Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.67	12.67	12.47	12.57	3,384,753	-0.04(-0.31%)
May 30, 2006	12.70	12.95	12.55	12.61	2,581,334	-0.24(-1.83%)
May 26, 2006	12.87	12.95	12.70	12.84	1,942,370	-0.03(-0.24%)
May 25, 2006	12.72	12.95	12.52	12.87	3,626,785	+0.16(+1.23%)
May 24, 2006	12.91	12.92	12.27	12.72	6,888,738	-0.34(-2.59%)
May 23, 2006	13.48	13.53	13.05	13.05	3,456,088	-0.42(-3.09%)
May 22, 2006	13.27	13.60	13.27	13.47	8,007,690	+0.53(+4.06%)
May 19, 2006	12.32	12.95	12.32	12.95	6,889,375	+0.74(+6.04%)
May 18, 2006	11.99	12.31	11.89	12.21	3,093,423	+0.30(+2.50%)
May 17, 2006	12.20	12.21	11.84	11.91	3,170,873	-0.36(-2.94%)
May 16, 2006	12.50	12.55	12.24	12.27	3,332,779	-0.20(-1.57%)
May 15, 2006	12.07	12.47	12.06	12.47	2,934,828	+0.40(+3.32%)
May 12, 2006	12.36	12.36	11.96	12.07	2,745,534	-0.27(-2.16%)
May 11, 2006	12.40	12.76	12.31	12.33	6,991,029	+0.02(+0.13%)
May 10, 2006	11.77	12.32	11.76	12.32	6,164,171	+0.56(+4.74%)
May 09, 2006	11.67	11.78	11.66	11.76	1,881,479	+0.09(+0.74%)
May 08, 2006	11.72	11.72	11.59	11.67	3,546,022	-0.09(-0.73%)
May 05, 2006	11.63	11.79	11.59	11.76	3,274,182	+0.29(+2.53%)
May 04, 2006	11.53	11.67	11.34	11.47	2,788,208	-0.02(-0.14%)
May 03, 2006	11.45	11.56	11.34	11.48	2,896,485	-0.01(-0.07%)
May 02, 2006	11.47	11.66	11.27	11.49	4,586,505	-0.05(-0.48%)
May 01, 2006	11.45	11.74	11.39	11.55	4,543,958	+0.09(+0.75%)
Apr 28, 2006	11.42	11.48	11.04	11.46	5,006,622	+0.04(+0.34%)
Apr 27, 2006	10.72	11.74	10.14	11.42	11,804,662	+0.10(+0.90%)
Apr 26, 2006	10.79	11.40	10.77	11.32	5,095,536	+0.55(+5.10%)
Apr 25, 2006	10.79	10.83	10.69	10.77	2,673,688	+0.00(+0.00%)
Apr 24, 2006	11.03	11.06	10.66	10.77	4,725,482	-0.26(-2.35%)
Apr 21, 2006	10.56	11.12	10.44	11.03	13,024,885	+0.89(+8.75%)
Apr 20, 2006	10.01	10.30	10.01	10.14	8,292,778	-0.27(-2.64%)
Apr 19, 2006	10.35	10.46	10.31	10.42	1,812,819	-0.06(-0.53%)
Apr 18, 2006	10.35	10.49	10.24	10.47	2,850,117	+0.13(+1.29%)
Apr 17, 2006	10.27	10.39	10.21	10.34	1,413,211	+0.07(+0.69%)
Apr 13, 2006	10.28	10.42	10.27	10.27	1,610,022	-0.02(-0.15%)
Apr 12, 2006	10.27	10.39	10.26	10.28	2,274,336	+0.02(+0.23%)
Apr 11, 2006	10.39	10.44	10.24	10.26	3,001,323	-0.13(-1.28%)
