Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.76	14.96	14.76	14.95	3,111,215	+0.20(+1.33%)
May 30, 2006	14.89	14.91	14.73	14.76	1,667,508	-0.20(-1.34%)
May 26, 2006	14.72	14.96	14.72	14.96	1,823,403	+0.25(+1.71%)
May 25, 2006	14.72	14.80	14.67	14.70	1,403,059	+0.04(+0.26%)
May 24, 2006	14.74	14.84	14.55	14.67	3,403,638	-0.15(-1.04%)
May 23, 2006	14.90	15.03	14.79	14.82	2,421,162	+0.00(+0.03%)
May 22, 2006	14.71	14.90	14.62	14.82	3,771,858	+0.10(+0.68%)
May 19, 2006	14.78	14.94	14.68	14.72	3,185,576	+0.00(+0.03%)
May 18, 2006	14.92	14.99	14.71	14.71	2,427,857	-0.17(-1.15%)
May 17, 2006	15.00	15.12	14.86	14.88	3,788,595	-0.13(-0.86%)
May 16, 2006	15.08	15.16	15.01	15.01	3,568,142	-0.06(-0.42%)
May 15, 2006	14.97	15.11	14.85	15.08	2,188,753	+0.09(+0.61%)
May 12, 2006	15.08	15.12	14.95	14.99	2,140,454	-0.11(-0.75%)
May 11, 2006	15.11	15.18	14.89	15.10	3,890,214	-0.18(-1.18%)
May 10, 2006	15.43	15.45	15.24	15.28	4,871,017	-0.24(-1.54%)
May 09, 2006	15.47	15.64	15.47	15.52	1,471,682	+0.02(+0.11%)
May 08, 2006	15.41	15.60	15.41	15.50	1,435,577	+0.10(+0.62%)
May 05, 2006	15.34	15.47	15.29	15.40	1,717,958	+0.09(+0.60%)
May 04, 2006	15.52	15.66	15.27	15.31	2,897,695	-0.20(-1.32%)
May 03, 2006	15.71	15.86	15.49	15.52	2,559,842	-0.28(-1.75%)
May 02, 2006	15.69	15.79	15.60	15.79	2,319,065	+0.08(+0.51%)
May 01, 2006	15.72	15.93	15.64	15.71	3,282,174	-0.05(-0.34%)
Apr 28, 2006	15.57	15.95	15.57	15.77	3,778,553	+0.22(+1.40%)
Apr 27, 2006	15.96	15.96	15.55	15.55	4,420,068	-0.51(-3.20%)
Apr 26, 2006	16.04	16.21	16.04	16.06	2,396,295	+0.03(+0.16%)
Apr 25, 2006	16.02	16.13	15.95	16.04	2,405,381	+0.02(+0.10%)
Apr 24, 2006	16.00	16.14	15.99	16.02	1,768,170	+0.05(+0.31%)
Apr 21, 2006	16.22	16.27	15.97	15.97	1,976,429	-0.18(-1.11%)
Apr 20, 2006	16.10	16.26	16.03	16.15	2,321,217	+0.04(+0.23%)
Apr 19, 2006	16.41	16.50	16.02	16.11	6,696,812	-0.55(-3.29%)
Apr 18, 2006	16.37	16.71	16.37	16.66	2,806,597	+0.31(+1.92%)
Apr 17, 2006	16.30	16.39	16.21	16.35	2,947,668	+0.05(+0.28%)
Apr 13, 2006	16.60	16.58	16.23	16.30	1,474,312	-0.30(-1.79%)
Apr 12, 2006	16.63	16.73	16.56	16.60	1,335,154	-0.03(-0.20%)
Apr 11, 2006	16.48	16.73	16.47	16.63	3,903,843	+0.12(+0.73%)
