Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	16.22	16.47	16.19	16.47	6,041,963	+0.25(+1.54%)
May 30, 2006	16.46	16.46	16.20	16.22	3,773,954	-0.24(-1.48%)
May 26, 2006	16.54	16.54	16.42	16.46	3,313,646	-0.04(-0.21%)
May 25, 2006	16.47	16.56	16.44	16.50	2,777,757	+0.09(+0.54%)
May 24, 2006	16.31	16.51	16.30	16.41	4,401,620	+0.09(+0.56%)
May 23, 2006	16.45	16.53	16.31	16.32	3,747,529	-0.14(-0.83%)
May 22, 2006	16.45	16.57	16.42	16.46	4,668,712	-0.06(-0.38%)
May 19, 2006	16.54	16.57	16.42	16.52	5,950,754	+0.03(+0.19%)
May 18, 2006	16.42	16.74	16.42	16.49	4,756,512	-0.21(-1.24%)
May 17, 2006	17.01	17.03	16.65	16.70	5,677,411	-0.39(-2.29%)
May 16, 2006	17.29	17.35	17.02	17.09	3,988,764	-0.03(-0.19%)
May 15, 2006	16.64	17.19	16.61	17.12	6,898,078	+0.48(+2.88%)
May 12, 2006	16.92	16.94	16.60	16.64	6,662,242	-0.60(-3.47%)
May 11, 2006	17.22	17.28	17.16	17.24	3,600,344	-0.06(-0.35%)
May 10, 2006	17.09	17.34	17.07	17.30	5,547,843	+0.25(+1.45%)
May 09, 2006	16.88	17.16	16.84	17.05	5,493,856	+0.09(+0.54%)
May 08, 2006	17.07	17.10	16.92	16.96	4,141,631	-0.17(-1.01%)
May 05, 2006	16.73	17.16	16.69	17.13	6,250,806	+0.43(+2.59%)
May 04, 2006	16.54	16.83	16.48	16.70	4,586,596	+0.24(+1.48%)
May 03, 2006	16.77	16.78	16.42	16.46	3,692,405	-0.34(-2.05%)
May 02, 2006	16.54	16.81	16.45	16.80	4,707,355	+0.25(+1.53%)
May 01, 2006	16.73	16.79	16.53	16.55	4,747,135	-0.18(-1.09%)
Apr 28, 2006	16.79	16.87	16.71	16.73	5,443,279	-0.14(-0.81%)
Apr 27, 2006	16.62	16.88	16.58	16.87	5,669,171	+0.25(+1.50%)
Apr 26, 2006	16.43	16.67	16.37	16.62	6,182,613	+0.34(+2.12%)
Apr 25, 2006	16.19	16.29	16.09	16.27	4,564,717	+0.10(+0.61%)
Apr 24, 2006	16.16	16.25	16.10	16.18	3,597,787	-0.04(-0.22%)
Apr 21, 2006	16.33	16.40	16.15	16.21	3,591,251	-0.02(-0.13%)
Apr 20, 2006	16.19	16.27	16.07	16.23	3,253,977	+0.05(+0.28%)
Apr 19, 2006	16.21	16.26	16.04	16.19	4,172,319	-0.04(-0.26%)
Apr 18, 2006	16.04	16.23	15.96	16.23	3,947,279	+0.28(+1.74%)
Apr 17, 2006	15.90	15.98	15.87	15.95	2,839,416	-0.03(-0.18%)
Apr 13, 2006	15.88	15.98	15.85	15.98	2,741,671	+0.10(+0.64%)
Apr 12, 2006	15.91	15.94	15.82	15.88	3,488,108	+0.02(+0.11%)
Apr 11, 2006	15.90	15.92	15.77	15.86	4,387,697	-0.02(-0.13%)
Apr 10, 2006	15.84	15.98	15.79	15.88	3,398,604	+0.04(+0.22%)
Apr 07, 2006	16.06	16.11	15.77	15.84	5,599,841	-0.26(-1.62%)
Apr 06, 2006	16.16	16.19	16.01	16.10	4,095,317	-0.13(-0.80%)
Apr 05, 2006	16.14	16.31	16.09	16.23	4,707,639	+0.14(+0.90%)
Apr 04, 2006	16.00	16.15	15.94	16.09	7,910,755	+0.41(+2.63%)
Apr 03, 2006	15.91	15.91	15.63	15.68	9,177,454	-0.20(-1.29%)
Mar 31, 2006	15.91	15.94	15.74	15.88	6,079,186	-0.03(-0.18%)
Mar 30, 2006	16.11	16.22	15.91	15.91	6,483,517	-0.27(-1.65%)
