Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	16.32	16.48	15.74	15.74	2,632,065	-0.44(-2.70%)
May 30, 2006	16.67	16.67	16.06	16.18	1,969,901	-0.62(-3.72%)
May 26, 2006	16.65	16.93	16.63	16.80	1,778,075	+0.17(+1.03%)
May 25, 2006	16.18	16.72	16.18	16.63	2,077,848	+0.55(+3.41%)
May 24, 2006	16.01	16.22	15.80	16.08	2,410,915	-0.03(-0.21%)
May 23, 2006	16.39	16.67	16.11	16.12	2,383,111	-0.21(-1.26%)
May 22, 2006	16.65	16.68	16.08	16.32	4,352,312	-0.56(-3.34%)
May 19, 2006	17.03	17.14	16.43	16.89	3,410,236	-0.21(-1.25%)
May 18, 2006	17.21	17.56	16.88	17.10	1,951,560	-0.09(-0.50%)
May 17, 2006	17.84	17.96	16.97	17.19	2,939,431	-0.77(-4.29%)
May 16, 2006	18.17	18.40	17.92	17.96	3,173,315	-0.10(-0.57%)
May 15, 2006	18.28	18.36	17.80	18.06	1,579,706	-0.54(-2.90%)
May 12, 2006	18.66	18.82	18.02	18.60	2,468,160	-0.41(-2.16%)
May 11, 2006	19.57	19.64	18.78	19.01	1,960,672	-0.56(-2.89%)
May 10, 2006	19.55	19.68	19.35	19.58	1,108,551	+0.03(+0.13%)
May 09, 2006	19.66	19.67	19.05	19.55	2,649,822	+0.08(+0.40%)
May 08, 2006	19.20	19.52	19.13	19.47	2,634,752	+0.27(+1.43%)
May 05, 2006	18.91	19.23	18.90	19.20	1,889,993	+0.29(+1.54%)
May 04, 2006	18.96	19.13	18.87	18.91	1,800,739	-0.08(-0.41%)
May 03, 2006	19.05	19.13	18.85	18.99	1,261,125	+0.00(+0.00%)
May 02, 2006	18.69	18.99	18.51	18.99	2,300,633	+0.42(+2.26%)
May 01, 2006	18.15	18.93	18.15	18.57	1,680,526	+0.42(+2.31%)
Apr 28, 2006	18.06	18.50	18.02	18.15	2,393,742	+0.17(+0.95%)
Apr 27, 2006	18.29	18.57	17.95	17.98	2,102,498	-0.32(-1.73%)
Apr 26, 2006	18.14	18.52	18.10	18.29	3,079,271	+0.13(+0.71%)
Apr 25, 2006	18.66	18.73	18.04	18.16	2,992,119	-0.49(-2.62%)
Apr 24, 2006	18.81	18.90	18.57	18.65	1,686,601	-0.06(-0.32%)
Apr 21, 2006	18.25	19.13	18.25	18.71	4,288,759	+0.38(+2.05%)
Apr 20, 2006	17.93	18.35	17.66	18.34	3,195,979	+0.59(+3.33%)
Apr 19, 2006	17.42	17.87	17.33	17.74	2,204,603	+0.24(+1.37%)
Apr 18, 2006	17.21	17.64	17.08	17.50	1,636,600	+0.42(+2.45%)
Apr 17, 2006	17.22	17.30	16.97	17.09	1,873,404	-0.03(-0.15%)
Apr 13, 2006	17.10	17.22	17.03	17.11	750,950	+0.01(+0.05%)
Apr 12, 2006	17.29	17.43	17.01	17.10	4,244,483	-0.11(-0.65%)
Apr 11, 2006	17.50	17.68	17.15	17.21	1,340,916	-0.38(-2.14%)
