Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	43.80	44.13	43.59	44.09	6,385,879	+0.45(+1.04%)
May 30, 2006	44.13	44.13	43.54	43.64	6,915,292	-0.49(-1.12%)
May 26, 2006	43.98	44.22	43.93	44.13	6,815,920	+0.26(+0.59%)
May 25, 2006	43.33	44.00	43.33	43.87	7,961,174	+0.55(+1.27%)
May 24, 2006	42.44	43.51	42.42	43.32	12,815,650	+0.97(+2.28%)
May 23, 2006	42.42	42.61	42.30	42.35	7,776,483	+0.26(+0.62%)
May 22, 2006	42.08	42.64	41.63	42.10	9,820,778	-0.27(-0.63%)
May 19, 2006	42.18	42.45	42.18	42.36	8,508,588	+0.26(+0.62%)
May 18, 2006	42.23	42.50	42.10	42.10	7,288,002	-0.07(-0.17%)
May 17, 2006	42.66	42.78	42.10	42.18	9,914,357	-0.79(-1.85%)
May 16, 2006	43.15	43.17	42.87	42.97	3,478,051	-0.12(-0.28%)
May 15, 2006	42.74	43.19	42.74	43.09	6,775,480	+0.19(+0.45%)
May 12, 2006	42.66	43.13	42.51	42.90	8,562,096	+0.15(+0.34%)
May 11, 2006	43.45	43.46	42.64	42.75	6,889,401	-0.74(-1.70%)
May 10, 2006	43.33	43.67	43.27	43.49	4,670,649	+0.04(+0.09%)
May 09, 2006	43.47	43.60	43.34	43.45	4,678,539	-0.02(-0.06%)
May 08, 2006	43.51	43.81	43.44	43.47	4,778,159	-0.12(-0.28%)
May 05, 2006	42.99	43.73	42.96	43.60	7,172,972	+0.81(+1.90%)
May 04, 2006	42.38	42.92	42.32	42.78	5,804,560	+0.30(+0.71%)
May 03, 2006	42.54	42.65	42.37	42.48	5,973,346	-0.12(-0.29%)
May 02, 2006	42.91	43.09	42.55	42.61	5,598,047	-0.23(-0.53%)
May 01, 2006	43.70	43.77	42.73	42.83	7,804,470	-0.81(-1.86%)
Apr 28, 2006	43.50	43.91	43.48	43.64	8,185,071	+0.09(+0.21%)
Apr 27, 2006	42.18	43.56	42.12	43.56	11,379,922	+1.46(+3.47%)
Apr 26, 2006	41.77	42.14	41.75	42.10	6,239,902	+0.48(+1.15%)
Apr 25, 2006	41.99	42.05	41.51	41.62	5,595,581	-0.38(-0.91%)
Apr 24, 2006	42.34	42.69	41.77	42.00	7,619,287	-0.38(-0.90%)
Apr 21, 2006	42.77	42.97	42.31	42.38	8,633,482	-0.15(-0.36%)
Apr 20, 2006	42.08	42.69	42.06	42.53	4,501,616	+0.46(+1.10%)
Apr 19, 2006	42.42	42.44	41.98	42.07	3,942,859	-0.35(-0.82%)
Apr 18, 2006	41.45	42.45	41.30	42.42	6,844,153	+1.05(+2.55%)
Apr 17, 2006	41.44	41.70	41.30	41.37	4,977,644	-0.17(-0.41%)
Apr 13, 2006	41.52	41.59	41.37	41.54	3,125,067	+0.02(+0.04%)
Apr 12, 2006	41.57	41.76	41.45	41.52	2,877,252	-0.05(-0.12%)
Apr 11, 2006	41.99	42.12	41.45	41.57	4,263,664	-0.49(-1.16%)
