Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	43.94	44.36	43.36	43.68	3,324,876	-0.21(-0.48%)
May 30, 2006	44.64	44.64	43.83	43.88	2,427,497	-1.07(-2.38%)
May 26, 2006	45.39	45.75	44.77	44.95	2,783,622	-0.08(-0.17%)
May 25, 2006	45.10	45.59	44.65	45.03	2,245,722	+0.22(+0.48%)
May 24, 2006	44.89	45.19	44.29	44.81	2,475,156	-0.30(-0.67%)
May 23, 2006	45.51	45.81	45.07	45.11	3,269,074	-0.40(-0.88%)
May 22, 2006	45.22	45.66	44.52	45.51	4,108,017	+0.05(+0.11%)
May 19, 2006	46.27	46.51	45.42	45.46	3,607,956	-0.81(-1.75%)
May 18, 2006	47.07	47.83	46.26	46.27	2,599,213	-1.45(-3.04%)
May 17, 2006	48.69	48.72	47.22	47.73	3,591,910	-1.26(-2.57%)
May 16, 2006	49.00	49.45	48.47	48.99	3,161,661	+0.00(+0.00%)
May 15, 2006	47.98	49.06	47.93	48.99	3,857,028	+0.68(+1.40%)
May 12, 2006	46.85	48.61	46.67	48.31	4,863,736	+1.39(+2.97%)
May 11, 2006	47.52	47.73	46.74	46.92	3,786,617	-0.38(-0.81%)
May 10, 2006	45.72	47.61	45.40	47.30	4,706,030	+0.99(+2.13%)
May 09, 2006	47.60	47.65	46.09	46.31	5,304,642	-1.78(-3.70%)
May 08, 2006	48.64	48.79	47.86	48.09	2,857,147	-0.84(-1.72%)
May 05, 2006	49.25	49.30	48.73	48.94	3,119,032	-0.02(-0.05%)
May 04, 2006	48.94	49.69	48.86	48.96	3,071,373	-0.10(-0.20%)
May 03, 2006	49.25	49.59	48.95	49.06	4,407,023	-0.26(-0.52%)
May 02, 2006	49.77	49.97	48.82	49.32	4,550,240	-0.73(-1.45%)
May 01, 2006	51.40	51.60	50.02	50.05	3,676,211	-1.74(-3.35%)
Apr 28, 2006	51.43	52.07	51.09	51.78	2,716,924	+0.01(+0.02%)
Apr 27, 2006	51.78	52.40	50.15	51.78	4,675,614	+0.00(+0.00%)
Apr 26, 2006	58.12	58.13	51.15	51.78	12,457,688	-7.04(-11.97%)
Apr 25, 2006	59.29	59.30	58.77	58.82	1,095,798	-0.51(-0.86%)
Apr 24, 2006	59.27	59.50	58.93	59.33	978,806	+0.06(+0.10%)
Apr 21, 2006	59.88	59.92	58.87	59.27	806,132	-0.33(-0.55%)
Apr 20, 2006	59.19	59.70	59.19	59.59	1,095,798	+0.40(+0.68%)
Apr 19, 2006	59.38	59.59	58.72	59.19	1,066,819	-0.22(-0.37%)
Apr 18, 2006	58.88	59.69	58.90	59.41	2,661,481	+0.53(+0.91%)
Apr 17, 2006	57.87	58.97	57.87	58.87	1,582,447	+0.67(+1.15%)
Apr 13, 2006	58.17	58.34	58.02	58.21	863,730	+0.03(+0.06%)
Apr 12, 2006	58.33	58.41	57.90	58.17	960,365	-0.08(-0.13%)
Apr 11, 2006	58.75	58.75	57.99	58.25	1,761,109	-0.54(-0.92%)