Apr 10, 2006	17.56	17.75	17.36	17.59	1,236,708	+0.03(+0.19%)
Apr 07, 2006	17.55	17.77	17.39	17.56	2,618,630	-0.32(-1.77%)
Apr 06, 2006	17.46	17.88	17.40	17.87	6,194,875	+0.47(+2.71%)
Apr 05, 2006	16.95	17.46	16.87	17.40	2,891,066	+0.40(+2.37%)
Apr 04, 2006	17.10	17.25	16.87	17.00	1,347,108	-0.10(-0.60%)
Apr 03, 2006	17.12	17.29	17.03	17.10	2,200,981	+0.07(+0.40%)
Mar 31, 2006	16.79	17.14	16.62	17.03	2,661,622	+0.10(+0.61%)
Mar 30, 2006	17.03	17.23	16.81	16.93	1,103,060	-0.04(-0.25%)
Mar 29, 2006	16.73	17.09	16.49	16.97	1,767,327	+0.37(+2.22%)
Mar 28, 2006	16.43	16.78	16.27	16.61	2,501,104	+0.19(+1.15%)
Mar 27, 2006	16.36	16.49	16.26	16.42	2,477,506	+0.00(+0.00%)
Mar 24, 2006	16.51	16.66	16.23	16.42	1,473,279	+0.05(+0.31%)
Mar 23, 2006	16.58	16.73	16.29	16.37	2,931,370	-0.09(-0.57%)
Mar 22, 2006	16.42	16.56	16.13	16.46	2,076,562	+0.13(+0.83%)
Mar 21, 2006	16.67	16.67	16.25	16.33	13,183,458	-0.34(-2.05%)
Mar 20, 2006	16.82	16.84	16.57	16.67	2,132,755	-0.06(-0.35%)
Mar 17, 2006	16.84	16.86	16.56	16.73	1,664,988	-0.02(-0.09%)
Mar 16, 2006	16.81	16.88	16.66	16.74	2,588,373	-0.20(-1.16%)
Mar 15, 2006	16.95	17.03	16.91	16.94	2,322,479	+0.02(+0.13%)
Mar 14, 2006	16.89	16.98	16.82	16.92	2,491,174	+0.01(+0.05%)
Mar 13, 2006	16.62	17.01	16.61	16.91	3,284,649	+0.38(+2.30%)
Mar 10, 2006	16.42	16.56	16.26	16.53	2,682,767	+0.13(+0.80%)
Mar 09, 2006	16.51	16.56	16.32	16.40	3,830,922	+0.19(+1.15%)
Mar 08, 2006	16.00	16.26	15.95	16.21	5,579,558	+0.14(+0.89%)
Mar 07, 2006	16.58	16.58	15.92	16.07	5,475,350	-0.58(-3.48%)
Mar 06, 2006	16.58	16.86	16.58	16.65	3,598,674	+0.12(+0.70%)
Mar 03, 2006	16.63	16.80	16.47	16.53	3,564,094	-0.15(-0.90%)
Mar 02, 2006	16.82	16.82	16.18	16.68	6,641,730	-0.26(-1.52%)
Mar 01, 2006	16.97	17.08	16.79	16.94	3,731,855	+0.15(+0.88%)
Feb 28, 2006	17.34	17.26	16.79	16.79	4,342,148	-0.55(-3.16%)
Feb 27, 2006	17.46	17.65	17.34	17.34	1,632,745	-0.19(-1.07%)
Feb 24, 2006	17.88	17.88	17.50	17.53	2,752,395	-0.36(-2.02%)
Feb 23, 2006	17.87	17.91	17.70	17.89	1,858,450	+0.04(+0.25%)
Feb 22, 2006	17.44	17.86	17.36	17.84	3,752,883	+0.43(+2.47%)
Feb 21, 2006	17.68	17.68	17.38	17.41	2,836,509	-0.13(-0.76%)
Feb 17, 2006	17.24	17.57	17.23	17.55	2,142,101	+0.31(+1.77%)