Apr 10, 2006	41.92	42.29	41.80	42.05	2,803,153	+0.12(+0.29%)
Apr 07, 2006	42.53	42.65	41.89	41.93	5,615,924	-0.46(-1.09%)
Apr 06, 2006	42.83	42.86	42.20	42.40	6,039,923	-0.51(-1.19%)
Apr 05, 2006	43.35	43.35	42.88	42.91	5,208,076	-0.27(-0.62%)
Apr 04, 2006	42.40	43.17	42.33	43.17	3,567,190	+0.65(+1.53%)
Apr 03, 2006	42.83	43.07	42.46	42.53	4,937,945	-0.10(-0.23%)
Mar 31, 2006	42.22	42.81	41.98	42.62	6,389,331	+0.34(+0.81%)
Mar 30, 2006	42.50	42.62	42.14	42.28	7,640,123	-0.30(-0.70%)
Mar 29, 2006	42.87	42.91	42.55	42.58	6,512,376	-0.06(-0.13%)
Mar 28, 2006	43.31	43.37	42.61	42.64	5,989,374	-0.64(-1.48%)
Mar 27, 2006	43.13	43.36	42.93	43.28	4,699,746	+0.15(+0.34%)
Mar 24, 2006	43.07	43.21	42.74	43.13	3,312,100	+0.06(+0.15%)
Mar 23, 2006	43.43	43.43	42.78	43.07	5,407,315	-0.37(-0.84%)
Mar 22, 2006	43.43	43.56	43.21	43.43	4,367,845	-0.03(-0.07%)
Mar 21, 2006	43.77	43.81	43.38	43.47	6,596,338	-0.43(-0.98%)
Mar 20, 2006	44.61	44.61	43.86	43.90	3,566,821	-0.43(-0.97%)
Mar 17, 2006	44.13	44.33	44.03	44.33	7,052,639	+0.43(+0.98%)
Mar 16, 2006	43.80	44.08	43.76	43.90	4,148,756	+0.08(+0.19%)
Mar 15, 2006	43.77	43.91	43.64	43.81	3,478,914	+0.05(+0.11%)
Mar 14, 2006	43.61	43.85	43.58	43.77	4,558,700	+0.10(+0.22%)
Mar 13, 2006	44.16	44.20	43.43	43.67	4,553,645	-0.32(-0.72%)
Mar 10, 2006	43.19	44.05	43.07	43.99	5,231,748	+0.84(+1.94%)
Mar 09, 2006	43.64	43.73	43.06	43.15	6,918,498	-0.52(-1.19%)
Mar 08, 2006	43.47	43.84	43.33	43.67	7,060,160	+0.20(+0.47%)
Mar 07, 2006	43.43	43.80	43.34	43.47	5,417,672	-0.18(-0.41%)
Mar 06, 2006	43.58	43.90	43.51	43.64	3,535,628	+0.05(+0.11%)
Mar 03, 2006	43.47	44.08	43.43	43.60	4,631,072	-0.02(-0.06%)
Mar 02, 2006	43.89	44.03	43.60	43.62	5,665,611	-0.28(-0.63%)
Mar 01, 2006	43.76	43.96	43.61	43.90	3,645,480	+0.19(+0.45%)
Feb 28, 2006	44.40	44.20	43.70	43.70	9,896,233	-0.70(-1.57%)
Feb 27, 2006	44.50	44.56	44.29	44.40	3,184,001	-0.11(-0.24%)
Feb 24, 2006	44.28	44.57	44.21	44.50	3,563,368	+0.24(+0.55%)
Feb 23, 2006	44.03	44.61	43.94	44.26	5,336,422	-0.22(-0.49%)
Feb 22, 2006	43.77	44.57	43.76	44.48	7,713,358	+0.79(+1.82%)
Feb 21, 2006	44.20	44.26	43.66	43.69	4,920,437	-0.48(-1.08%)
Feb 17, 2006	44.19	44.20	43.88	44.16	5,407,315	-0.02(-0.05%)
Feb 16, 2006	43.84	44.19	43.65	44.19	5,228,296	+0.24(+0.54%)