Apr 10, 2006	10.42	10.47	10.39	10.39	1,838,805	-0.02(-0.15%)
Apr 07, 2006	10.46	10.47	10.40	10.41	2,278,921	+0.00(+0.00%)
Apr 06, 2006	10.55	10.57	10.40	10.41	2,363,505	-0.12(-1.12%)
Apr 05, 2006	10.76	10.84	10.53	10.53	2,745,024	-0.22(-2.05%)
Apr 04, 2006	10.75	10.81	10.68	10.75	1,406,460	-0.06(-0.58%)
Apr 03, 2006	10.83	10.97	10.79	10.81	1,550,787	+0.02(+0.22%)
Mar 31, 2006	10.65	10.89	10.64	10.79	2,015,234	+0.13(+1.18%)
Mar 30, 2006	10.67	10.76	10.57	10.66	1,617,028	+0.02(+0.22%)
Mar 29, 2006	10.83	10.84	10.61	10.64	3,475,451	-0.24(-2.17%)
Mar 28, 2006	10.83	10.94	10.75	10.87	2,202,363	+0.08(+0.73%)
Mar 27, 2006	10.92	10.99	10.74	10.79	2,587,194	-0.02(-0.22%)
Mar 24, 2006	10.88	10.97	10.70	10.82	1,976,127	-0.03(-0.29%)
Mar 23, 2006	10.78	10.89	10.65	10.85	2,896,485	+0.08(+0.73%)
Mar 22, 2006	10.68	10.79	10.58	10.77	2,771,902	+0.06(+0.59%)
Mar 21, 2006	10.64	10.72	10.61	10.71	2,875,339	+0.07(+0.66%)
Mar 20, 2006	10.50	10.68	10.45	10.64	4,498,609	+0.15(+1.42%)
Mar 17, 2006	10.39	10.52	10.30	10.49	3,921,936	+0.16(+1.52%)
Mar 16, 2006	10.13	10.37	10.09	10.33	3,485,769	+0.17(+1.70%)
Mar 15, 2006	10.37	10.37	9.985	10.16	4,498,354	-0.25(-2.41%)
Mar 14, 2006	10.26	10.47	9.868	10.41	6,169,903	+0.16(+1.53%)
Mar 13, 2006	10.69	10.72	10.21	10.25	6,155,891	-0.46(-4.32%)
Mar 10, 2006	10.71	10.85	10.56	10.72	3,230,744	+0.01(+0.07%)
Mar 09, 2006	10.33	10.79	10.32	10.71	4,254,667	+0.38(+3.65%)
Mar 08, 2006	10.33	10.39	10.15	10.33	1,911,033	+0.00(+0.00%)
Mar 07, 2006	10.28	10.33	10.11	10.33	3,400,931	+0.01(+0.08%)
Mar 06, 2006	10.43	10.45	10.24	10.32	2,691,395	-0.15(-1.42%)
Mar 03, 2006	10.67	10.67	10.46	10.47	2,392,676	-0.22(-2.06%)
Mar 02, 2006	10.75	10.76	10.48	10.69	4,274,029	-0.13(-1.23%)
Mar 01, 2006	10.62	10.90	10.28	10.83	4,815,416	+0.20(+1.92%)
Feb 28, 2006	11.05	11.01	10.62	10.62	6,538,939	-0.42(-3.84%)
Feb 27, 2006	11.05	11.12	11.00	11.05	4,764,462	-0.03(-0.28%)
Feb 24, 2006	11.12	11.14	11.00	11.08	2,394,078	-0.04(-0.35%)
Feb 23, 2006	11.10	11.20	11.07	11.12	1,896,001	-0.04(-0.35%)
Feb 22, 2006	11.34	11.34	11.12	11.16	3,716,336	-0.10(-0.91%)
Feb 21, 2006	11.48	11.48	11.23	11.26	3,026,673	-0.25(-2.18%)
Feb 17, 2006	12.11	12.11	11.46	11.51	1,883,390	+0.00(+0.00%)