Apr 10, 2006	59.29	59.30	58.67	58.79	1,099,151	-0.39(-0.66%)
Apr 07, 2006	59.12	59.50	59.08	59.18	1,054,007	-0.11(-0.18%)
Apr 06, 2006	59.48	59.51	59.02	59.29	1,852,116	-0.19(-0.32%)
Apr 05, 2006	60.71	60.72	59.48	59.48	1,711,414	-1.02(-1.68%)
Apr 04, 2006	60.59	60.84	60.38	60.50	1,099,390	+0.12(+0.19%)
Apr 03, 2006	60.17	61.20	60.15	60.39	1,831,879	+0.71(+1.19%)
Mar 31, 2006	59.18	60.09	59.05	59.68	1,467,491	+0.51(+0.86%)
Mar 30, 2006	59.43	59.60	58.87	59.17	970,304	-0.26(-0.44%)
Mar 29, 2006	58.12	59.61	58.01	59.43	1,197,942	+1.31(+2.26%)
Mar 28, 2006	58.92	59.26	57.97	58.11	1,017,005	-0.73(-1.25%)
Mar 27, 2006	58.93	59.03	58.67	58.85	803,737	-0.08(-0.14%)
Mar 24, 2006	58.04	59.01	58.04	58.93	1,157,827	+0.71(+1.22%)
Mar 23, 2006	58.16	58.33	57.66	58.22	955,336	+0.17(+0.29%)
Mar 22, 2006	58.01	58.42	57.98	58.06	1,644,236	+0.48(+0.83%)
Mar 21, 2006	58.12	58.25	57.50	57.58	942,762	-0.59(-1.02%)
Mar 20, 2006	58.46	58.55	58.09	58.17	1,262,126	-0.16(-0.27%)
Mar 17, 2006	57.87	58.41	57.50	58.33	1,598,493	+0.66(+1.14%)
Mar 16, 2006	58.46	58.57	57.66	57.67	1,339,841	-0.68(-1.16%)
Mar 15, 2006	57.50	58.49	57.45	58.35	1,739,075	+0.60(+1.04%)
Mar 14, 2006	56.40	57.75	56.32	57.75	2,108,852	+1.34(+2.38%)
Mar 13, 2006	56.37	56.53	56.22	56.40	875,824	-0.01(-0.01%)
Mar 10, 2006	55.70	56.41	55.58	56.41	854,509	+0.58(+1.05%)
Mar 09, 2006	55.74	56.20	55.53	55.83	1,353,253	+0.00(+0.00%)
Mar 08, 2006	56.05	56.06	55.23	55.83	1,631,902	-0.22(-0.39%)
Mar 07, 2006	56.54	56.58	56.00	56.04	1,027,303	-0.47(-0.83%)
Mar 06, 2006	56.37	56.85	56.29	56.51	1,205,246	+0.02(+0.03%)
Mar 03, 2006	56.73	56.90	55.93	56.49	2,356,008	-0.29(-0.51%)
Mar 02, 2006	57.11	57.11	56.37	56.79	1,525,089	-0.33(-0.57%)
Mar 01, 2006	56.04	57.15	55.95	57.11	1,870,437	+1.16(+2.07%)
Feb 28, 2006	57.06	57.08	55.95	55.95	1,770,568	-1.11(-1.95%)
Feb 27, 2006	56.70	57.15	56.70	57.06	1,494,793	+0.31(+0.54%)
Feb 24, 2006	56.17	56.79	56.04	56.75	1,281,525	+0.58(+1.04%)
Feb 23, 2006	56.07	56.54	55.77	56.17	1,398,996	+0.11(+0.19%)
Feb 22, 2006	54.82	56.14	54.77	56.06	1,796,194	+1.74(+3.20%)
Feb 21, 2006	54.11	54.49	54.08	54.32	1,385,824	+0.03(+0.06%)
Feb 17, 2006	54.36	54.38	54.06	54.29	1,028,261	-0.08(-0.14%)