Apr 10, 2006	16.36	16.55	16.25	16.51	1,775,343	+0.19(+1.18%)
Apr 07, 2006	16.55	16.61	16.32	16.32	1,038,187	-0.19(-1.17%)
Apr 06, 2006	16.49	16.67	16.41	16.51	1,689,983	-0.03(-0.15%)
Apr 05, 2006	16.46	16.59	16.33	16.54	2,490,741	+0.13(+0.76%)
Apr 04, 2006	16.47	16.52	16.39	16.41	2,198,078	+0.03(+0.18%)
Apr 03, 2006	16.40	16.53	16.29	16.38	1,681,376	+0.02(+0.13%)
Mar 31, 2006	16.34	16.46	16.13	16.36	2,990,228	+0.07(+0.41%)
Mar 30, 2006	16.57	16.60	16.24	16.29	2,513,934	-0.25(-1.49%)
Mar 29, 2006	16.54	16.58	16.33	16.54	1,978,103	+0.07(+0.41%)
Mar 28, 2006	16.50	16.69	16.39	16.47	2,698,044	-0.03(-0.15%)
Mar 27, 2006	16.48	16.56	16.39	16.50	3,053,591	+0.00(+0.03%)
Mar 24, 2006	16.14	16.54	16.08	16.49	3,689,367	+0.37(+2.28%)
Mar 23, 2006	16.12	16.19	16.05	16.13	2,594,990	-0.06(-0.36%)
Mar 22, 2006	15.93	16.36	15.92	16.19	5,845,364	+0.26(+1.60%)
Mar 21, 2006	15.85	15.98	15.74	15.93	2,900,326	+0.08(+0.53%)
Mar 20, 2006	15.89	15.91	15.67	15.85	1,858,790	-0.08(-0.47%)
Mar 17, 2006	15.88	15.93	15.85	15.92	3,395,270	+0.08(+0.48%)
Mar 16, 2006	15.73	15.86	15.69	15.85	2,469,222	+0.10(+0.66%)
Mar 15, 2006	15.64	15.77	15.52	15.74	1,334,436	+0.09(+0.56%)
Mar 14, 2006	15.52	15.68	15.47	15.65	2,925,910	+0.10(+0.67%)
Mar 13, 2006	15.44	15.61	15.44	15.55	2,396,773	+0.11(+0.73%)
Mar 10, 2006	15.28	15.47	15.24	15.44	2,160,300	+0.19(+1.26%)
Mar 09, 2006	15.18	15.29	15.16	15.24	1,212,015	+0.10(+0.64%)
Mar 08, 2006	15.22	15.27	15.04	15.15	1,432,230	-0.05(-0.30%)
Mar 07, 2006	15.28	15.33	15.14	15.19	1,333,958	-0.09(-0.60%)
Mar 06, 2006	15.34	15.45	15.26	15.29	1,508,026	+0.03(+0.16%)
Mar 03, 2006	15.25	15.42	15.25	15.26	1,810,492	-0.09(-0.57%)
Mar 02, 2006	15.19	15.36	15.16	15.35	1,972,126	+0.03(+0.19%)
Mar 01, 2006	15.04	15.34	15.03	15.32	2,303,523	+0.27(+1.81%)
Feb 28, 2006	15.33	15.30	14.96	15.05	3,156,884	-0.28(-1.85%)
Feb 27, 2006	15.23	15.45	15.22	15.33	2,254,507	+0.10(+0.66%)
Feb 24, 2006	15.38	15.38	15.20	15.23	1,217,515	-0.18(-1.17%)
Feb 23, 2006	15.25	15.47	15.19	15.41	2,450,333	+0.19(+1.26%)
Feb 22, 2006	15.04	15.69	14.93	15.22	14,538,690	+0.65(+4.48%)
Feb 21, 2006	14.77	14.80	14.54	14.57	2,145,237	-0.24(-1.64%)
Feb 17, 2006	14.78	14.87	14.77	14.81	2,000,579	+0.03(+0.17%)