Mar 29, 2006	16.28	16.33	16.18	16.18	4,479,759	-0.11(-0.69%)
Mar 28, 2006	16.29	16.34	16.21	16.29	3,941,312	+0.00(+0.02%)
Mar 27, 2006	16.30	16.34	16.22	16.29	2,299,264	-0.06(-0.34%)
Mar 24, 2006	16.29	16.40	16.20	16.34	2,536,806	+0.07(+0.41%)
Mar 23, 2006	16.26	16.33	16.25	16.28	3,750,370	-0.14(-0.86%)
Mar 22, 2006	16.24	16.58	16.24	16.42	3,739,573	-0.16(-0.96%)
Mar 21, 2006	16.58	16.68	16.52	16.58	3,049,395	-0.01(-0.08%)
Mar 20, 2006	16.52	16.61	16.45	16.59	4,033,090	+0.11(+0.64%)
Mar 17, 2006	16.48	16.54	16.40	16.48	4,297,056	+0.08(+0.52%)
Mar 16, 2006	16.27	16.43	16.19	16.40	4,454,754	+0.12(+0.76%)
Mar 15, 2006	16.28	16.29	16.16	16.28	4,847,721	+0.02(+0.15%)
Mar 14, 2006	16.19	16.32	16.13	16.25	4,407,303	+0.04(+0.24%)
Mar 13, 2006	16.16	16.23	16.13	16.21	3,633,588	+0.06(+0.37%)
Mar 10, 2006	16.11	16.26	16.05	16.15	2,957,050	+0.01(+0.04%)
Mar 09, 2006	16.19	16.25	16.13	16.15	4,166,636	-0.11(-0.65%)
Mar 08, 2006	16.20	16.34	16.15	16.25	3,454,296	-0.04(-0.24%)
Mar 07, 2006	16.10	16.40	16.10	16.29	5,405,204	+0.11(+0.65%)
Mar 06, 2006	16.14	16.27	16.14	16.19	2,524,304	+0.01(+0.04%)
Mar 03, 2006	16.07	16.32	16.05	16.18	4,168,057	+0.06(+0.37%)
Mar 02, 2006	16.12	16.19	16.10	16.12	5,161,980	-0.01(-0.04%)
Mar 01, 2006	16.35	16.35	16.05	16.13	8,403,739	-0.15(-0.93%)
Feb 28, 2006	16.54	16.56	16.23	16.28	9,785,230	-0.27(-1.62%)
Feb 27, 2006	16.57	16.68	16.54	16.54	4,139,927	+0.00(+0.02%)
Feb 24, 2006	16.54	16.59	16.46	16.54	6,513,921	-0.17(-0.99%)
Feb 23, 2006	16.63	16.86	16.52	16.71	6,120,386	-0.01(-0.04%)
Feb 22, 2006	16.48	16.74	16.38	16.71	6,145,106	+0.32(+1.98%)
Feb 21, 2006	16.54	16.58	16.34	16.39	4,394,232	-0.15(-0.91%)
Feb 17, 2006	16.76	16.77	16.53	16.54	4,771,287	-0.24(-1.43%)
Feb 16, 2006	16.84	16.86	16.64	16.78	3,101,961	-0.12(-0.71%)
Feb 15, 2006	16.82	16.94	16.71	16.90	4,504,195	+0.17(+1.01%)
Feb 14, 2006	16.52	16.81	16.45	16.73	4,114,922	+0.27(+1.62%)
Feb 13, 2006	16.52	16.52	16.40	16.46	2,131,622	-0.06(-0.36%)
Feb 10, 2006	16.49	16.58	16.42	16.52	3,642,397	+0.09(+0.58%)
Feb 09, 2006	16.49	16.54	16.41	16.43	4,462,710	-0.04(-0.21%)
Feb 08, 2006	16.45	16.51	16.37	16.46	3,990,469	-0.03(-0.19%)
Feb 07, 2006	16.40	16.56	16.40	16.50	4,380,878	+0.02(+0.15%)
Feb 06, 2006	16.56	16.68	16.46	16.47	4,628,080	-0.13(-0.76%)
Feb 03, 2006	16.54	16.64	16.48	16.60	8,018,729	-0.04(-0.25%)
Feb 02, 2006	16.60	16.72	16.56	16.64	5,980,021	+0.04(+0.23%)
Feb 01, 2006	16.48	16.63	16.30	16.60	7,119,708	+0.08(+0.47%)
Jan 31, 2006	16.79	17.05	16.52	16.52	8,099,993	-0.19(-1.14%)
Jan 30, 2006	16.68	16.80	16.62	16.71	3,945,290	-0.00(-0.02%)
Jan 27, 2006	16.71	16.85	16.66	16.72	3,656,888	+0.00(+0.00%)
