.24	34.26	33.84	34.06	5,898,714	-0.24(-0.69%)
Apr 05, 2006	34.04	34.37	33.92	34.29	5,157,723	+0.36(+1.05%)
Apr 04, 2006	33.83	34.10	33.67	33.94	5,100,963	+0.30(+0.89%)
Apr 03, 2006	33.55	34.02	33.55	33.64	5,311,017	+0.36(+1.07%)
Mar 31, 2006	33.55	33.61	33.13	33.28	4,366,394	-0.40(-1.19%)
Mar 30, 2006	33.87	34.12	33.62	33.68	5,463,690	-0.00(-0.01%)
Mar 29, 2006	33.51	33.74	33.46	33.69	4,458,992	+0.40(+1.20%)
Mar 28, 2006	33.61	33.71	33.21	33.28	5,505,121	-0.28(-0.83%)
Mar 27, 2006	33.41	33.58	33.34	33.56	5,243,485	+0.02(+0.07%)
Mar 24, 2006	33.21	33.77	33.21	33.54	7,222,428	+0.47(+1.43%)
Mar 23, 2006	32.92	33.07	32.68	33.07	5,740,655	-0.08(-0.25%)
Mar 22, 2006	33.19	33.47	32.99	33.15	4,982,471	+0.20(+0.62%)
Mar 21, 2006	33.03	33.30	32.90	32.95	4,726,221	-0.24(-0.73%)
Mar 20, 2006	33.67	33.69	33.08	33.19	6,064,851	-0.38(-1.12%)
Mar 17, 2006	33.82	33.82	33.47	33.56	4,001,389	-0.18(-0.53%)
Mar 16, 2006	33.52	33.78	33.40	33.74	5,707,925	-0.01(-0.03%)
Mar 15, 2006	33.72	33.77	33.51	33.75	11,494,983	+0.67(+2.03%)
Mar 14, 2006	32.73	33.16	32.68	33.08	6,451,608	+0.45(+1.39%)
Mar 13, 2006	32.33	32.66	32.28	32.63	5,825,588	+0.56(+1.76%)
Mar 10, 2006	31.77	32.08	31.67	32.06	7,048,833	+0.20(+0.62%)
Mar 09, 2006	32.01	32.09	31.82	31.87	4,460,028	-0.05(-0.17%)
Mar 08, 2006	31.80	32.01	31.55	31.92	6,569,064	+0.05(+0.15%)
Mar 07, 2006	31.70	31.90	31.64	31.87	5,031,152	-0.15(-0.47%)
Mar 06, 2006	32.55	32.55	32.00	32.02	4,722,492	-0.40(-1.22%)
Mar 03, 2006	32.54	32.58	32.26	32.42	4,645,431	+0.12(+0.36%)
Mar 02, 2006	32.08	32.31	32.00	32.30	10,668,852	-0.13(-0.40%)
Mar 01, 2006	32.30	32.46	32.18	32.43	4,677,540	+0.37(+1.14%)
Feb 28, 2006	32.34	32.17	31.87	32.06	5,166,838	-0.28(-0.87%)
Feb 27, 2006	32.46	32.56	32.34	32.34	3,820,750	-0.29(-0.89%)
Feb 24, 2006	32.73	32.85	32.61	32.63	4,023,140	+0.10(+0.30%)
Feb 23, 2006	32.62	32.85	32.41	32.54	5,838,225	-0.20(-0.60%)
Feb 22, 2006	32.88	32.97	32.57	32.73	6,523,905	-0.67(-2.01%)
Feb 21, 2006	33.54	33.69	33.26	33.41	7,602,142	+0.33(+1.01%)
Feb 17, 2006	33.21	33.25	32.98	33.07	5,849,204	+0.05(+0.15%)
Feb 16, 2006	32.61	33.05	32.61	33.02	6,364,810	+0.58(+1.80%)
Feb 15, 2006	32.73	33.03	32.21	32.44	8,146,750	+0.05(+0.16%)