Feb 16, 2006	54.20	54.37	54.02	54.36	1,048,378	+0.08(+0.15%)
Feb 15, 2006	53.57	54.34	53.33	54.28	1,208,599	+0.50(+0.93%)
Feb 14, 2006	52.90	53.92	52.87	53.78	2,091,728	+1.18(+2.24%)
Feb 13, 2006	53.28	53.34	52.46	52.60	974,854	-0.93(-1.73%)
Feb 10, 2006	53.17	53.64	52.95	53.53	2,070,413	+0.37(+0.69%)
Feb 09, 2006	52.32	53.40	52.32	53.16	1,910,552	+0.58(+1.10%)
Feb 08, 2006	52.36	53.22	52.15	52.59	1,543,529	+0.78(+1.52%)
Feb 07, 2006	52.82	53.00	51.74	51.80	2,444,501	-1.65(-3.08%)
Feb 06, 2006	53.53	53.66	53.26	53.45	1,662,318	+0.09(+0.17%)
Feb 03, 2006	53.86	54.31	52.61	53.35	2,404,027	-0.05(-0.09%)
Feb 02, 2006	53.11	53.59	52.85	53.40	2,790,328	+0.29(+0.55%)
Feb 01, 2006	52.88	53.49	52.74	53.11	2,780,748	+0.23(+0.44%)
Jan 31, 2006	53.86	54.22	52.87	52.88	2,078,436	-0.99(-1.83%)
Jan 30, 2006	53.57	53.86	53.39	53.86	976,052	+0.48(+0.91%)
Jan 27, 2006	53.11	53.73	52.86	53.38	992,936	+0.39(+0.74%)
Jan 26, 2006	52.86	53.35	52.86	52.99	1,544,128	+0.35(+0.67%)
Jan 25, 2006	53.36	53.45	52.56	52.64	1,388,099	-0.63(-1.19%)
Jan 24, 2006	52.99	53.62	52.66	53.27	2,185,250	+0.71(+1.35%)
Jan 23, 2006	52.40	52.84	51.71	52.56	2,164,175	+1.45(+2.84%)
Jan 20, 2006	51.94	52.06	51.02	51.11	2,470,007	-1.11(-2.13%)
Jan 19, 2006	52.13	52.49	51.85	52.22	1,683,752	+0.08(+0.16%)
Jan 18, 2006	52.57	52.78	51.88	52.14	1,957,014	-0.55(-1.05%)
Jan 17, 2006	52.19	52.93	51.73	52.69	2,381,634	-0.94(-1.74%)
Jan 13, 2006	54.37	54.60	53.50	53.62	1,952,942	-0.69(-1.28%)
Jan 12, 2006	54.82	54.82	54.24	54.31	1,179,860	-0.51(-0.93%)
Jan 11, 2006	54.30	54.87	54.08	54.82	1,928,634	+0.52(+0.95%)
Jan 10, 2006	53.84	54.35	53.76	54.31	1,777,274	+0.47(+0.87%)
Jan 09, 2006	52.95	53.87	52.75	53.84	1,885,764	+0.86(+1.62%)
Jan 06, 2006	52.74	53.05	52.68	52.98	1,033,290	+0.27(+0.51%)
Jan 05, 2006	52.32	52.74	52.32	52.71	1,136,751	+0.19(+0.37%)
Jan 04, 2006	52.69	53.00	52.29	52.52	1,641,602	-0.06(-0.11%)
Jan 03, 2006	51.50	52.63	51.41	52.58	1,860,977	+1.29(+2.51%)
Dec 30, 2005	51.43	51.54	51.14	51.29	788,768	-0.22(-0.42%)
Dec 29, 2005	51.88	52.10	51.51	51.51	834,631	-0.17(-0.32%)
Dec 28, 2005	51.94	51.94	51.28	51.68	642,079	+0.04(+0.08%)
Dec 27, 2005	51.94	52.07	51.28	51.63	822,058	-0.24(-0.47%)