Feb 16, 2006	16.92	17.24	16.92	17.24	1,859,852	+0.33(+1.95%)
Feb 15, 2006	16.84	16.99	16.74	16.91	2,376,218	+0.08(+0.47%)
Feb 14, 2006	16.96	16.97	16.73	16.83	3,749,612	-0.14(-0.84%)
Feb 13, 2006	17.29	17.29	16.94	16.97	2,559,867	-0.22(-1.28%)
Feb 10, 2006	17.42	17.57	17.07	17.19	3,119,225	-0.24(-1.35%)
Feb 09, 2006	17.20	17.45	17.07	17.43	7,503,898	+0.22(+1.31%)
Feb 08, 2006	17.50	17.59	17.18	17.21	4,884,683	-0.16(-0.94%)
Feb 07, 2006	17.72	17.73	17.37	17.37	1,605,174	-0.35(-1.97%)
Feb 06, 2006	17.68	17.83	17.67	17.72	980,862	+0.07(+0.39%)
Feb 03, 2006	17.93	17.93	17.59	17.65	2,465,940	-0.28(-1.56%)
Feb 02, 2006	18.10	18.14	17.76	17.93	1,861,254	-0.12(-0.66%)
Feb 01, 2006	17.88	18.09	17.86	18.05	3,070,158	+0.17(+0.95%)
Jan 31, 2006	17.98	17.98	17.86	17.88	2,614,541	-0.10(-0.57%)
Jan 30, 2006	18.05	18.12	17.89	17.98	2,334,161	-0.04(-0.20%)
Jan 27, 2006	18.32	18.43	17.99	18.02	4,661,781	-0.25(-1.39%)
Jan 26, 2006	18.19	18.38	18.18	18.27	5,776,758	+0.08(+0.42%)
Jan 25, 2006	18.10	18.22	18.09	18.20	3,517,832	+0.25(+1.37%)
Jan 24, 2006	17.85	18.00	17.80	17.95	3,243,059	+0.19(+1.07%)
Jan 23, 2006	17.59	17.77	17.59	17.76	3,133,711	+0.28(+1.58%)
Jan 20, 2006	17.62	17.70	17.47	17.48	6,492,194	-0.19(-1.09%)
Jan 19, 2006	17.30	17.70	17.27	17.68	2,251,449	+0.53(+3.11%)
Jan 18, 2006	17.01	17.15	16.99	17.14	2,590,709	-0.12(-0.68%)
Jan 17, 2006	17.46	17.46	17.16	17.26	2,849,126	-0.33(-1.85%)
Jan 13, 2006	17.13	17.63	17.13	17.59	5,545,445	-0.29(-1.62%)
Jan 12, 2006	18.07	18.10	17.86	17.88	1,288,812	-0.19(-1.07%)
Jan 11, 2006	18.08	18.14	18.03	18.07	2,610,336	+0.01(+0.08%)
Jan 10, 2006	18.14	18.14	17.93	18.05	3,208,012	-0.12(-0.64%)
Jan 09, 2006	17.97	18.17	17.86	18.17	1,881,348	+0.25(+1.42%)
Jan 06, 2006	17.88	17.93	17.86	17.91	1,843,497	+0.15(+0.87%)
Jan 05, 2006	17.97	18.02	17.72	17.76	1,651,437	-0.16(-0.91%)
Jan 04, 2006	17.98	18.04	17.84	17.92	1,832,749	+0.04(+0.24%)
Jan 03, 2006	17.44	17.90	17.42	17.88	3,151,936	+0.65(+3.79%)
Dec 30, 2005	17.28	17.28	17.08	17.23	740,202	-0.09(-0.51%)
Dec 29, 2005	17.14	17.36	17.14	17.31	1,556,575	+0.23(+1.34%)
Dec 28, 2005	17.28	17.28	16.99	17.09	749,548	-0.18(-1.05%)
Dec 27, 2005	17.27	17.37	17.26	17.27	1,115,444	+0.02(+0.11%)