Feb 14, 2006	32.17	32.58	32.10	32.39	7,200,470	-0.10(-0.31%)
Feb 13, 2006	32.42	32.72	32.33	32.49	6,308,464	-0.04(-0.12%)
Feb 10, 2006	32.77	32.86	32.31	32.53	9,623,759	+0.06(+0.18%)
Feb 09, 2006	32.71	32.92	32.37	32.47	7,798,524	+0.03(+0.09%)
Feb 08, 2006	32.50	32.52	32.15	32.44	12,140,889	-0.14(-0.44%)
Feb 07, 2006	32.71	32.90	32.37	32.58	10,543,316	-1.19(-3.53%)
Feb 06, 2006	33.89	34.05	33.50	33.78	5,072,376	+0.40(+1.20%)
Feb 03, 2006	33.59	33.71	33.36	33.38	6,515,826	-0.23(-0.68%)
Feb 02, 2006	34.24	34.24	33.59	33.60	12,614,029	-0.73(-2.12%)
Feb 01, 2006	34.75	35.04	34.28	34.33	7,283,746	-0.57(-1.65%)
Jan 31, 2006	35.17	35.18	34.78	34.91	7,806,396	+0.02(+0.06%)
Jan 30, 2006	34.90	35.10	34.80	34.89	9,439,392	+0.61(+1.77%)
Jan 27, 2006	34.30	34.46	34.10	34.28	6,952,092	+0.47(+1.38%)
Jan 26, 2006	33.95	34.01	33.62	33.81	7,877,864	-0.04(-0.13%)
Jan 25, 2006	34.40	34.41	33.65	33.85	10,606,084	-0.20(-0.58%)
Jan 24, 2006	34.30	34.50	33.96	34.05	6,963,693	-0.10(-0.30%)
Jan 23, 2006	33.94	34.24	33.77	34.15	7,200,263	+0.28(+0.81%)
Jan 20, 2006	34.29	34.34	33.64	33.88	8,869,718	-0.05(-0.16%)
Jan 19, 2006	33.64	33.95	33.50	33.93	7,652,273	+0.39(+1.17%)
Jan 18, 2006	33.89	33.91	33.28	33.54	7,104,351	-0.45(-1.32%)
Jan 17, 2006	33.84	33.99	33.68	33.99	10,558,646	+0.33(+0.99%)
Jan 13, 2006	33.16	33.68	33.16	33.66	10,054,847	+0.85(+2.60%)
Jan 12, 2006	33.13	33.34	32.68	32.80	9,108,774	+0.02(+0.07%)
Jan 11, 2006	32.50	32.91	32.35	32.78	7,600,692	-0.14(-0.41%)
Jan 10, 2006	32.87	33.09	32.84	32.91	5,694,045	+0.03(+0.10%)
Jan 09, 2006	33.04	33.09	32.77	32.88	8,543,865	+0.05(+0.16%)
Jan 06, 2006	32.80	32.99	32.74	32.83	8,175,959	+0.72(+2.26%)
Jan 05, 2006	32.43	32.44	32.09	32.10	8,747,497	-0.17(-0.52%)
Jan 04, 2006	32.32	32.34	32.11	32.27	9,503,196	+0.21(+0.65%)
Jan 03, 2006	31.62	32.13	31.60	32.06	11,986,559	+1.06(+3.43%)
Dec 30, 2005	30.75	31.14	30.75	31.00	3,872,746	+0.01(+0.03%)
Dec 29, 2005	31.02	31.24	30.89	30.99	4,133,139	+0.05(+0.16%)
Dec 28, 2005	30.85	31.14	30.81	30.94	5,071,547	+0.37(+1.22%)
Dec 27, 2005	31.26	31.26	30.54	30.57	6,172,157	-0.71(-2.27%)
Dec 23, 2005	31.15	31.43	31.00	31.28	2,549,860	+0.01(+0.05%)
Dec 22, 2005	31.42	31.49	31.21	31.27	4,141,425	-0.16(-0.51%)