Dec 23, 2005	51.86	51.95	51.60	51.88	731,889	-0.01(-0.02%)
Dec 22, 2005	52.03	52.03	51.53	51.88	1,477,430	-0.14(-0.27%)
Dec 21, 2005	51.73	52.03	51.68	52.03	1,597,415	+0.36(+0.70%)
Dec 20, 2005	51.38	51.90	51.33	51.67	1,661,959	+0.38(+0.73%)
Dec 19, 2005	51.36	51.52	50.85	51.29	1,697,523	-0.07(-0.13%)
Dec 16, 2005	51.36	51.50	51.22	51.36	1,925,640	+0.03(+0.07%)
Dec 15, 2005	51.36	52.19	51.12	51.33	1,421,867	-0.19(-0.37%)
Dec 14, 2005	51.19	51.57	50.94	51.52	1,887,321	+0.33(+0.64%)
Dec 13, 2005	50.19	51.36	50.14	51.19	1,936,776	+0.92(+1.83%)
Dec 12, 2005	50.86	51.29	50.11	50.27	1,615,617	-0.36(-0.71%)
Dec 09, 2005	50.47	50.87	50.12	50.63	1,040,355	+0.38(+0.76%)
Dec 08, 2005	49.94	50.52	49.84	50.25	1,126,932	+0.43(+0.85%)
Dec 07, 2005	50.15	50.52	49.74	49.82	1,540,177	-0.33(-0.65%)
Dec 06, 2005	50.52	50.98	50.06	50.15	1,949,829	+0.00(+0.00%)
Dec 05, 2005	50.31	50.57	49.91	50.15	1,179,740	-0.07(-0.13%)
Dec 02, 2005	50.02	50.52	49.55	50.21	1,360,198	-0.02(-0.03%)
Dec 01, 2005	50.26	50.44	50.06	50.23	2,026,466	+0.00(+0.00%)
Nov 30, 2005	50.24	50.76	50.05	50.23	1,926,119	+0.11(+0.22%)
Nov 29, 2005	50.31	50.33	49.90	50.12	1,953,301	-0.36(-0.71%)
Nov 28, 2005	49.77	50.55	49.64	50.48	2,352,416	+0.94(+1.90%)
Nov 25, 2005	49.43	49.64	49.20	49.54	502,934	+0.19(+0.39%)
Nov 23, 2005	49.27	49.40	49.07	49.35	1,210,515	+0.08(+0.15%)
Nov 22, 2005	49.00	49.45	48.84	49.27	1,653,576	+0.08(+0.17%)
Nov 21, 2005	48.59	49.32	48.56	49.19	1,151,600	+0.63(+1.29%)
Nov 18, 2005	49.27	49.31	48.40	48.56	1,759,432	-0.20(-0.41%)
Nov 17, 2005	47.07	48.84	47.02	48.76	1,930,310	+1.83(+3.90%)
Nov 16, 2005	46.77	46.98	46.60	46.93	1,234,464	+0.07(+0.14%)
Nov 15, 2005	46.89	47.17	46.51	46.87	1,491,320	+0.12(+0.25%)
Nov 14, 2005	46.56	47.07	46.44	46.75	1,048,977	+0.08(+0.16%)
Nov 11, 2005	46.56	46.91	46.35	46.67	1,171,238	-0.08(-0.18%)
Nov 10, 2005	45.56	47.14	45.56	46.76	1,200,097	+1.40(+3.09%)
Nov 09, 2005	45.80	45.85	45.35	45.35	1,140,583	-0.37(-0.80%)
Nov 08, 2005	45.18	45.84	45.18	45.72	1,171,717	+0.48(+1.07%)
Nov 07, 2005	44.64	45.30	44.68	45.24	770,567	+0.61(+1.37%)
Nov 04, 2005	44.52	45.09	44.28	44.63	858,581	+0.13(+0.30%)
Nov 03, 2005	44.67	45.05	44.41	44.49	1,125,136	-0.17(-0.37%)