Feb 16, 2006	11.55	11.56	11.47	11.51	2,380,065	-0.04(-0.34%)
Feb 15, 2006	11.50	11.74	11.42	11.55	2,522,355	-0.02(-0.20%)
Feb 14, 2006	11.41	11.65	11.37	11.57	2,161,090	+0.13(+1.10%)
Feb 13, 2006	11.35	11.50	11.34	11.45	1,472,573	+0.03(+0.28%)
Feb 10, 2006	11.35	11.44	11.33	11.41	1,442,510	+0.02(+0.14%)
Feb 09, 2006	11.08	11.45	11.07	11.40	3,512,902	+0.30(+2.69%)
Feb 08, 2006	11.04	11.16	11.01	11.10	1,963,770	+0.05(+0.43%)
Feb 07, 2006	11.05	11.06	10.94	11.05	4,076,454	-0.02(-0.14%)
Feb 06, 2006	11.24	11.28	11.07	11.07	4,301,035	-0.16(-1.40%)
Feb 03, 2006	11.24	11.26	11.17	11.23	5,025,347	-0.09(-0.76%)
Feb 02, 2006	11.37	11.38	11.19	11.31	2,833,684	-0.06(-0.48%)
Feb 01, 2006	11.23	11.42	11.19	11.37	5,504,825	+0.12(+1.05%)
Jan 31, 2006	11.27	11.28	11.16	11.25	5,515,526	+0.05(+0.42%)
Jan 30, 2006	10.94	11.45	10.77	11.20	16,118,308	-0.86(-7.16%)
Jan 27, 2006	12.18	12.29	12.06	12.07	3,069,347	-0.11(-0.90%)
Jan 26, 2006	12.17	12.33	12.12	12.18	5,198,973	+0.02(+0.13%)
Jan 25, 2006	12.40	12.40	12.05	12.16	3,827,034	-0.27(-2.15%)
Jan 24, 2006	12.95	12.95	12.40	12.43	3,710,349	-0.51(-3.94%)
Jan 23, 2006	12.75	12.95	12.65	12.94	2,549,870	+0.18(+1.41%)
Jan 20, 2006	12.94	12.94	12.66	12.76	3,650,223	-0.19(-1.46%)
Jan 19, 2006	13.01	13.01	12.89	12.95	2,314,080	-0.06(-0.48%)
Jan 18, 2006	12.95	13.05	12.91	13.01	1,489,770	+0.06(+0.49%)
Jan 17, 2006	12.95	12.97	12.84	12.95	2,356,244	-0.05(-0.36%)
Jan 13, 2006	13.11	13.12	12.69	12.99	4,427,274	-0.27(-2.01%)
Jan 12, 2006	13.20	13.27	13.05	13.26	1,705,815	+0.07(+0.54%)
Jan 11, 2006	13.18	13.20	13.13	13.19	2,566,430	+0.04(+0.30%)
Jan 10, 2006	13.20	13.20	13.06	13.15	2,306,691	-0.06(-0.48%)
Jan 09, 2006	13.16	13.23	13.09	13.21	1,443,529	+0.02(+0.12%)
Jan 06, 2006	13.16	13.20	13.07	13.20	2,616,620	+0.04(+0.30%)
Jan 05, 2006	13.15	13.16	13.01	13.16	2,935,465	-0.04(-0.30%)
Jan 04, 2006	13.13	13.20	12.98	13.20	1,866,703	+0.08(+0.60%)
Jan 03, 2006	13.40	13.41	12.91	13.12	4,239,635	-0.31(-2.28%)
Dec 30, 2005	13.51	13.51	13.31	13.42	1,282,259	-0.14(-1.04%)
Dec 29, 2005	13.55	13.57	13.46	13.57	1,065,067	+0.02(+0.12%)
Dec 28, 2005	13.55	13.56	13.49	13.55	1,215,509	+0.01(+0.06%)
Dec 27, 2005	13.58	13.62	13.46	13.54	1,084,557	+0.01(+0.06%)