Jan 26, 2006	16.66	16.76	16.54	16.72	7,757,035	+0.05(+0.32%)
Jan 25, 2006	16.64	16.70	16.53	16.66	6,049,919	+0.13(+0.77%)
Jan 24, 2006	16.62	16.71	16.52	16.54	4,450,208	-0.06(-0.36%)
Jan 23, 2006	16.64	16.72	16.56	16.60	3,272,446	-0.00(-0.02%)
Jan 20, 2006	16.83	16.85	16.51	16.60	7,931,782	-0.25(-1.48%)
Jan 19, 2006	17.01	17.03	16.79	16.85	2,968,131	-0.12(-0.71%)
Jan 18, 2006	17.01	17.06	16.81	16.97	3,669,958	-0.04(-0.23%)
Jan 17, 2006	17.01	17.05	16.92	17.01	3,221,869	-0.14(-0.80%)
Jan 13, 2006	17.19	17.22	17.11	17.15	3,905,795	+0.03(+0.16%)
Jan 12, 2006	17.28	17.33	17.10	17.12	4,146,178	-0.23(-1.34%)
Jan 11, 2006	17.35	17.37	17.27	17.35	2,939,433	+0.05(+0.26%)
Jan 10, 2006	17.28	17.33	17.16	17.30	4,486,862	+0.01(+0.08%)
Jan 09, 2006	17.26	17.39	17.23	17.29	5,253,473	+0.08(+0.47%)
Jan 06, 2006	17.21	17.30	17.02	17.21	5,919,214	+0.59(+3.58%)
Jan 05, 2006	16.51	16.66	16.49	16.61	5,072,192	+0.13(+0.81%)
Jan 04, 2006	16.44	16.51	16.40	16.48	6,218,414	+0.09(+0.56%)
Jan 03, 2006	16.42	16.45	16.28	16.39	5,127,599	+0.05(+0.32%)
Dec 30, 2005	16.45	16.47	16.30	16.34	2,952,503	-0.13(-0.77%)
Dec 29, 2005	16.53	16.59	16.45	16.46	2,003,474	-0.02(-0.15%)
Dec 28, 2005	16.38	16.54	16.37	16.49	2,203,225	+0.12(+0.71%)
Dec 27, 2005	16.55	16.64	16.37	16.37	2,010,578	-0.13(-0.77%)
Dec 23, 2005	16.52	16.52	16.44	16.50	1,311,592	-0.02(-0.11%)
Dec 22, 2005	16.57	16.58	16.43	16.52	2,518,621	-0.04(-0.25%)
Dec 21, 2005	16.56	16.60	16.51	16.56	4,478,906	+0.00(+0.02%)
Dec 20, 2005	16.54	16.64	16.52	16.56	3,187,488	+0.02(+0.11%)
Dec 19, 2005	16.71	16.71	16.52	16.54	3,186,635	-0.20(-1.22%)
Dec 16, 2005	16.78	16.84	16.71	16.74	8,954,972	-0.03(-0.19%)
Dec 15, 2005	16.84	16.89	16.72	16.77	3,638,703	-0.06(-0.36%)
Dec 14, 2005	16.72	16.87	16.66	16.83	3,965,748	+0.12(+0.69%)
Dec 13, 2005	16.57	16.79	16.50	16.72	3,845,841	+0.15(+0.94%)
Dec 12, 2005	16.54	16.58	16.48	16.56	4,004,676	+0.07(+0.40%)
Dec 09, 2005	16.49	16.57	16.44	16.50	3,982,797	+0.06(+0.36%)
Dec 08, 2005	16.58	16.58	16.39	16.44	3,726,218	-0.13(-0.76%)
Dec 07, 2005	16.75	16.75	16.46	16.56	4,414,406	-0.17(-0.99%)
Dec 06, 2005	16.89	16.96	16.71	16.73	3,235,223	-0.10(-0.59%)
Dec 05, 2005	16.90	16.90	16.77	16.83	2,578,575	-0.07(-0.40%)
Dec 02, 2005	16.96	17.00	16.87	16.89	3,303,133	-0.07(-0.39%)
Dec 01, 2005	16.95	17.07	16.87	16.96	3,510,555	+0.07(+0.40%)
Nov 30, 2005	17.04	17.12	16.88	16.89	4,310,979	-0.19(-1.13%)
Nov 29, 2005	16.95	17.16	16.95	17.09	3,928,526	+0.26(+1.53%)
Nov 28, 2005	17.09	17.10	16.82	16.83	4,914,210	-0.26(-1.50%)
Nov 25, 2005	17.14	17.16	17.01	17.09	1,695,182	+0.01(+0.08%)
Nov 23, 2005	16.75	17.12	16.75	17.07	3,621,938	+0.04(+0.25%)