Dec 21, 2005	31.68	31.70	31.38	31.43	9,058,229	+0.05(+0.15%)
Dec 20, 2005	31.65	31.73	31.34	31.38	7,725,191	-0.14(-0.43%)
Dec 19, 2005	31.73	31.84	31.48	31.51	5,360,941	-0.21(-0.67%)
Dec 16, 2005	32.12	32.19	31.59	31.73	6,244,868	-0.26(-0.80%)
Dec 15, 2005	32.15	32.18	31.74	31.98	7,024,389	-0.48(-1.49%)
Dec 14, 2005	32.37	32.51	32.25	32.46	5,826,002	+0.18(+0.55%)
Dec 13, 2005	32.65	32.67	32.24	32.29	8,565,823	-0.22(-0.67%)
Dec 12, 2005	32.49	32.59	32.29	32.50	5,710,825	+0.10(+0.31%)
Dec 09, 2005	32.55	32.64	32.25	32.40	7,043,862	-0.63(-1.90%)
Dec 08, 2005	32.73	33.07	32.62	33.03	6,225,810	+0.53(+1.62%)
Dec 07, 2005	32.99	33.01	32.35	32.50	8,166,637	-0.69(-2.08%)
Dec 06, 2005	32.91	33.43	32.85	33.19	4,623,680	+0.10(+0.31%)
Dec 05, 2005	33.12	33.35	33.05	33.09	5,656,550	+0.21(+0.65%)
Dec 02, 2005	32.90	32.94	32.68	32.88	4,959,477	+0.15(+0.46%)
Dec 01, 2005	32.37	32.86	32.34	32.73	7,862,949	+0.95(+2.98%)
Nov 30, 2005	31.92	32.10	31.59	31.78	5,190,039	-0.06(-0.20%)
Nov 29, 2005	32.10	32.10	31.83	31.85	5,538,265	-0.07(-0.21%)
Nov 28, 2005	32.50	32.53	31.91	31.91	5,312,260	-0.83(-2.54%)
Nov 25, 2005	32.83	32.89	32.71	32.74	1,327,029	-0.01(-0.03%)
Nov 23, 2005	32.90	32.97	32.64	32.75	4,313,777	-0.26(-0.79%)
Nov 22, 2005	32.83	33.07	32.74	33.01	6,897,611	+0.39(+1.20%)
Nov 21, 2005	32.52	32.68	32.36	32.62	5,863,704	+0.56(+1.73%)
Nov 18, 2005	32.15	32.15	31.79	32.07	7,332,634	+0.40(+1.27%)
Nov 17, 2005	31.93	31.97	31.52	31.67	7,174,161	+0.26(+0.83%)
Nov 16, 2005	31.18	31.50	31.04	31.41	10,416,952	-0.10(-0.31%)
Nov 15, 2005	31.63	31.97	31.44	31.50	7,041,376	-0.12(-0.37%)
Nov 14, 2005	31.58	31.64	31.40	31.62	4,534,604	+0.38(+1.21%)
Nov 11, 2005	31.06	31.31	31.02	31.24	4,208,129	+0.20(+0.65%)
Nov 10, 2005	31.51	31.51	31.01	31.04	6,567,407	-0.63(-1.98%)
Nov 09, 2005	32.17	32.17	31.58	31.67	6,554,356	-0.43(-1.35%)
Nov 08, 2005	31.74	32.18	31.74	32.10	5,929,372	+0.00(+0.01%)
Nov 07, 2005	32.29	32.22	31.93	32.10	6,887,667	-0.18(-0.57%)
Nov 04, 2005	33.16	33.17	32.21	32.28	8,607,668	-0.79(-2.38%)
Nov 03, 2005	32.78	33.25	32.62	33.07	8,817,101	+0.58(+1.78%)
Nov 02, 2005	32.00	32.50	32.00	32.49	7,109,322	+0.51(+1.59%)
Nov 01, 2005	32.00	32.15	31.88	31.98	6,589,158	-0.07(-0.23%)