Feb 15, 2006	43.54	43.99	43.44	43.95	5,641,939	+0.55(+1.27%)
Feb 14, 2006	43.23	43.76	43.11	43.40	6,042,143	+0.40(+0.92%)
Feb 13, 2006	42.99	43.38	42.94	43.00	4,699,992	+0.02(+0.04%)
Feb 10, 2006	43.10	43.34	42.76	42.99	4,612,825	-0.03(-0.08%)
Feb 09, 2006	42.95	43.59	42.80	43.02	6,114,022	+0.25(+0.59%)
Feb 08, 2006	42.15	42.87	41.89	42.77	5,899,001	+0.54(+1.27%)
Feb 07, 2006	42.26	42.54	42.19	42.23	4,336,776	-0.12(-0.29%)
Feb 06, 2006	42.35	42.50	42.01	42.35	3,635,124	-0.09(-0.21%)
Feb 03, 2006	42.64	42.89	42.40	42.44	4,942,630	-0.19(-0.44%)
Feb 02, 2006	42.66	42.87	42.44	42.63	6,807,166	-0.05(-0.11%)
Feb 01, 2006	42.54	42.84	42.44	42.68	4,743,514	+0.14(+0.32%)
Jan 31, 2006	42.59	42.91	42.38	42.54	7,029,214	-0.19(-0.44%)
Jan 30, 2006	43.11	43.17	42.60	42.73	7,811,498	-0.50(-1.16%)
Jan 27, 2006	43.17	43.38	43.03	43.23	8,542,740	-0.02(-0.04%)
Jan 26, 2006	43.11	43.38	42.95	43.25	6,535,555	+0.34(+0.79%)
Jan 25, 2006	42.84	43.19	42.58	42.91	9,359,052	+0.06(+0.15%)
Jan 24, 2006	42.10	42.96	42.02	42.84	10,559,911	+1.12(+2.68%)
Jan 23, 2006	41.77	42.46	41.67	41.72	12,897,023	+0.03(+0.08%)
Jan 20, 2006	42.66	42.66	41.59	41.69	14,654,295	-0.97(-2.26%)
Jan 19, 2006	43.04	43.07	42.57	42.66	5,667,460	-0.15(-0.34%)
Jan 18, 2006	42.70	43.04	42.66	42.80	6,911,840	-0.15(-0.36%)
Jan 17, 2006	43.05	43.19	42.85	42.96	6,059,650	-0.39(-0.90%)
Jan 13, 2006	43.56	43.73	43.31	43.34	9,418,602	-0.09(-0.21%)
Jan 12, 2006	43.46	43.56	43.19	43.43	3,692,578	+0.01(+0.02%)
Jan 11, 2006	43.56	43.65	43.33	43.43	5,685,707	-0.24(-0.54%)
Jan 10, 2006	43.46	43.73	43.40	43.66	6,034,005	-0.13(-0.30%)
Jan 09, 2006	42.84	43.79	42.84	43.79	7,512,516	+1.06(+2.49%)
Jan 06, 2006	42.58	42.88	42.40	42.73	5,101,552	+0.15(+0.34%)
Jan 05, 2006	42.10	42.59	42.10	42.58	4,840,175	+0.45(+1.06%)
Jan 04, 2006	42.53	42.64	42.02	42.14	7,063,859	-0.51(-1.20%)
Jan 03, 2006	41.93	42.65	41.41	42.65	9,648,417	+0.91(+2.18%)
Dec 30, 2005	41.22	41.90	41.19	41.74	6,369,605	+0.28(+0.68%)
Dec 29, 2005	41.65	41.81	41.37	41.45	3,853,473	-0.26(-0.62%)
Dec 28, 2005	41.77	41.89	41.40	41.71	3,563,492	+0.13(+0.31%)
Dec 27, 2005	42.48	42.63	41.52	41.58	4,465,122	-0.84(-1.99%)
Dec 23, 2005	42.54	42.58	42.37	42.43	2,496,898	+0.01(+0.02%)