Dec 23, 2005	17.24	17.29	17.23	17.25	678,051	+0.02(+0.12%)
Dec 22, 2005	17.09	17.31	17.08	17.23	1,782,281	+0.16(+0.93%)
Dec 21, 2005	17.12	17.14	16.98	17.07	2,586,503	-0.03(-0.20%)
Dec 20, 2005	17.10	17.17	17.08	17.10	2,230,421	+0.03(+0.15%)
Dec 19, 2005	17.41	17.43	17.08	17.08	1,757,046	-0.34(-1.94%)
Dec 16, 2005	17.54	17.56	17.32	17.41	2,113,596	-0.19(-1.08%)
Dec 15, 2005	17.65	17.96	17.57	17.61	4,567,387	+0.10(+0.55%)
Dec 14, 2005	17.54	17.55	17.44	17.51	713,099	-0.03(-0.18%)
Dec 13, 2005	17.54	17.76	17.52	17.54	3,101,468	+0.02(+0.10%)
Dec 12, 2005	17.56	17.59	17.49	17.52	1,232,269	-0.03(-0.19%)
Dec 09, 2005	17.61	17.64	17.40	17.56	3,064,084	+0.03(+0.18%)
Dec 08, 2005	17.80	17.86	17.44	17.53	1,957,051	-0.26(-1.44%)
Dec 07, 2005	17.26	17.81	17.26	17.78	4,297,755	+0.53(+3.08%)
Dec 06, 2005	17.33	17.33	17.18	17.25	3,384,184	+0.11(+0.65%)
Dec 05, 2005	17.01	17.16	16.97	17.14	1,570,594	+0.08(+0.45%)
Dec 02, 2005	17.16	17.21	16.94	17.06	2,568,279	-0.13(-0.76%)
Dec 01, 2005	17.06	17.25	17.06	17.19	2,686,038	+0.20(+1.20%)
Nov 30, 2005	16.90	17.01	16.86	16.99	2,806,134	+0.12(+0.74%)
Nov 29, 2005	16.82	16.97	16.80	16.87	1,985,089	+0.09(+0.55%)
Nov 28, 2005	17.11	17.11	16.73	16.78	2,058,922	-0.22(-1.28%)
Nov 25, 2005	16.93	17.01	16.91	16.99	707,024	+0.02(+0.13%)
Nov 23, 2005	17.11	17.12	16.92	16.97	3,100,066	-0.12(-0.71%)
Nov 22, 2005	17.17	17.18	16.96	17.09	1,624,801	-0.06(-0.36%)
Nov 21, 2005	17.01	17.22	17.00	17.16	1,715,924	+0.16(+0.92%)
Nov 18, 2005	16.80	17.03	16.79	17.00	2,932,305	+0.19(+1.12%)
Nov 17, 2005	16.73	16.86	16.63	16.81	2,234,159	+0.12(+0.72%)
Nov 16, 2005	16.48	16.69	16.39	16.69	2,210,327	+0.25(+1.50%)
Nov 15, 2005	16.53	16.54	16.43	16.45	1,637,418	-0.01(-0.04%)
Nov 14, 2005	16.57	16.58	16.40	16.45	1,536,481	-0.13(-0.81%)
Nov 11, 2005	16.16	16.62	16.16	16.59	4,768,326	+0.39(+2.42%)
Nov 10, 2005	16.04	16.21	16.01	16.20	1,804,244	+0.16(+0.99%)
Nov 09, 2005	15.94	16.05	15.88	16.04	2,049,576	+0.09(+0.59%)
Nov 08, 2005	15.96	16.00	15.88	15.94	814,036	-0.04(-0.28%)
Nov 07, 2005	15.97	16.25	15.94	15.99	1,498,630	+0.02(+0.15%)
Nov 04, 2005	16.05	16.08	15.94	15.96	1,802,842	+0.05(+0.32%)
Nov 03, 2005	16.03	16.12	15.81	15.91	2,193,972	-0.06(-0.39%)
Nov 02, 2005	16.11	16.12	15.85	15.97	2,113,129	-0.10(-0.61%)