Nov 02, 2005	43.82	44.89	43.59	44.66	1,395,284	+0.84(+1.93%)
Nov 01, 2005	44.51	44.59	43.48	43.82	1,741,350	-0.66(-1.48%)
Oct 31, 2005	44.03	44.81	43.88	44.48	2,229,317	+0.28(+0.64%)
Oct 28, 2005	44.68	44.91	44.00	44.19	2,501,859	-1.23(-2.70%)
Oct 27, 2005	45.22	46.35	45.08	45.42	2,139,507	+0.21(+0.46%)
Oct 26, 2005	44.26	45.83	44.26	45.21	3,096,400	+1.40(+3.20%)
Oct 25, 2005	43.11	43.94	43.05	43.81	1,701,355	+0.70(+1.63%)
Oct 24, 2005	42.84	43.11	42.67	43.11	1,109,808	+0.36(+0.84%)
Oct 21, 2005	42.80	43.12	42.56	42.75	1,297,092	+0.18(+0.41%)
Oct 20, 2005	43.05	43.34	42.46	42.57	1,427,855	-0.48(-1.11%)
Oct 19, 2005	42.56	43.08	42.27	43.05	1,364,150	+0.38(+0.88%)
Oct 18, 2005	42.46	43.14	42.38	42.67	1,449,409	+0.33(+0.79%)
Oct 17, 2005	41.74	42.54	41.70	42.34	2,207,762	+0.58(+1.38%)
Oct 14, 2005	41.84	42.03	41.45	41.76	1,459,947	+0.08(+0.18%)
Oct 13, 2005	41.19	41.91	41.19	41.69	1,071,130	+0.18(+0.42%)
Oct 12, 2005	41.94	42.18	41.15	41.51	2,109,690	-0.47(-1.11%)
Oct 11, 2005	42.27	42.59	41.88	41.98	1,378,759	-0.28(-0.67%)
Oct 10, 2005	42.68	42.72	42.25	42.26	1,371,574	-0.33(-0.78%)
Oct 07, 2005	42.34	42.62	42.19	42.60	1,473,119	+0.29(+0.69%)
Oct 06, 2005	42.61	42.92	42.11	42.31	1,749,014	-0.30(-0.71%)
Oct 05, 2005	42.70	42.87	42.47	42.61	1,295,774	-0.10(-0.23%)
Oct 04, 2005	42.78	43.03	42.61	42.71	1,452,403	-0.15(-0.35%)
Oct 03, 2005	42.42	42.87	42.15	42.86	1,466,173	+0.20(+0.47%)
Sep 30, 2005	42.42	42.95	42.11	42.66	1,336,009	+0.23(+0.55%)
Sep 29, 2005	41.63	42.54	41.50	42.42	1,440,308	+0.89(+2.13%)
Sep 28, 2005	41.40	41.69	41.30	41.54	1,051,612	+0.15(+0.36%)
Sep 27, 2005	41.34	42.10	41.09	41.39	1,331,100	+0.07(+0.16%)
Sep 26, 2005	41.36	41.56	41.12	41.32	927,794	+0.04(+0.10%)
Sep 23, 2005	41.28	41.52	40.84	41.28	1,079,153	+0.08(+0.18%)
Sep 22, 2005	41.05	41.42	40.72	41.20	1,365,586	-0.07(-0.16%)
Sep 21, 2005	41.17	41.55	41.05	41.27	1,424,023	-0.04(-0.10%)
Sep 20, 2005	42.11	42.13	41.29	41.31	1,890,315	-0.79(-1.88%)
Sep 19, 2005	42.34	42.46	41.90	42.11	993,175	-0.21(-0.49%)
Sep 16, 2005	43.02	43.02	42.04	42.31	3,833,917	-0.70(-1.63%)
Sep 15, 2005	43.32	43.32	42.62	43.02	1,317,329	-0.14(-0.33%)
Sep 14, 2005	43.01	43.33	42.63	43.16	1,585,680	+0.56(+1.31%)