Dec 22, 2005	42.50	42.76	42.14	42.42	3,922,516	-0.07(-0.17%)
Dec 21, 2005	42.11	42.70	42.11	42.49	7,061,393	+0.52(+1.24%)
Dec 20, 2005	41.53	42.18	41.49	41.97	6,126,967	+0.39(+0.94%)
Dec 19, 2005	42.12	42.05	41.58	41.58	5,569,936	-0.54(-1.27%)
Dec 16, 2005	41.72	42.23	41.82	42.12	7,519,174	+0.41(+0.97%)
Dec 15, 2005	41.75	41.93	41.46	41.71	4,393,613	-0.02(-0.06%)
Dec 14, 2005	41.08	41.83	41.08	41.74	7,297,742	+0.56(+1.36%)
Dec 13, 2005	41.20	41.45	40.88	41.18	6,663,038	-0.21(-0.51%)
Dec 12, 2005	41.75	41.75	41.19	41.39	6,741,945	-0.10(-0.23%)
Dec 09, 2005	41.13	41.72	41.10	41.49	6,731,958	+0.41(+0.99%)
Dec 08, 2005	41.45	41.63	41.04	41.08	4,904,286	-0.37(-0.90%)
Dec 07, 2005	41.60	41.68	41.35	41.45	5,077,634	-0.32(-0.76%)
Dec 06, 2005	41.83	42.12	41.72	41.77	5,469,577	+0.09(+0.21%)
Dec 05, 2005	41.78	41.86	41.55	41.68	5,946,099	-0.18(-0.43%)
Dec 02, 2005	42.18	42.38	41.83	41.86	7,790,415	-0.31(-0.73%)
Dec 01, 2005	42.11	42.40	42.01	42.17	6,649,723	+0.46(+1.11%)
Nov 30, 2005	42.47	42.62	41.67	41.71	9,494,179	-0.58(-1.36%)
Nov 29, 2005	42.95	42.99	42.24	42.28	5,979,264	-0.58(-1.34%)
Nov 28, 2005	42.97	43.04	42.51	42.86	10,673,832	+0.18(+0.42%)
Nov 25, 2005	42.58	42.91	42.52	42.68	3,395,569	+0.18(+0.42%)
Nov 23, 2005	42.10	42.66	41.97	42.50	11,066,022	+0.53(+1.26%)
Nov 22, 2005	41.28	42.04	41.06	41.97	9,652,609	+0.69(+1.67%)
Nov 21, 2005	40.77	41.37	40.53	41.28	9,311,585	+0.80(+1.98%)
Nov 18, 2005	40.55	40.55	39.68	40.48	12,257,387	+0.33(+0.83%)
Nov 17, 2005	40.57	40.92	40.06	40.15	13,093,179	-0.47(-1.16%)
Nov 16, 2005	41.31	41.77	39.10	40.62	35,115,492	-0.69(-1.67%)
Nov 15, 2005	41.35	41.65	41.02	41.31	8,342,637	+0.02(+0.04%)
Nov 14, 2005	40.96	41.32	40.72	41.29	6,049,417	+0.37(+0.91%)
Nov 11, 2005	40.45	40.99	40.14	40.92	11,447,116	+0.48(+1.18%)
Nov 10, 2005	40.15	40.63	39.91	40.44	10,175,241	+0.43(+1.07%)
Nov 09, 2005	39.85	40.16	39.78	40.01	5,414,836	+0.16(+0.41%)
Nov 08, 2005	40.03	40.27	39.85	39.85	5,536,278	-0.54(-1.35%)
Nov 07, 2005	40.07	40.55	40.12	40.39	6,760,315	+0.32(+0.81%)
Nov 04, 2005	40.47	40.59	39.79	40.07	5,831,807	-0.27(-0.66%)
Nov 03, 2005	40.59	40.79	40.21	40.34	5,501,140	-0.19(-0.48%)
Nov 02, 2005	39.94	40.57	39.92	40.53	4,700,978	+0.67(+1.67%)