Dec 23, 2005	13.45	13.54	13.42	13.53	503,808	+0.10(+0.76%)
Dec 22, 2005	13.44	13.53	13.35	13.43	2,165,676	+0.03(+0.23%)
Dec 21, 2005	13.27	13.51	13.20	13.40	1,756,897	+0.13(+1.01%)
Dec 20, 2005	13.19	13.27	13.19	13.27	1,187,357	+0.08(+0.60%)
Dec 19, 2005	13.24	13.24	13.09	13.19	1,703,904	-0.05(-0.36%)
Dec 16, 2005	13.27	13.27	13.14	13.24	1,549,768	+0.06(+0.48%)
Dec 15, 2005	13.16	13.20	13.10	13.17	1,468,114	+0.02(+0.12%)
Dec 14, 2005	13.07	13.19	13.03	13.16	1,559,704	+0.09(+0.66%)
Dec 13, 2005	13.01	13.11	12.90	13.07	2,827,824	+0.03(+0.24%)
Dec 12, 2005	12.95	13.10	12.92	13.04	1,914,472	+0.09(+0.73%)
Dec 09, 2005	12.97	13.06	12.91	12.95	1,029,017	-0.02(-0.18%)
Dec 08, 2005	12.86	13.06	12.77	12.97	1,355,633	+0.18(+1.41%)
Dec 07, 2005	12.81	12.88	12.67	12.79	1,439,325	-0.06(-0.49%)
Dec 06, 2005	12.99	13.00	12.83	12.85	1,129,652	-0.13(-0.97%)
Dec 05, 2005	13.18	13.19	12.87	12.98	1,669,256	-0.27(-2.02%)
Dec 02, 2005	13.42	13.42	13.22	13.24	931,186	-0.23(-1.69%)
Dec 01, 2005	13.21	13.47	13.20	13.47	1,470,153	+0.26(+1.96%)
Nov 30, 2005	13.27	13.32	13.20	13.21	1,717,662	-0.05(-0.36%)
Nov 29, 2005	13.10	13.29	13.09	13.26	1,493,209	+0.16(+1.20%)
Nov 28, 2005	13.13	13.16	12.96	13.10	1,922,243	-0.07(-0.54%)
Nov 25, 2005	13.05	13.18	12.97	13.17	486,356	+0.21(+1.63%)
Nov 23, 2005	13.16	13.16	12.96	12.96	1,151,944	-0.23(-1.73%)
Nov 22, 2005	13.14	13.23	13.09	13.19	1,241,241	+0.06(+0.48%)
Nov 21, 2005	13.11	13.23	13.08	13.13	2,694,452	-0.02(-0.12%)
Nov 18, 2005	13.09	13.15	12.96	13.14	2,471,910	+0.12(+0.90%)
Nov 17, 2005	12.84	13.04	12.83	13.02	2,276,629	+0.19(+1.47%)
Nov 16, 2005	13.01	13.03	12.77	12.84	2,640,186	-0.17(-1.33%)
Nov 15, 2005	12.96	13.13	12.87	13.01	4,392,625	+0.05(+0.36%)
Nov 14, 2005	12.34	13.48	12.32	12.96	7,632,795	-1.56(-10.76%)
Nov 11, 2005	14.69	14.68	14.45	14.52	1,967,082	-0.16(-1.07%)
Nov 10, 2005	14.67	14.68	14.46	14.68	1,742,120	+0.06(+0.43%)
Nov 09, 2005	14.57	14.64	14.53	14.62	1,036,533	+0.06(+0.38%)
Nov 08, 2005	14.55	14.66	14.42	14.56	1,137,550	-0.08(-0.54%)
Nov 07, 2005	14.54	14.71	14.50	14.64	2,040,201	+0.10(+0.70%)
Nov 04, 2005	14.44	15.31	14.42	14.54	2,282,361	+0.22(+1.54%)
Nov 03, 2005	14.17	14.34	14.15	14.32	2,128,607	+0.15(+1.05%)