Feb 16, 2006	14.52	14.82	14.51	14.78	2,131,608	+0.26(+1.76%)
Feb 15, 2006	14.70	14.70	14.43	14.53	2,741,800	-0.19(-1.28%)
Feb 14, 2006	14.64	14.86	14.62	14.72	2,921,845	+0.11(+0.74%)
Feb 13, 2006	14.52	14.67	14.47	14.61	1,416,927	+0.05(+0.32%)
Feb 10, 2006	14.53	14.63	14.51	14.56	1,244,294	+0.06(+0.40%)
Feb 09, 2006	14.46	14.58	14.37	14.50	1,686,158	+0.09(+0.64%)
Feb 08, 2006	14.53	14.58	14.27	14.41	1,503,961	-0.04(-0.26%)
Feb 07, 2006	14.38	14.52	14.33	14.45	1,522,850	+0.09(+0.61%)
Feb 06, 2006	14.22	14.42	14.12	14.36	1,977,147	+0.13(+0.91%)
Feb 03, 2006	14.27	14.43	14.22	14.23	1,995,558	-0.15(-1.02%)
Feb 02, 2006	13.89	14.53	13.70	14.38	4,054,000	+0.37(+2.63%)
Feb 01, 2006	13.89	14.12	13.81	14.01	1,682,332	+0.08(+0.60%)
Jan 31, 2006	14.06	14.08	13.83	13.93	4,189,811	-0.24(-1.71%)
Jan 30, 2006	14.15	14.24	14.03	14.17	1,451,358	+0.05(+0.39%)
Jan 27, 2006	14.10	14.30	14.06	14.12	1,396,842	+0.01(+0.09%)
Jan 26, 2006	14.22	14.37	14.07	14.10	1,530,979	-0.10(-0.74%)
Jan 25, 2006	14.11	14.26	14.04	14.21	2,281,286	+0.10(+0.71%)
Jan 24, 2006	14.02	14.16	14.00	14.11	1,518,785	+0.14(+0.99%)
Jan 23, 2006	14.12	14.14	13.73	13.97	2,222,228	-0.11(-0.80%)
Jan 20, 2006	14.24	14.28	14.06	14.08	2,496,958	-0.20(-1.38%)
Jan 19, 2006	14.27	14.35	14.19	14.28	2,035,488	-0.02(-0.12%)
Jan 18, 2006	14.01	14.33	14.01	14.30	3,577,945	+0.53(+3.83%)
Jan 17, 2006	13.78	13.84	13.70	13.77	1,200,538	-0.09(-0.66%)
Jan 13, 2006	13.82	13.91	13.68	13.86	1,395,886	+0.02(+0.12%)
Jan 12, 2006	13.72	13.87	13.61	13.84	1,806,666	+0.10(+0.76%)
Jan 11, 2006	13.79	13.85	13.68	13.74	2,137,585	+0.00(+0.03%)
Jan 10, 2006	13.88	13.95	13.66	13.73	2,435,269	-0.18(-1.26%)
Jan 09, 2006	14.01	14.06	13.87	13.91	1,656,031	-0.10(-0.72%)
Jan 06, 2006	13.94	14.13	13.94	14.01	2,013,490	+0.13(+0.90%)
Jan 05, 2006	14.02	14.13	13.83	13.89	1,943,911	-0.12(-0.84%)
Jan 04, 2006	13.88	14.04	13.87	14.00	1,208,668	+0.15(+1.12%)
Jan 03, 2006	13.87	14.26	13.66	13.85	3,149,232	-0.02(-0.15%)
Dec 30, 2005	13.94	13.96	13.83	13.87	917,201	-0.15(-1.07%)
Dec 29, 2005	13.94	14.09	13.94	14.02	924,374	+0.08(+0.60%)
Dec 28, 2005	13.94	13.98	13.84	13.94	765,370	-0.00(-0.03%)
Dec 27, 2005	14.07	14.14	13.94	13.94	1,030,775	-0.05(-0.36%)
Dec 23, 2005	13.96	14.08	13.95	13.99	633,385	+0.03(+0.21%)