Nov 01, 2005	15.69	16.07	15.67	16.07	2,472,949	+0.43(+2.75%)
Oct 31, 2005	15.45	15.66	15.44	15.64	3,307,547	+0.19(+1.25%)
Oct 28, 2005	15.28	15.60	15.25	15.45	2,658,000	+0.19(+1.23%)
Oct 27, 2005	15.50	15.50	15.23	15.26	1,580,407	-0.22(-1.44%)
Oct 26, 2005	15.64	15.73	15.46	15.48	2,556,129	-0.04(-0.29%)
Oct 25, 2005	15.24	15.73	15.24	15.53	4,516,451	+0.30(+2.00%)
Oct 24, 2005	14.78	15.26	14.78	15.23	3,570,169	+0.45(+3.04%)
Oct 21, 2005	14.58	14.82	14.58	14.78	2,036,024	+0.22(+1.53%)
Oct 20, 2005	14.66	14.75	14.52	14.55	2,068,735	-0.10(-0.66%)
Oct 19, 2005	14.46	14.65	14.21	14.65	2,728,562	+0.06(+0.43%)
Oct 18, 2005	14.73	14.73	14.52	14.59	2,229,486	-0.12(-0.79%)
Oct 17, 2005	14.49	14.71	14.45	14.70	1,494,424	+0.21(+1.42%)
Oct 14, 2005	14.44	14.54	14.32	14.50	2,928,567	+0.20(+1.41%)
Oct 13, 2005	14.42	14.42	14.09	14.30	3,317,827	-0.12(-0.85%)
Oct 12, 2005	14.56	14.58	14.30	14.42	4,489,348	-0.09(-0.63%)
Oct 11, 2005	14.70	14.72	14.48	14.51	3,223,900	-0.19(-1.27%)
Oct 10, 2005	14.93	14.93	14.68	14.70	1,331,336	-0.10(-0.68%)
Oct 07, 2005	14.81	14.90	14.59	14.80	2,035,090	-0.02(-0.12%)
Oct 06, 2005	15.08	15.17	14.72	14.81	2,747,722	-0.31(-2.08%)
Oct 05, 2005	15.56	15.59	15.13	15.13	1,606,109	-0.39(-2.48%)
Oct 04, 2005	15.58	15.73	15.49	15.51	3,374,371	-0.07(-0.43%)
Oct 03, 2005	15.32	15.61	15.29	15.58	2,686,973	+0.24(+1.53%)
Sep 30, 2005	15.09	15.39	15.07	15.35	3,816,903	+0.25(+1.69%)
Sep 29, 2005	15.24	15.33	15.06	15.09	2,381,359	+0.10(+0.64%)
Sep 28, 2005	14.91	15.09	14.91	14.99	2,418,743	+0.13(+0.85%)
Sep 27, 2005	14.77	14.89	14.65	14.87	2,520,147	+0.04(+0.27%)
Sep 26, 2005	14.87	14.95	14.82	14.83	2,743,983	-0.07(-0.50%)
Sep 23, 2005	14.90	14.98	14.68	14.90	3,261,284	-0.07(-0.46%)
Sep 22, 2005	15.09	15.13	14.96	14.97	2,338,367	-0.12(-0.77%)
Sep 21, 2005	15.11	15.15	15.02	15.09	3,168,291	-0.03(-0.20%)
Sep 20, 2005	15.55	15.56	15.10	15.12	4,712,250	-0.43(-2.78%)
Sep 19, 2005	15.45	15.77	15.37	15.55	4,788,420	+0.16(+1.01%)
Sep 16, 2005	15.18	15.43	15.18	15.39	3,529,981	+0.25(+1.62%)
Sep 15, 2005	15.05	15.24	14.96	15.15	5,380,021	+0.24(+1.62%)
Sep 14, 2005	14.51	14.93	14.50	14.90	5,317,403	+0.40(+2.73%)
Sep 13, 2005	14.47	14.51	14.32	14.51	1,937,891	+0.00(+0.00%)