Nov 02, 2005	14.04	14.19	14.04	14.17	1,084,557	+0.13(+0.89%)
Nov 01, 2005	13.97	14.08	13.85	14.04	1,701,229	+0.07(+0.51%)
Oct 31, 2005	13.77	14.13	13.77	13.97	2,797,634	+0.24(+1.71%)
Oct 28, 2005	13.62	13.74	13.43	13.74	1,594,226	+0.23(+1.69%)
Oct 27, 2005	13.88	13.93	13.46	13.51	1,645,052	-0.44(-3.15%)
Oct 26, 2005	14.08	14.13	13.94	13.95	2,235,738	-0.12(-0.84%)
Oct 25, 2005	14.17	14.26	13.97	14.07	4,390,714	-0.09(-0.67%)
Oct 24, 2005	13.92	14.30	13.90	14.16	1,811,418	+0.25(+1.81%)
Oct 21, 2005	14.21	14.26	13.89	13.91	2,218,286	-0.29(-2.04%)
Oct 20, 2005	14.11	14.22	14.05	14.20	2,914,829	+0.03(+0.22%)
Oct 19, 2005	14.17	14.21	13.99	14.17	1,766,705	+0.05(+0.39%)
Oct 18, 2005	14.04	14.15	13.92	14.11	2,007,591	+0.08(+0.56%)
Oct 17, 2005	13.97	14.07	13.92	14.04	1,192,835	+0.00(+0.00%)
Oct 14, 2005	13.98	14.06	13.82	14.04	1,024,559	+0.06(+0.45%)
Oct 13, 2005	13.91	14.13	13.76	13.97	1,762,502	+0.02(+0.17%)
Oct 12, 2005	13.78	14.05	13.78	13.95	864,436	+0.05(+0.40%)
Oct 11, 2005	14.10	14.18	13.89	13.89	1,231,687	-0.24(-1.67%)
Oct 10, 2005	14.22	14.32	14.07	14.13	742,528	-0.08(-0.55%)
Oct 07, 2005	14.14	14.21	14.01	14.21	992,585	+0.09(+0.61%)
Oct 06, 2005	14.03	14.26	14.00	14.12	1,331,812	+0.13(+0.95%)
Oct 05, 2005	14.08	14.20	13.96	13.99	625,206	-0.17(-1.22%)
Oct 04, 2005	14.32	14.36	14.11	14.16	728,134	-0.15(-1.04%)
Oct 03, 2005	14.11	14.31	14.03	14.31	1,488,369	+0.14(+1.00%)
Sep 30, 2005	14.01	14.37	13.95	14.17	1,684,669	+0.16(+1.18%)
Sep 29, 2005	13.86	14.03	13.82	14.00	1,261,241	+0.19(+1.36%)
Sep 28, 2005	13.63	13.91	13.58	13.82	1,433,338	+0.19(+1.38%)
Sep 27, 2005	13.54	13.66	13.11	13.63	2,662,224	-0.13(-0.91%)
Sep 26, 2005	13.93	13.97	13.69	13.75	892,588	-0.13(-0.90%)
Sep 23, 2005	13.88	14.00	13.68	13.88	831,570	+0.20(+1.43%)
Sep 22, 2005	13.53	13.79	13.51	13.68	1,300,093	+0.13(+0.98%)
Sep 21, 2005	13.75	13.79	13.44	13.55	1,370,283	-0.24(-1.76%)
Sep 20, 2005	13.93	13.99	13.77	13.79	817,558	-0.13(-0.96%)
Sep 19, 2005	14.09	14.11	13.89	13.93	1,278,693	-0.20(-1.44%)
Sep 16, 2005	14.03	14.16	13.97	14.13	3,161,064	+0.22(+1.58%)
Sep 15, 2005	13.86	13.92	13.81	13.91	886,601	+0.05(+0.40%)
Sep 14, 2005	14.13	14.14	13.68	13.86	2,183,765	-0.31(-2.22%)
Sep 13, 2005	14.19	14.32	14.15	14.17	1,022,266	-0.10(-0.72%)