Oct 31, 2005	32.44	32.62	31.92	32.05	13,135,850	-0.03(-0.09%)
Oct 28, 2005	31.85	32.10	31.53	32.08	7,498,772	+0.63(+2.01%)
Oct 27, 2005	31.96	32.05	31.45	31.45	6,356,524	-0.44(-1.39%)
Oct 26, 2005	32.02	32.39	31.84	31.89	9,863,022	+0.31(+0.99%)
Oct 25, 2005	31.58	31.88	31.43	31.58	8,603,318	+0.37(+1.19%)
Oct 24, 2005	31.27	31.69	31.21	31.21	8,634,598	+0.18(+0.58%)
Oct 21, 2005	30.88	31.33	30.82	31.03	7,005,331	+0.22(+0.72%)
Oct 20, 2005	31.54	31.54	30.61	30.81	12,024,676	-0.73(-2.33%)
Oct 19, 2005	31.08	31.57	30.90	31.54	11,596,074	+0.52(+1.68%)
Oct 18, 2005	31.47	31.57	31.02	31.02	8,687,215	-1.14(-3.56%)
Oct 17, 2005	32.20	32.24	31.92	32.16	5,032,395	+0.20(+0.63%)
Oct 14, 2005	31.67	31.96	31.34	31.96	6,824,278	+0.36(+1.15%)
Oct 13, 2005	31.38	31.66	31.19	31.60	8,566,237	-0.46(-1.45%)
Oct 12, 2005	32.42	32.42	31.93	32.06	5,825,795	-0.33(-1.01%)
Oct 11, 2005	32.25	32.44	32.09	32.39	6,522,869	+0.34(+1.05%)
Oct 10, 2005	32.29	32.31	31.65	32.05	9,751,159	+0.26(+0.80%)
Oct 07, 2005	31.81	32.15	31.60	31.80	9,179,828	+0.13(+0.41%)
Oct 06, 2005	31.85	32.01	31.45	31.67	16,307,380	-0.43(-1.35%)
Oct 05, 2005	32.75	32.81	32.07	32.10	11,976,616	-1.11(-3.34%)
Oct 04, 2005	33.67	33.70	33.13	33.21	6,442,907	-0.87(-2.55%)
Oct 03, 2005	34.34	34.39	34.00	34.08	4,865,843	-0.12(-0.35%)
Sep 30, 2005	34.61	34.76	34.20	34.20	5,311,639	-0.61(-1.75%)
Sep 29, 2005	34.94	34.99	34.78	34.81	7,688,111	-0.08(-0.22%)
Sep 28, 2005	34.89	34.94	34.45	34.89	7,066,441	+0.59(+1.72%)
Sep 27, 2005	34.24	34.37	34.16	34.30	4,580,385	-0.13(-0.36%)
Sep 26, 2005	33.80	34.43	33.73	34.42	6,192,665	+0.40(+1.18%)
Sep 23, 2005	34.01	34.11	33.83	34.02	5,295,066	-0.43(-1.25%)
Sep 22, 2005	34.51	34.70	34.13	34.45	7,570,447	-0.26(-0.74%)
Sep 21, 2005	34.85	35.08	34.57	34.71	7,616,643	+0.24(+0.70%)
Sep 20, 2005	34.47	34.89	34.36	34.47	8,142,193	-0.12(-0.35%)
Sep 19, 2005	34.59	34.80	34.40	34.59	6,706,407	+0.50(+1.47%)
Sep 16, 2005	34.18	34.23	33.98	34.09	6,374,547	+0.31(+0.93%)
Sep 15, 2005	33.86	33.96	33.48	33.77	6,741,831	+0.38(+1.14%)
Sep 14, 2005	33.40	33.50	33.26	33.39	6,990,830	+0.17(+0.51%)
Sep 13, 2005	33.27	33.48	33.21	33.22	7,979,162	-0.49(-1.45%)