Dec 22, 2005	13.91	14.09	13.88	13.96	928,917	+0.03(+0.24%)
Dec 21, 2005	13.99	14.04	13.87	13.93	1,042,013	+0.04(+0.30%)
Dec 20, 2005	13.99	14.06	13.82	13.89	1,420,992	-0.15(-1.07%)
Dec 19, 2005	14.17	14.20	14.02	14.04	934,177	-0.08(-0.59%)
Dec 16, 2005	14.17	14.22	14.02	14.12	2,051,030	-0.05(-0.38%)
Dec 15, 2005	14.30	14.30	14.08	14.17	1,438,925	-0.15(-1.05%)
Dec 14, 2005	14.14	14.35	14.12	14.32	2,499,827	+0.16(+1.15%)
Dec 13, 2005	14.03	14.18	13.75	14.16	3,240,331	+0.10(+0.74%)
Dec 12, 2005	13.91	14.09	13.87	14.06	2,212,425	+0.23(+1.69%)
Dec 09, 2005	13.55	13.94	13.55	13.82	3,642,025	+0.29(+2.13%)
Dec 08, 2005	13.81	13.81	13.52	13.53	2,073,505	-0.32(-2.32%)
Dec 07, 2005	13.70	13.89	13.64	13.86	2,405,381	+0.11(+0.79%)
Dec 06, 2005	13.86	13.89	13.72	13.75	1,238,078	-0.12(-0.84%)
Dec 05, 2005	13.88	13.96	13.76	13.86	1,286,137	-0.05(-0.39%)
Dec 02, 2005	13.66	13.92	13.58	13.92	2,503,892	+0.24(+1.74%)
Dec 01, 2005	13.82	13.94	13.65	13.68	1,760,997	-0.16(-1.18%)
Nov 30, 2005	13.81	13.89	13.73	13.84	3,030,159	+0.11(+0.82%)
Nov 29, 2005	13.65	13.83	13.65	13.73	2,274,831	+0.04(+0.31%)
Nov 28, 2005	13.86	13.95	13.66	13.69	2,247,334	-0.17(-1.21%)
Nov 25, 2005	13.82	13.92	13.76	13.86	379,935	+0.07(+0.49%)
Nov 23, 2005	13.71	13.85	13.68	13.79	1,532,175	+0.10(+0.76%)
Nov 22, 2005	13.78	13.85	13.65	13.68	1,986,233	-0.18(-1.27%)
Nov 21, 2005	13.82	13.91	13.63	13.86	1,563,976	+0.01(+0.06%)
Nov 18, 2005	13.59	13.87	13.45	13.85	5,475,232	+0.35(+2.57%)
Nov 17, 2005	13.42	13.59	13.38	13.50	1,315,069	+0.10(+0.78%)
Nov 16, 2005	13.34	13.43	13.30	13.40	1,522,133	+0.10(+0.75%)
Nov 15, 2005	13.35	13.50	13.28	13.30	1,510,656	-0.09(-0.69%)
Nov 14, 2005	13.55	13.61	13.34	13.39	1,222,536	-0.14(-1.02%)
Nov 11, 2005	13.58	13.63	13.45	13.53	729,983	-0.07(-0.49%)
Nov 10, 2005	13.47	13.63	13.30	13.60	1,267,487	+0.15(+1.15%)
Nov 09, 2005	13.66	13.76	13.30	13.44	2,349,909	-0.20(-1.50%)
Nov 08, 2005	13.69	13.75	13.56	13.65	1,257,923	-0.10(-0.76%)
Nov 07, 2005	13.88	13.92	13.69	13.75	1,786,103	-0.13(-0.90%)
Nov 04, 2005	13.87	14.00	13.75	13.88	1,041,295	-0.01(-0.06%)
Nov 03, 2005	13.76	13.89	13.71	13.89	2,340,584	+0.15(+1.10%)
Nov 02, 2005	13.40	13.79	13.40	13.73	1,614,666	+0.28(+2.05%)