Sep 12, 2005	14.16	14.27	14.10	14.27	1,574,226	+0.12(+0.83%)
Sep 09, 2005	14.23	14.27	14.09	14.15	894,881	-0.09(-0.66%)
Sep 08, 2005	14.27	14.48	14.19	14.25	1,346,079	-0.06(-0.44%)
Sep 07, 2005	14.16	14.36	14.07	14.31	1,957,656	+0.05(+0.39%)
Sep 06, 2005	14.08	14.30	14.04	14.26	1,034,877	+0.21(+1.51%)
Sep 02, 2005	14.07	14.13	14.00	14.04	681,638	+0.05(+0.39%)
Sep 01, 2005	13.93	14.11	13.93	13.99	1,587,474	+0.03(+0.22%)
Aug 31, 2005	13.63	13.98	13.57	13.96	2,197,522	+0.35(+2.54%)
Aug 30, 2005	13.83	13.88	13.57	13.61	1,303,915	-0.27(-1.98%)
Aug 29, 2005	13.82	13.92	13.68	13.89	946,472	+0.07(+0.51%)
Aug 26, 2005	13.82	13.91	13.79	13.82	969,783	-0.08(-0.56%)
Aug 25, 2005	13.86	14.02	13.83	13.89	1,193,217	+0.02(+0.17%)
Aug 24, 2005	13.78	13.94	13.72	13.87	1,232,706	+0.09(+0.68%)
Aug 23, 2005	13.72	13.83	13.70	13.78	1,316,271	-0.02(-0.17%)
Aug 22, 2005	13.83	13.97	13.74	13.80	885,709	-0.05(-0.34%)
Aug 19, 2005	13.88	13.99	13.82	13.85	1,116,531	+0.01(+0.06%)
Aug 18, 2005	13.75	13.95	13.75	13.84	975,388	+0.02(+0.11%)
Aug 17, 2005	13.74	13.91	13.74	13.82	1,036,788	+0.10(+0.74%)
Aug 16, 2005	13.84	13.84	13.71	13.72	2,121,601	-0.12(-0.85%)
Aug 15, 2005	13.80	13.86	13.72	13.84	1,287,482	+0.02(+0.11%)
Aug 12, 2005	13.83	13.90	13.73	13.82	1,174,109	+0.00(+0.00%)
Aug 11, 2005	13.88	13.93	13.70	13.82	2,899,415	-0.07(-0.51%)
Aug 10, 2005	14.00	14.20	13.89	13.89	39,643,048	-0.07(-0.51%)
Aug 09, 2005	14.04	14.04	13.96	13.97	2,309,876	-0.06(-0.45%)
Aug 08, 2005	14.02	14.14	14.01	14.03	2,170,134	+0.01(+0.06%)
Aug 05, 2005	14.60	14.63	13.90	14.02	2,491,018	+0.05(+0.34%)
Aug 04, 2005	14.11	14.11	13.89	13.97	1,192,453	-0.15(-1.06%)
Aug 03, 2005	14.01	14.15	13.99	14.12	1,718,426	+0.02(+0.11%)
Aug 02, 2005	14.10	14.19	13.96	14.11	1,732,948	+0.02(+0.11%)
Aug 01, 2005	13.13	14.60	13.13	14.09	2,870,116	-0.54(-3.70%)
Jul 29, 2005	14.51	14.66	14.48	14.63	1,656,645	+0.11(+0.76%)
Jul 28, 2005	14.50	14.63	14.44	14.52	797,431	+0.03(+0.22%)
Jul 27, 2005	14.48	14.52	14.38	14.49	1,171,816	+0.01(+0.05%)
Jul 26, 2005	14.48	14.60	14.42	14.48	1,247,101	-0.02(-0.11%)
Jul 25, 2005	14.78	14.80	14.45	14.50	1,067,615	-0.34(-2.28%)
Jul 22, 2005	14.71	14.84	14.66	14.84	1,079,844	+0.08(+0.53%)