Sep 13, 2005	42.59	43.13	42.01	42.60	1,563,407	+0.18(+0.41%)
Sep 12, 2005	42.76	42.76	42.01	42.42	1,477,669	-0.52(-1.21%)
Sep 09, 2005	42.07	42.99	41.86	42.94	1,167,526	+0.96(+2.29%)
Sep 08, 2005	40.96	42.15	40.87	41.98	1,201,893	+0.47(+1.13%)
Sep 07, 2005	41.84	41.92	41.44	41.51	1,218,418	-0.50(-1.19%)
Sep 06, 2005	42.34	42.54	41.86	42.01	1,124,896	-0.05(-0.12%)
Sep 02, 2005	41.75	42.55	41.60	42.06	1,522,095	+0.35(+0.84%)
Sep 01, 2005	41.00	41.84	40.99	41.71	1,265,479	+0.70(+1.71%)
Aug 31, 2005	40.76	41.01	40.30	41.01	1,409,294	+0.26(+0.64%)
Aug 30, 2005	40.82	40.92	40.53	40.75	1,093,643	-0.06(-0.14%)
Aug 29, 2005	40.59	41.25	40.39	40.81	1,226,322	+0.08(+0.18%)
Aug 26, 2005	41.10	41.05	40.58	40.74	1,193,870	-0.35(-0.85%)
Aug 25, 2005	40.29	41.12	40.24	41.09	1,568,197	+0.86(+2.14%)
Aug 24, 2005	40.25	41.33	40.18	40.23	1,220,813	+0.02(+0.04%)
Aug 23, 2005	40.54	40.87	40.19	40.21	1,459,707	-0.39(-0.97%)
Aug 22, 2005	40.08	41.58	40.08	40.60	2,175,790	+0.94(+2.38%)
Aug 19, 2005	39.56	39.89	39.38	39.66	1,072,687	+0.38(+0.98%)
Aug 18, 2005	39.21	39.42	39.09	39.27	1,003,713	+0.03(+0.09%)
Aug 17, 2005	38.67	39.50	38.62	39.24	1,069,574	+0.33(+0.86%)
Aug 16, 2005	39.04	39.32	38.82	38.91	1,242,008	-0.13(-0.34%)
Aug 15, 2005	38.79	39.25	38.77	39.04	809,125	+0.07(+0.17%)
Aug 12, 2005	38.58	39.17	38.56	38.97	957,371	-0.06(-0.15%)
Aug 11, 2005	38.34	39.15	37.96	39.03	1,802,182	+0.24(+0.62%)
Aug 10, 2005	39.12	39.53	38.63	38.79	1,200,696	+0.03(+0.09%)
Aug 09, 2005	38.77	39.04	38.58	38.76	1,380,196	+0.06(+0.15%)
Aug 08, 2005	39.25	39.25	38.62	38.70	961,562	-0.54(-1.38%)
Aug 05, 2005	39.04	39.48	38.99	39.24	1,141,062	-0.51(-1.28%)
Aug 04, 2005	39.50	39.97	39.33	39.75	1,204,408	-0.02(-0.04%)
Aug 03, 2005	38.75	39.86	38.72	39.77	1,621,365	+0.43(+1.10%)
Aug 02, 2005	39.37	39.55	39.20	39.33	2,036,645	-0.02(-0.04%)
Aug 01, 2005	39.42	39.83	38.80	39.35	2,150,524	-0.16(-0.40%)
Jul 29, 2005	41.75	41.75	39.47	39.51	2,486,412	-1.77(-4.29%)
Jul 28, 2005	40.58	41.49	40.57	41.28	1,002,635	+0.69(+1.71%)
Jul 27, 2005	40.84	40.85	40.29	40.59	673,932	-0.25(-0.61%)
Jul 26, 2005	40.13	40.91	39.92	40.84	1,099,031	+1.02(+2.56%)
Jul 25, 2005	39.68	39.96	39.33	39.82	644,594	+0.12(+0.29%)