Nov 01, 2005	13.67	13.69	13.40	13.46	1,549,390	-0.23(-1.68%)
Oct 31, 2005	13.38	13.70	13.38	13.69	1,689,983	+0.29(+2.15%)
Oct 28, 2005	13.38	13.40	13.05	13.40	2,281,526	+0.03(+0.19%)
Oct 27, 2005	13.60	13.66	13.34	13.38	1,418,362	-0.30(-2.17%)
Oct 26, 2005	13.76	13.83	13.58	13.67	1,977,864	-0.11(-0.82%)
Oct 25, 2005	13.38	13.84	13.38	13.78	1,934,347	+0.33(+2.46%)
Oct 24, 2005	13.44	13.47	13.20	13.45	2,328,151	+0.02(+0.12%)
Oct 21, 2005	13.37	13.54	13.35	13.44	1,916,893	+0.15(+1.13%)
Oct 20, 2005	13.36	13.48	13.21	13.29	2,901,999	-0.05(-0.41%)
Oct 19, 2005	13.38	13.40	13.02	13.34	2,023,294	-0.08(-0.59%)
Oct 18, 2005	13.61	13.63	13.42	13.42	1,483,398	-0.22(-1.62%)
Oct 17, 2005	13.59	13.67	13.51	13.64	1,097,007	+0.05(+0.37%)
Oct 14, 2005	13.71	13.77	13.47	13.59	1,750,955	-0.03(-0.22%)
Oct 13, 2005	13.70	13.78	13.52	13.62	1,554,890	-0.03(-0.21%)
Oct 12, 2005	13.68	13.84	13.56	13.65	2,045,291	-0.07(-0.49%)
Oct 11, 2005	14.05	14.09	13.68	13.72	1,795,189	-0.33(-2.35%)
Oct 10, 2005	14.03	14.12	13.99	14.05	885,878	+0.00(+0.00%)
Oct 07, 2005	14.03	14.12	14.01	14.05	974,107	+0.06(+0.45%)
Oct 06, 2005	14.27	14.32	13.97	13.99	1,613,231	-0.28(-1.99%)
Oct 05, 2005	14.42	14.47	14.21	14.27	1,217,993	-0.18(-1.27%)
Oct 04, 2005	14.68	14.76	14.45	14.45	1,451,597	-0.23(-1.54%)
Oct 03, 2005	14.60	14.76	14.60	14.68	1,859,986	+0.05(+0.34%)
Sep 30, 2005	14.54	14.69	14.54	14.63	1,613,709	+0.05(+0.37%)
Sep 29, 2005	14.14	14.65	14.12	14.58	4,287,365	+0.41(+2.92%)
Sep 28, 2005	14.04	14.24	14.01	14.16	1,862,138	+0.17(+1.23%)
Sep 27, 2005	14.04	14.06	13.93	13.99	1,569,236	-0.02(-0.12%)
Sep 26, 2005	14.04	14.27	13.99	14.01	2,675,807	-0.03(-0.21%)
Sep 23, 2005	14.04	14.14	13.89	14.04	3,878,020	-0.23(-1.61%)
Sep 22, 2005	14.29	14.36	14.25	14.27	3,579,858	-0.05(-0.32%)
Sep 21, 2005	14.44	14.58	14.24	14.31	4,563,530	-0.17(-1.18%)
Sep 20, 2005	14.53	14.63	14.40	14.48	2,791,055	-0.07(-0.49%)
Sep 19, 2005	14.56	14.56	14.45	14.55	1,705,764	-0.04(-0.26%)
Sep 16, 2005	14.70	14.72	14.53	14.59	3,504,779	-0.04(-0.26%)
Sep 15, 2005	14.69	14.74	14.58	14.63	2,918,736	-0.23(-1.52%)
Sep 14, 2005	15.05	15.07	14.83	14.86	2,003,926	-0.15(-1.03%)
Sep 13, 2005	15.11	15.22	14.98	15.01	2,022,337	-0.10(-0.66%)