Jul 21, 2005	14.92	15.00	14.63	14.76	1,285,317	-0.20(-1.36%)
Jul 20, 2005	14.84	15.03	14.71	14.96	1,579,576	+0.13(+0.85%)
Jul 19, 2005	14.76	14.91	14.67	14.84	2,964,254	-0.10(-0.68%)
Jul 18, 2005	15.15	15.15	14.84	14.94	2,548,469	-0.35(-2.26%)
Jul 15, 2005	14.92	15.63	14.92	15.28	5,413,490	+0.75(+5.13%)
Jul 14, 2005	14.46	14.66	14.46	14.54	1,183,026	+0.16(+1.09%)
Jul 13, 2005	14.29	14.41	14.25	14.38	631,448	+0.09(+0.66%)
Jul 12, 2005	14.26	14.42	14.23	14.29	1,233,726	+0.02(+0.11%)
Jul 11, 2005	14.41	14.66	14.25	14.27	1,309,902	-0.06(-0.44%)
Jul 08, 2005	14.15	14.41	14.09	14.33	1,319,583	+0.19(+1.33%)
Jul 07, 2005	13.87	14.15	13.75	14.15	1,033,349	+0.13(+0.95%)
Jul 06, 2005	13.89	14.13	13.89	14.01	996,789	+0.10(+0.73%)
Jul 05, 2005	13.92	14.00	13.86	13.91	993,350	-0.06(-0.45%)
Jul 01, 2005	14.00	14.08	13.89	13.97	1,359,837	+0.00(+0.00%)
Jun 30, 2005	13.86	14.11	13.75	13.97	1,493,846	+0.16(+1.19%)
Jun 29, 2005	13.83	14.07	13.77	13.81	2,192,682	-0.02(-0.17%)
Jun 28, 2005	13.78	13.83	13.68	13.83	1,281,495	+0.14(+1.03%)
Jun 27, 2005	14.09	14.09	13.65	13.69	3,165,395	-0.44(-3.11%)
Jun 24, 2005	14.21	14.22	14.05	14.13	1,652,186	-0.08(-0.55%)
Jun 23, 2005	14.30	14.33	14.13	14.21	942,778	-0.09(-0.60%)
Jun 22, 2005	14.29	14.37	14.26	14.30	787,113	+0.05(+0.39%)
Jun 21, 2005	14.44	14.44	14.19	14.24	1,606,964	-0.21(-1.47%)
Jun 20, 2005	14.55	14.66	14.41	14.45	1,213,471	-0.19(-1.29%)
Jun 17, 2005	14.78	14.80	14.62	14.64	10,557,179	-0.11(-0.75%)
Jun 16, 2005	14.73	14.82	14.71	14.75	1,088,379	+0.01(+0.05%)
Jun 15, 2005	14.64	14.77	14.61	14.74	1,743,649	+0.10(+0.70%)
Jun 14, 2005	14.51	14.66	14.50	14.64	904,435	+0.10(+0.70%)
Jun 13, 2005	14.37	14.56	14.27	14.54	1,425,568	+0.12(+0.82%)
Jun 10, 2005	14.55	14.65	14.41	14.42	1,309,902	-0.09(-0.60%)
Jun 09, 2005	14.40	14.54	14.32	14.51	1,091,818	+0.12(+0.82%)
Jun 08, 2005	14.52	14.57	14.36	14.39	1,135,129	-0.09(-0.65%)
Jun 07, 2005	14.48	14.56	14.41	14.48	1,195,000	+0.01(+0.05%)
Jun 06, 2005	14.49	14.55	14.37	14.48	1,365,824	-0.05(-0.32%)
Jun 03, 2005	14.66	14.73	14.51	14.52	818,704	-0.11(-0.75%)
Jun 02, 2005	14.56	14.65	14.52	14.63	1,563,399	+0.06(+0.43%)

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.