Jul 22, 2005	39.88	39.88	39.32	39.70	548,797	-0.18(-0.44%)
Jul 21, 2005	40.23	40.27	39.62	39.88	1,064,185	-0.31(-0.77%)
Jul 20, 2005	39.35	40.19	39.12	40.19	826,249	+0.71(+1.80%)
Jul 19, 2005	39.08	39.56	38.75	39.48	804,575	+0.60(+1.55%)
Jul 18, 2005	39.13	39.13	38.65	38.87	569,513	-0.26(-0.66%)
Jul 15, 2005	38.92	39.25	38.55	39.13	551,791	+0.22(+0.56%)
Jul 14, 2005	38.92	39.15	38.51	38.92	765,657	+0.02(+0.04%)
Jul 13, 2005	38.70	39.02	38.65	38.90	746,977	+0.16(+0.41%)
Jul 12, 2005	38.34	38.77	38.22	38.74	926,357	+0.40(+1.05%)
Jul 11, 2005	38.36	38.66	37.95	38.34	571,788	-0.01(-0.02%)
Jul 08, 2005	37.75	38.40	37.67	38.35	580,410	+0.62(+1.64%)
Jul 07, 2005	37.16	37.74	36.79	37.73	897,618	+0.15(+0.40%)
Jul 06, 2005	37.93	38.03	37.45	37.58	469,764	-0.35(-0.92%)
Jul 05, 2005	37.78	38.08	37.48	37.93	795,115	+0.11(+0.29%)
Jul 01, 2005	37.55	37.87	37.26	37.82	1,012,335	+0.28(+0.73%)
Jun 30, 2005	37.70	37.99	37.52	37.55	1,322,717	-0.24(-0.64%)
Jun 29, 2005	37.87	37.94	37.49	37.79	762,784	-0.10(-0.26%)
Jun 28, 2005	37.58	37.89	37.49	37.89	1,360,078	+0.57(+1.52%)
Jun 27, 2005	37.16	37.40	37.12	37.32	863,849	+0.03(+0.09%)
Jun 24, 2005	37.20	37.49	37.12	37.29	1,111,724	-0.07(-0.18%)
Jun 23, 2005	38.00	38.01	37.29	37.35	2,396,842	-0.93(-2.42%)
Jun 22, 2005	38.92	39.28	38.26	38.28	1,829,484	-0.63(-1.63%)
Jun 21, 2005	38.38	38.99	38.18	38.92	1,486,770	+0.47(+1.22%)
Jun 20, 2005	38.16	38.49	37.83	38.45	903,605	-0.06(-0.15%)
Jun 17, 2005	38.29	38.54	37.92	38.51	1,854,032	+0.81(+2.15%)
Jun 16, 2005	37.33	37.73	37.23	37.70	1,045,505	+0.37(+0.98%)
Jun 15, 2005	37.20	37.45	37.16	37.33	1,530,118	+0.21(+0.56%)
Jun 14, 2005	36.47	37.14	36.47	37.12	717,040	+0.51(+1.39%)
Jun 13, 2005	36.54	36.90	36.12	36.61	573,824	-0.06(-0.16%)
Jun 10, 2005	36.82	36.91	36.54	36.67	501,258	-0.14(-0.39%)
Jun 09, 2005	36.41	36.90	36.33	36.81	808,407	+0.38(+1.05%)
Jun 08, 2005	36.59	36.62	36.21	36.43	868,400	-0.23(-0.64%)
Jun 07, 2005	36.46	36.99	36.45	36.66	1,103,342	+0.23(+0.64%)
Jun 06, 2005	36.16	36.51	36.03	36.43	666,986	+0.30(+0.83%)
Jun 03, 2005	36.18	36.43	35.97	36.13	882,410	-0.12(-0.32%)
Jun 02, 2005	36.44	36.44	36.10	36.24	1,060,473	-0.11(-0.30%)

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.