Sep 12, 2005	14.49	14.57	14.46	14.51	809,363	+0.06(+0.43%)
Sep 09, 2005	14.33	14.48	14.32	14.45	1,087,406	+0.14(+0.96%)
Sep 08, 2005	14.39	14.40	14.26	14.31	1,810,786	-0.07(-0.51%)
Sep 07, 2005	14.19	14.40	14.19	14.38	3,510,355	+0.19(+1.36%)
Sep 06, 2005	13.92	14.22	13.91	14.19	2,868,752	+0.41(+2.95%)
Sep 02, 2005	13.66	13.88	13.57	13.78	2,498,184	+0.14(+1.04%)
Sep 01, 2005	13.44	13.73	13.44	13.64	3,510,355	+0.20(+1.51%)
Aug 31, 2005	13.37	13.44	13.26	13.44	3,674,377	+0.07(+0.53%)
Aug 30, 2005	13.53	13.57	13.34	13.37	1,966,864	-0.16(-1.17%)
Aug 29, 2005	13.59	13.62	13.46	13.53	1,047,218	-0.10(-0.74%)
Aug 26, 2005	13.62	13.69	13.59	13.63	1,217,783	+0.01(+0.09%)
Aug 25, 2005	13.58	13.69	13.52	13.61	1,915,928	+0.14(+1.05%)
Aug 24, 2005	13.82	13.82	13.46	13.47	3,044,924	-0.40(-2.87%)
Aug 23, 2005	13.94	13.99	13.84	13.87	1,049,087	-0.04(-0.28%)
Aug 22, 2005	13.81	13.94	13.81	13.91	1,274,793	+0.10(+0.70%)
Aug 19, 2005	13.89	13.92	13.77	13.81	790,671	-0.03(-0.25%)
Aug 18, 2005	13.89	13.91	13.83	13.85	1,146,753	-0.03(-0.20%)
Aug 17, 2005	13.95	13.95	13.78	13.88	2,641,645	-0.08(-0.57%)
Aug 16, 2005	14.22	14.22	13.94	13.95	1,148,155	-0.24(-1.67%)
Aug 15, 2005	14.12	14.21	14.06	14.19	1,051,424	+0.07(+0.52%)
Aug 12, 2005	14.18	14.19	14.00	14.12	1,373,393	-0.10(-0.68%)
Aug 11, 2005	14.35	14.35	14.15	14.22	2,308,460	-0.10(-0.67%)
Aug 10, 2005	14.25	14.33	14.21	14.31	2,186,027	+0.19(+1.33%)
Aug 09, 2005	14.03	14.16	14.01	14.12	1,033,666	+0.12(+0.84%)
Aug 08, 2005	14.04	14.09	14.00	14.01	1,304,233	-0.02(-0.14%)
Aug 05, 2005	14.31	14.31	13.93	14.03	1,665,923	-0.21(-1.50%)
Aug 04, 2005	14.22	14.34	14.18	14.24	1,480,872	+0.01(+0.08%)
Aug 03, 2005	14.27	14.35	14.17	14.23	1,465,451	-0.07(-0.46%)
Aug 02, 2005	14.34	14.49	14.21	14.29	2,537,904	-0.03(-0.18%)
Aug 01, 2005	14.16	14.37	14.15	14.32	1,891,629	+0.20(+1.44%)
Jul 29, 2005	14.19	14.27	13.99	14.12	1,567,323	-0.08(-0.54%)
Jul 28, 2005	14.25	14.33	14.14	14.19	1,255,634	-0.03(-0.23%)
Jul 27, 2005	14.23	14.27	14.06	14.23	1,350,028	+0.02(+0.12%)
Jul 26, 2005	14.15	14.34	14.13	14.21	1,629,941	+0.04(+0.27%)
Jul 25, 2005	14.50	14.51	14.16	14.17	2,396,312	-0.35(-2.39%)
Jul 22, 2005	14.48	14.53	14.42	14.52	1,657,512	+0.13(+0.91%)