Sep 12, 2005	14.93	15.22	14.90	15.11	2,344,171	+0.20(+1.32%)
Sep 09, 2005	14.86	15.00	14.82	14.91	1,106,571	+0.11(+0.73%)
Sep 08, 2005	14.91	14.98	14.77	14.81	2,074,462	-0.11(-0.76%)
Sep 07, 2005	14.91	14.99	14.84	14.92	1,697,396	-0.05(-0.34%)
Sep 06, 2005	14.87	15.01	14.81	14.97	1,729,435	+0.10(+0.68%)
Sep 02, 2005	15.14	15.18	14.81	14.87	2,076,375	-0.23(-1.52%)
Sep 01, 2005	15.10	15.15	14.89	15.10	2,031,184	+0.08(+0.56%)
Aug 31, 2005	14.91	15.02	14.81	15.01	3,635,330	+0.10(+0.64%)
Aug 30, 2005	14.83	14.95	14.75	14.92	2,582,079	+0.10(+0.65%)
Aug 29, 2005	14.70	14.86	14.63	14.82	1,987,906	+0.06(+0.40%)
Aug 26, 2005	14.86	14.85	14.68	14.76	1,550,825	-0.10(-0.65%)
Aug 25, 2005	14.87	14.95	14.81	14.86	1,920,957	-0.01(-0.08%)
Aug 24, 2005	14.97	15.04	14.86	14.87	2,007,991	-0.09(-0.59%)
Aug 23, 2005	14.90	14.97	14.82	14.96	2,111,762	+0.06(+0.42%)
Aug 22, 2005	14.87	14.95	14.83	14.90	1,711,503	+0.07(+0.45%)
Aug 19, 2005	14.88	14.88	14.80	14.83	1,233,296	+0.03(+0.17%)
Aug 18, 2005	14.83	14.88	14.73	14.81	1,313,156	-0.06(-0.42%)
Aug 17, 2005	14.84	14.89	14.74	14.87	2,105,306	+0.05(+0.31%)
Aug 16, 2005	14.89	14.96	14.78	14.82	1,494,875	-0.09(-0.59%)
Aug 15, 2005	14.96	15.01	14.88	14.91	1,765,301	-0.10(-0.64%)
Aug 12, 2005	15.15	15.15	14.96	15.01	1,672,768	-0.17(-1.10%)
Aug 11, 2005	15.13	15.22	15.06	15.17	1,990,536	+0.05(+0.36%)
Aug 10, 2005	15.06	15.17	14.98	15.12	3,033,984	+0.14(+0.92%)
Aug 09, 2005	15.06	15.21	14.96	14.98	4,593,179	-0.03(-0.19%)
Aug 08, 2005	15.14	15.18	14.99	15.01	2,737,018	-0.14(-0.91%)
Aug 05, 2005	15.06	15.27	14.96	15.15	3,644,177	+0.08(+0.55%)
Aug 04, 2005	14.87	15.09	14.86	15.06	6,155,242	+0.20(+1.32%)
Aug 03, 2005	14.68	14.88	14.63	14.87	2,635,160	+0.20(+1.40%)
Aug 02, 2005	14.62	14.69	14.56	14.66	4,756,486	+0.10(+0.72%)
Aug 01, 2005	14.77	14.77	14.37	14.56	4,904,013	+0.18(+1.28%)
Jul 29, 2005	14.40	14.43	14.30	14.37	2,400,838	-0.05(-0.38%)
Jul 28, 2005	14.22	14.44	14.16	14.43	12,504,637	+0.38(+2.68%)
Jul 27, 2005	14.07	14.18	14.02	14.05	4,330,882	+0.01(+0.06%)
Jul 26, 2005	14.09	14.16	13.99	14.04	1,848,509	+0.02(+0.12%)
Jul 25, 2005	13.99	14.09	13.94	14.03	1,741,630	+0.00(+0.03%)
Jul 22, 2005	14.03	14.11	13.98	14.02	1,741,869	-0.01(-0.09%)