Nov 01, 2005	40.39	40.39	39.81	39.86	7,246,577	-0.50(-1.25%)
Oct 31, 2005	40.42	40.57	40.27	40.37	7,461,473	+0.19(+0.46%)
Oct 28, 2005	40.03	40.22	39.55	40.18	6,915,416	+0.52(+1.31%)
Oct 27, 2005	40.72	40.72	39.59	39.66	7,654,918	-1.01(-2.47%)
Oct 26, 2005	40.34	40.84	39.95	40.67	7,925,173	+0.34(+0.84%)
Oct 25, 2005	40.17	41.07	39.74	40.33	13,470,205	+0.15(+0.36%)
Oct 24, 2005	38.89	40.31	38.66	40.18	16,580,108	+1.94(+5.07%)
Oct 21, 2005	38.28	38.93	37.79	38.24	11,766,317	-0.17(-0.44%)
Oct 20, 2005	39.72	39.72	38.13	38.41	10,584,199	-1.31(-3.29%)
Oct 19, 2005	38.75	39.72	38.53	39.72	6,094,172	+0.88(+2.26%)
Oct 18, 2005	38.92	39.05	38.62	38.84	6,383,783	-0.19(-0.48%)
Oct 17, 2005	38.81	39.06	38.59	39.03	6,520,020	+0.14(+0.35%)
Oct 14, 2005	39.17	39.45	38.69	38.89	6,698,423	-0.24(-0.62%)
Oct 13, 2005	39.11	39.26	38.58	39.13	6,497,581	+0.03(+0.08%)
Oct 12, 2005	39.66	40.07	38.80	39.10	9,677,884	-0.79(-1.97%)
Oct 11, 2005	39.88	40.23	39.74	39.89	6,797,672	+0.11(+0.26%)
Oct 10, 2005	40.56	40.72	39.73	39.78	5,980,497	-0.62(-1.55%)
Oct 07, 2005	40.88	40.88	40.37	40.41	7,929,611	-0.20(-0.50%)
Oct 06, 2005	40.68	41.06	40.41	40.61	6,114,515	+0.00(+0.00%)
Oct 05, 2005	40.27	40.98	40.25	40.61	5,634,911	+0.11(+0.28%)
Oct 04, 2005	41.28	41.75	40.50	40.50	5,917,372	-0.67(-1.62%)
Oct 03, 2005	41.24	41.23	40.89	41.16	8,320,815	+0.38(+0.94%)
Sep 30, 2005	40.83	40.79	40.47	40.78	10,405,188	-0.05(-0.12%)
Sep 29, 2005	40.11	40.93	40.08	40.83	10,458,572	+0.63(+1.57%)
Sep 28, 2005	40.26	40.54	39.97	40.20	4,605,434	-0.06(-0.14%)
Sep 27, 2005	40.41	40.47	40.13	40.25	4,650,789	-0.21(-0.53%)
Sep 26, 2005	40.72	40.96	40.34	40.47	6,626,438	+0.07(+0.18%)
Sep 23, 2005	40.40	40.55	40.15	40.40	6,541,080	-0.07(-0.18%)
Sep 22, 2005	40.25	40.49	39.97	40.47	12,361,398	+0.00(+0.00%)
Sep 21, 2005	41.32	41.43	40.38	40.47	12,109,407	-1.06(-2.56%)
Sep 20, 2005	41.53	42.16	41.53	41.53	11,242,719	-0.38(-0.90%)
Sep 19, 2005	42.06	42.10	41.62	41.91	8,401,227	-0.31(-0.72%)
Sep 16, 2005	41.02	42.24	40.98	42.21	22,910,682	+1.35(+3.30%)
Sep 15, 2005	40.64	40.89	40.50	40.86	6,550,939	+0.42(+1.04%)
Sep 14, 2005	40.93	41.13	40.36	40.45	7,926,823	-0.55(-1.33%)
Sep 13, 2005	41.43	41.52	40.99	40.99	6,746,589	-0.60(-1.45%)