Jul 21, 2005	14.39	14.45	14.28	14.39	1,900,975	+0.10(+0.69%)
Jul 20, 2005	13.86	14.33	13.84	14.29	2,893,987	+0.28(+1.97%)
Jul 19, 2005	14.01	14.10	13.92	14.01	1,206,567	+0.06(+0.41%)
Jul 18, 2005	14.16	14.16	13.92	13.95	1,645,362	-0.15(-1.05%)
Jul 15, 2005	14.12	14.20	13.98	14.10	4,204,295	+0.04(+0.26%)
Jul 14, 2005	13.97	14.07	13.91	14.07	2,425,285	+0.20(+1.47%)
Jul 13, 2005	13.69	13.90	13.69	13.86	1,062,639	+0.19(+1.36%)
Jul 12, 2005	13.63	13.80	13.59	13.68	1,572,930	-0.01(-0.06%)
Jul 11, 2005	13.75	13.91	13.68	13.69	960,768	-0.06(-0.45%)
Jul 08, 2005	13.66	13.80	13.66	13.75	3,363,155	+0.09(+0.67%)
Jul 07, 2005	13.48	13.65	13.47	13.65	2,499,586	+0.01(+0.11%)
Jul 06, 2005	13.50	13.73	13.50	13.64	2,052,847	+0.10(+0.76%)
Jul 05, 2005	13.34	13.58	13.27	13.54	1,368,253	+0.20(+1.49%)
Jul 01, 2005	13.29	13.41	13.21	13.34	974,319	+0.05(+0.39%)
Jun 30, 2005	13.29	13.35	13.26	13.29	1,891,161	+0.02(+0.15%)
Jun 29, 2005	13.24	13.30	13.20	13.27	766,838	+0.03(+0.24%)
Jun 28, 2005	13.31	13.33	13.20	13.24	782,726	-0.04(-0.34%)
Jun 27, 2005	13.12	13.36	13.12	13.28	1,579,005	+0.13(+0.99%)
Jun 24, 2005	13.09	13.19	13.09	13.15	869,177	+0.04(+0.33%)
Jun 23, 2005	13.13	13.25	13.09	13.11	1,112,173	-0.08(-0.58%)
Jun 22, 2005	13.27	13.33	13.13	13.18	1,852,375	-0.07(-0.56%)
Jun 21, 2005	13.20	13.29	13.19	13.26	1,309,373	+0.03(+0.23%)
Jun 20, 2005	13.18	13.30	13.14	13.23	1,890,694	-0.03(-0.23%)
Jun 17, 2005	13.32	13.35	13.21	13.26	2,154,718	+0.00(+0.02%)
Jun 16, 2005	13.12	13.27	13.10	13.26	1,158,903	+0.14(+1.04%)
Jun 15, 2005	13.00	13.14	12.95	13.12	1,509,845	+0.12(+0.94%)
Jun 14, 2005	12.78	13.00	12.64	13.00	2,020,603	+0.22(+1.69%)
Jun 13, 2005	12.75	12.82	12.69	12.78	945,347	+0.01(+0.05%)
Jun 10, 2005	12.80	12.92	12.75	12.78	1,168,249	-0.01(-0.05%)
Jun 09, 2005	12.74	12.80	12.68	12.78	2,510,801	-0.02(-0.12%)
Jun 08, 2005	12.78	12.86	12.74	12.80	867,775	+0.01(+0.10%)
Jun 07, 2005	12.78	12.95	12.75	12.78	1,288,812	+0.01(+0.07%)
Jun 06, 2005	12.93	12.97	12.69	12.78	1,867,796	-0.15(-1.13%)
Jun 03, 2005	13.05	13.05	12.85	12.92	1,815,926	-0.10(-0.77%)
Jun 02, 2005	12.84	13.09	12.83	13.02	1,662,652	+0.15(+1.20%)

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.