Jul 21, 2005	14.18	14.18	13.99	14.04	1,491,527	-0.11(-0.77%)
Jul 20, 2005	14.14	14.18	13.99	14.14	1,763,388	-0.02(-0.15%)
Jul 19, 2005	14.20	14.22	14.10	14.17	1,488,419	+0.01(+0.06%)
Jul 18, 2005	14.34	14.35	14.07	14.16	2,093,829	-0.18(-1.28%)
Jul 15, 2005	14.28	14.41	14.22	14.34	2,282,243	+0.04(+0.26%)
Jul 14, 2005	14.22	14.34	14.22	14.30	2,623,683	+0.04(+0.29%)
Jul 13, 2005	14.21	14.30	14.16	14.26	1,623,273	+0.04(+0.26%)
Jul 12, 2005	14.21	14.26	14.14	14.22	1,626,860	+0.02(+0.12%)
Jul 11, 2005	14.03	14.23	13.97	14.21	2,720,281	+0.15(+1.04%)
Jul 08, 2005	14.09	14.17	13.96	14.06	2,304,958	-0.03(-0.24%)
Jul 07, 2005	14.12	14.14	13.98	14.09	4,240,501	-0.13(-0.88%)
Jul 06, 2005	14.39	14.41	14.18	14.22	3,925,601	-0.15(-1.08%)
Jul 05, 2005	14.54	14.58	14.37	14.37	2,499,827	-0.16(-1.12%)
Jul 01, 2005	14.48	14.58	14.39	14.54	1,550,825	+0.05(+0.37%)
Jun 30, 2005	14.40	14.56	14.34	14.48	2,570,363	+0.07(+0.46%)
Jun 29, 2005	14.35	14.53	14.30	14.42	2,244,225	+0.03(+0.20%)
Jun 28, 2005	14.23	14.44	14.23	14.39	1,966,387	+0.18(+1.24%)
Jun 27, 2005	14.16	14.23	14.06	14.21	2,548,843	-0.02(-0.15%)
Jun 24, 2005	14.12	14.30	14.05	14.23	4,470,519	-0.31(-2.10%)
Jun 23, 2005	14.37	14.61	14.37	14.54	2,934,996	-0.05(-0.32%)
Jun 22, 2005	14.58	14.64	14.51	14.58	2,446,985	+0.00(+0.00%)
Jun 21, 2005	14.62	14.62	14.54	14.58	2,847,962	-0.03(-0.23%)
Jun 20, 2005	14.50	14.63	14.41	14.62	1,969,974	+0.05(+0.32%)
Jun 17, 2005	14.32	14.57	14.30	14.57	4,652,715	+0.36(+2.53%)
Jun 16, 2005	14.35	14.36	14.19	14.21	3,148,515	-0.16(-1.11%)
Jun 15, 2005	14.27	14.39	14.24	14.37	1,572,584	+0.15(+1.09%)
Jun 14, 2005	14.19	14.31	14.12	14.22	2,186,123	+0.02(+0.15%)
Jun 13, 2005	14.14	14.23	14.10	14.19	2,815,205	+0.03(+0.24%)
Jun 10, 2005	14.14	14.34	14.14	14.16	2,830,985	+0.00(+0.03%)
Jun 09, 2005	14.08	14.17	13.94	14.16	2,383,862	+0.12(+0.83%)
Jun 08, 2005	13.94	14.05	13.91	14.04	2,363,060	+0.14(+1.02%)
Jun 07, 2005	13.82	13.96	13.81	13.90	2,831,464	+0.08(+0.57%)
Jun 06, 2005	13.68	13.85	13.66	13.82	2,260,245	+0.19(+1.38%)
Jun 03, 2005	13.64	13.71	13.55	13.63	1,228,514	-0.01(-0.06%)
Jun 02, 2005	13.63	13.67	13.52	13.64	1,553,216	+0.05(+0.34%)

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.