Sep 12, 2005	33.90	33.95	33.59	33.71	7,379,866	-0.44(-1.29%)
Sep 09, 2005	33.77	34.22	33.73	34.15	7,341,749	+0.79(+2.37%)
Sep 08, 2005	33.60	33.72	33.26	33.36	6,731,473	-0.20(-0.59%)
Sep 07, 2005	33.64	33.95	33.54	33.55	7,003,052	-0.31(-0.91%)
Sep 06, 2005	33.86	33.98	33.72	33.86	8,323,453	+0.17(+0.50%)
Sep 02, 2005	33.69	33.85	33.51	33.69	6,580,458	-0.07(-0.21%)
Sep 01, 2005	33.77	33.90	33.60	33.77	7,183,069	+0.76(+2.30%)
Aug 31, 2005	33.01	33.08	32.51	33.01	9,096,966	+0.76(+2.37%)
Aug 30, 2005	31.90	32.32	31.87	32.25	6,736,445	+0.22(+0.68%)
Aug 29, 2005	32.22	32.33	31.79	32.03	3,932,821	+0.11(+0.35%)
Aug 26, 2005	32.34	32.41	31.92	31.92	4,976,463	-0.51(-1.56%)
Aug 25, 2005	32.55	32.57	32.27	32.43	4,594,471	-0.11(-0.34%)
Aug 24, 2005	32.39	32.62	32.34	32.54	6,864,880	+0.14(+0.42%)
Aug 23, 2005	32.57	32.60	32.34	32.40	6,195,358	-0.28(-0.86%)
Aug 22, 2005	32.85	33.00	32.48	32.68	7,083,221	-0.17(-0.53%)
Aug 19, 2005	32.88	32.92	32.79	32.85	5,260,057	+0.42(+1.28%)
Aug 18, 2005	32.57	32.66	32.21	32.44	6,788,233	-0.37(-1.12%)
Aug 17, 2005	33.25	33.57	32.72	32.81	9,427,792	-0.39(-1.16%)
Aug 16, 2005	33.40	33.58	33.19	33.19	7,681,482	-0.56(-1.66%)
Aug 15, 2005	33.74	33.90	33.64	33.75	4,975,428	-0.30(-0.89%)
Aug 12, 2005	34.20	34.24	33.98	34.06	5,615,741	-0.01(-0.04%)
Aug 11, 2005	34.30	34.39	33.91	34.07	9,157,248	+0.00(+0.00%)
Aug 10, 2005	34.09	34.13	33.82	34.07	8,502,227	+0.19(+0.57%)
Aug 09, 2005	34.10	34.17	33.76	33.88	10,713,597	+0.47(+1.42%)
Aug 08, 2005	33.33	33.65	33.33	33.41	7,692,461	+0.63(+1.91%)
Aug 05, 2005	32.96	32.96	32.63	32.78	5,223,391	-0.06(-0.19%)
Aug 04, 2005	32.86	33.15	32.78	32.84	6,920,605	-0.09(-0.28%)
Aug 03, 2005	33.07	33.20	32.87	32.93	10,517,837	+0.34(+1.05%)
Aug 02, 2005	32.33	32.59	32.33	32.59	5,248,664	+0.42(+1.32%)
Aug 01, 2005	32.24	32.34	32.04	32.16	5,859,147	+0.36(+1.14%)
Jul 29, 2005	32.31	32.34	31.80	31.80	7,736,999	-0.32(-1.01%)
Jul 28, 2005	32.32	32.32	31.92	32.13	8,543,658	+0.15(+0.48%)
Jul 27, 2005	31.73	32.08	31.69	31.97	6,246,940	+0.35(+1.11%)
Jul 26, 2005	31.82	31.91	31.62	31.62	6,034,607	-0.67(-2.06%)
Jul 25, 2005	32.27	32.51	32.13	32.29	8,420,194	+0.45(+1.41%)
Jul 22, 2005	31.42	31.84	31.40	31.84	5,108,835	+0.54(+1.71%)