Sep 12, 2005	41.25	42.07	41.23	41.60	11,614,015	+0.28(+0.69%)
Sep 09, 2005	40.72	41.64	40.69	41.31	9,174,245	+0.59(+1.45%)
Sep 08, 2005	40.75	40.85	40.59	40.72	7,004,496	-0.01(-0.02%)
Sep 07, 2005	40.44	40.75	40.30	40.73	9,418,067	+0.29(+0.72%)
Sep 06, 2005	39.44	40.49	39.38	40.44	10,720,565	+1.14(+2.89%)
Sep 02, 2005	39.32	39.49	39.17	39.30	4,021,444	+0.04(+0.11%)
Sep 01, 2005	39.14	39.30	38.90	39.26	5,835,953	+0.04(+0.11%)
Aug 31, 2005	39.27	39.30	38.80	39.22	6,005,544	+0.03(+0.07%)
Aug 30, 2005	39.60	39.61	39.08	39.19	4,740,233	-0.49(-1.23%)
Aug 29, 2005	39.01	39.75	38.85	39.68	5,533,113	+0.62(+1.60%)
Aug 26, 2005	39.57	39.57	39.00	39.05	6,971,113	-0.51(-1.29%)
Aug 25, 2005	39.05	39.59	39.02	39.57	4,079,758	+0.21(+0.52%)
Aug 24, 2005	39.76	40.01	39.36	39.36	5,837,644	-0.40(-1.00%)
Aug 23, 2005	39.96	40.12	39.72	39.76	4,597,546	-0.20(-0.50%)
Aug 22, 2005	39.91	40.15	39.81	39.96	4,119,339	+0.13(+0.32%)
Aug 19, 2005	39.84	39.93	39.68	39.83	3,926,929	-0.01(-0.04%)
Aug 18, 2005	39.70	39.90	39.50	39.84	3,721,702	+0.06(+0.16%)
Aug 17, 2005	39.78	39.97	39.66	39.78	3,901,575	-0.02(-0.05%)
Aug 16, 2005	40.11	40.28	39.76	39.80	4,338,652	-0.33(-0.83%)
Aug 15, 2005	40.11	40.25	39.93	40.13	4,501,904	-0.10(-0.25%)
Aug 12, 2005	40.08	40.36	39.88	40.23	5,928,637	-0.09(-0.23%)
Aug 11, 2005	40.08	40.43	40.02	40.32	9,090,577	+0.21(+0.53%)
Aug 10, 2005	39.92	40.35	39.79	40.11	11,242,578	+0.65(+1.64%)
Aug 09, 2005	39.61	39.70	39.35	39.47	5,805,388	-0.08(-0.20%)
Aug 08, 2005	39.66	39.76	39.43	39.54	4,799,534	-0.08(-0.20%)
Aug 05, 2005	39.65	39.79	39.55	39.62	5,154,209	-0.03(-0.07%)
Aug 04, 2005	39.22	39.87	39.22	39.65	9,418,913	+0.26(+0.67%)
Aug 03, 2005	39.05	39.39	39.04	39.39	4,862,637	+0.06(+0.14%)
Aug 02, 2005	38.98	39.37	38.98	39.33	4,876,864	+0.40(+1.04%)
Aug 01, 2005	39.05	39.22	38.92	38.93	5,754,679	-0.12(-0.31%)
Jul 29, 2005	39.37	39.48	39.03	39.05	6,288,243	-0.33(-0.85%)
Jul 28, 2005	39.19	39.44	39.07	39.38	5,998,220	+0.37(+0.95%)
Jul 27, 2005	38.53	39.06	38.41	39.01	10,959,738	+0.48(+1.23%)
Jul 26, 2005	38.90	38.90	38.44	38.54	6,188,939	-0.20(-0.51%)
Jul 25, 2005	38.98	39.26	38.73	38.73	11,362,024	-0.01(-0.02%)
Jul 22, 2005	38.54	38.86	38.45	38.74	7,162,960	+0.17(+0.44%)