Jul 21, 2005	31.25	31.39	31.15	31.30	5,170,360	-0.33(-1.05%)
Jul 20, 2005	31.21	31.69	31.10	31.63	7,589,920	-0.21(-0.65%)
Jul 19, 2005	31.71	31.84	31.48	31.84	6,928,477	+0.23(+0.72%)
Jul 18, 2005	31.57	31.70	31.50	31.61	5,610,769	+0.22(+0.71%)
Jul 15, 2005	31.42	31.50	31.33	31.39	5,884,420	-0.01(-0.05%)
Jul 14, 2005	31.89	31.99	31.28	31.41	9,363,159	-0.31(-0.97%)
Jul 13, 2005	31.76	31.87	31.56	31.72	5,624,649	+0.00(+0.00%)
Jul 12, 2005	32.02	32.06	31.69	31.72	12,328,571	-0.35(-1.10%)
Jul 11, 2005	31.99	32.31	31.92	32.07	8,132,249	+0.06(+0.18%)
Jul 08, 2005	31.86	32.26	31.84	32.01	9,398,168	+0.53(+1.69%)
Jul 07, 2005	31.09	31.55	30.97	31.48	8,020,179	-0.15(-0.47%)
Jul 06, 2005	32.14	32.20	31.57	31.63	10,059,612	-0.23(-0.73%)
Jul 05, 2005	31.26	31.86	31.26	31.86	9,110,639	+1.34(+4.38%)
Jul 01, 2005	30.41	30.60	30.33	30.52	4,095,851	+0.41(+1.36%)
Jun 30, 2005	30.40	30.47	30.05	30.11	8,568,930	-0.56(-1.84%)
Jun 29, 2005	30.82	30.88	30.60	30.68	5,427,024	-0.41(-1.32%)
Jun 28, 2005	31.18	31.31	30.97	31.09	8,011,686	+0.17(+0.55%)
Jun 27, 2005	30.83	31.00	30.81	30.92	4,469,350	+0.27(+0.87%)
Jun 24, 2005	30.87	30.91	30.62	30.65	3,985,024	-0.07(-0.22%)
Jun 23, 2005	30.71	31.09	30.66	30.72	5,657,379	+0.06(+0.20%)
Jun 22, 2005	30.79	30.94	30.61	30.66	6,178,579	-0.13(-0.42%)
Jun 21, 2005	30.99	31.11	30.73	30.79	5,899,956	-0.44(-1.42%)
Jun 20, 2005	31.31	31.35	31.12	31.23	4,917,424	+0.01(+0.05%)
Jun 17, 2005	30.97	31.22	30.95	31.22	5,582,803	+0.68(+2.21%)
Jun 16, 2005	30.45	30.60	30.28	30.54	4,407,411	+0.25(+0.81%)
Jun 15, 2005	30.20	30.41	30.09	30.30	4,824,619	+0.01(+0.05%)
Jun 14, 2005	30.18	30.36	30.15	30.28	3,210,060	+0.16(+0.53%)
Jun 13, 2005	29.91	30.27	29.78	30.12	4,683,755	+0.11(+0.37%)
Jun 10, 2005	30.27	30.27	29.78	30.01	4,582,249	-0.01(-0.03%)
Jun 09, 2005	29.59	30.05	29.51	30.02	5,917,772	+0.55(+1.87%)
Jun 08, 2005	29.81	29.99	29.47	29.47	5,522,729	-0.21(-0.72%)
Jun 07, 2005	29.68	29.86	29.64	29.68	4,091,915	+0.08(+0.28%)
Jun 06, 2005	29.66	29.66	29.40	29.60	4,573,549	-0.00(-0.02%)
Jun 03, 2005	29.45	29.61	29.32	29.61	5,627,756	+0.06(+0.21%)
Jun 02, 2005	29.53	29.67	29.45	29.54	4,224,701	+0.06(+0.21%)

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.