Jul 21, 2005	38.20	38.73	38.15	38.57	7,268,883	+0.30(+0.78%)
Jul 20, 2005	37.73	38.32	37.73	38.27	5,776,512	+0.36(+0.96%)
Jul 19, 2005	37.73	38.02	37.56	37.91	5,720,029	+0.28(+0.75%)
Jul 18, 2005	38.00	38.02	37.63	37.63	5,580,299	-0.54(-1.41%)
Jul 15, 2005	38.39	38.39	37.92	38.17	5,311,264	-0.23(-0.59%)
Jul 14, 2005	38.34	38.49	37.96	38.39	6,691,373	+0.11(+0.28%)
Jul 13, 2005	38.07	38.35	38.07	38.29	4,825,592	+0.07(+0.19%)
Jul 12, 2005	38.37	38.37	38.12	38.22	5,484,095	-0.10(-0.26%)
Jul 11, 2005	38.40	38.55	38.12	38.32	5,048,145	+0.03(+0.07%)
Jul 08, 2005	37.98	38.30	37.77	38.29	4,495,002	+0.33(+0.86%)
Jul 07, 2005	37.38	37.98	37.13	37.96	8,030,634	+0.15(+0.39%)
Jul 06, 2005	38.16	38.25	37.79	37.81	5,802,007	-0.49(-1.28%)
Jul 05, 2005	38.05	38.37	37.73	38.30	4,877,286	+0.29(+0.77%)
Jul 01, 2005	37.95	38.12	37.89	38.01	4,094,407	+0.22(+0.58%)
Jun 30, 2005	38.54	38.73	37.73	37.79	8,416,157	-0.20(-0.52%)
Jun 29, 2005	38.23	38.29	37.97	37.99	4,885,315	-0.35(-0.91%)
Jun 28, 2005	37.98	38.39	37.89	38.34	4,560,219	+0.45(+1.18%)
Jun 27, 2005	38.16	38.22	37.82	37.89	4,244,560	-0.17(-0.45%)
Jun 24, 2005	38.16	38.42	37.69	38.06	7,806,391	-0.05(-0.13%)
Jun 23, 2005	38.82	38.83	38.00	38.11	7,199,019	-0.78(-2.01%)
Jun 22, 2005	39.03	39.12	38.81	38.89	4,009,189	+0.02(+0.05%)
Jun 21, 2005	38.73	38.97	38.68	38.87	4,261,745	+0.09(+0.24%)
Jun 20, 2005	38.85	38.88	38.65	38.78	3,407,170	-0.15(-0.38%)
Jun 17, 2005	39.26	39.26	38.88	38.93	8,256,708	-0.06(-0.16%)
Jun 16, 2005	39.03	39.22	38.90	38.99	6,232,041	-0.05(-0.13%)
Jun 15, 2005	39.09	39.17	38.82	39.04	5,242,245	-0.01(-0.02%)
Jun 14, 2005	38.87	39.25	38.84	39.05	6,176,121	+0.03(+0.07%)
Jun 13, 2005	38.66	39.15	38.64	39.02	6,297,962	+0.18(+0.46%)
Jun 10, 2005	38.81	38.87	38.55	38.84	4,182,020	+0.01(+0.04%)
Jun 09, 2005	38.62	39.00	38.46	38.83	4,685,299	+0.10(+0.26%)
Jun 08, 2005	38.98	39.09	38.63	38.73	3,938,480	-0.09(-0.22%)
Jun 07, 2005	38.39	39.03	38.34	38.81	6,534,178	+0.38(+0.98%)
Jun 06, 2005	38.50	38.59	38.27	38.44	4,665,720	-0.03(-0.07%)
Jun 03, 2005	38.52	38.71	38.29	38.46	4,690,652	-0.05(-0.13%)
Jun 02, 2005	38.27	38.59	38.22	38.51	3,982,708	+0.12(+0.31%)

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.