Nov 22, 2005	16.95	17.05	16.88	17.03	7,408,679	+0.02(+0.10%)
Nov 21, 2005	17.09	17.09	16.95	17.01	5,828,858	-0.11(-0.62%)
Nov 18, 2005	17.46	17.46	17.08	17.12	8,550,072	-0.34(-1.94%)
Nov 17, 2005	17.32	17.47	17.25	17.46	3,671,663	+0.20(+1.18%)
Nov 16, 2005	17.39	17.40	17.18	17.25	4,292,510	-0.10(-0.57%)
Nov 15, 2005	17.33	17.41	17.18	17.35	4,563,580	+0.00(+0.00%)
Nov 14, 2005	17.26	17.39	17.21	17.35	3,066,728	+0.01(+0.08%)
Nov 11, 2005	17.20	17.34	17.10	17.34	3,402,014	+0.14(+0.82%)
Nov 10, 2005	17.05	17.20	16.95	17.20	5,907,281	+0.17(+0.97%)
Nov 09, 2005	17.05	17.12	16.99	17.03	5,704,688	-0.02(-0.12%)
Nov 08, 2005	17.00	17.08	16.90	17.05	3,197,717	-0.04(-0.21%)
Nov 07, 2005	16.82	17.14	16.80	17.09	6,035,712	+0.27(+1.63%)
Nov 04, 2005	16.80	16.84	16.71	16.81	6,067,252	+0.08(+0.48%)
Nov 03, 2005	16.82	16.87	16.68	16.73	4,516,697	-0.08(-0.48%)
Nov 02, 2005	16.77	16.88	16.73	16.81	4,262,391	+0.05(+0.32%)
Nov 01, 2005	16.86	16.86	16.71	16.76	5,335,022	-0.06(-0.33%)
Oct 31, 2005	16.84	16.89	16.78	16.82	6,535,231	+0.09(+0.57%)
Oct 28, 2005	16.58	16.75	16.56	16.72	5,017,921	+0.16(+0.98%)
Oct 27, 2005	16.41	16.66	16.40	16.56	5,150,330	+0.15(+0.92%)
Oct 26, 2005	16.62	16.72	16.39	16.41	5,656,953	-0.21(-1.27%)
Oct 25, 2005	16.75	16.75	16.29	16.62	9,130,855	-0.06(-0.34%)
Oct 24, 2005	16.23	16.82	16.12	16.67	9,230,020	+0.53(+3.29%)
Oct 21, 2005	16.08	16.20	16.00	16.14	4,256,424	+0.19(+1.17%)
Oct 20, 2005	16.19	16.19	15.90	15.96	4,961,945	-0.17(-1.05%)
Oct 19, 2005	15.75	16.13	15.75	16.13	3,800,947	+0.29(+1.82%)
Oct 18, 2005	15.81	15.90	15.76	15.84	2,504,414	+0.05(+0.29%)
Oct 17, 2005	15.84	15.89	15.74	15.79	2,853,907	-0.07(-0.44%)
Oct 14, 2005	15.88	15.93	15.75	15.86	2,785,429	+0.12(+0.74%)
Oct 13, 2005	15.66	15.83	15.62	15.75	3,250,567	-0.03(-0.20%)
Oct 12, 2005	15.78	15.87	15.63	15.78	3,101,393	-0.01(-0.04%)
Oct 11, 2005	15.82	15.93	15.72	15.78	4,152,145	-0.04(-0.27%)
Oct 10, 2005	15.82	15.97	15.74	15.83	2,502,709	-0.02(-0.11%)
Oct 07, 2005	15.91	15.91	15.72	15.84	3,198,285	-0.06(-0.35%)
Oct 06, 2005	15.97	16.03	15.78	15.90	5,123,337	+0.01(+0.07%)
Oct 05, 2005	15.88	16.01	15.65	15.89	4,335,700	+0.01(+0.07%)
Oct 04, 2005	15.86	16.28	15.81	15.88	4,616,146	-0.09(-0.57%)
Oct 03, 2005	15.94	16.00	15.83	15.97	3,888,746	+0.03(+0.18%)
Sep 30, 2005	15.96	16.01	15.84	15.94	3,943,017	+0.02(+0.13%)
Sep 29, 2005	15.70	15.92	15.64	15.92	3,498,622	+0.22(+1.41%)
Sep 28, 2005	15.74	15.79	15.63	15.70	3,944,722	-0.03(-0.20%)
Sep 27, 2005	15.90	15.94	15.68	15.73	3,259,659	-0.04(-0.27%)
Sep 26, 2005	15.81	15.94	15.74	15.77	3,825,951	+0.14(+0.92%)
Sep 23, 2005	15.63	15.83	15.43	15.63	3,970,295	+0.11(+0.70%)
Sep 22, 2005	15.51	15.54	15.15	15.52	4,414,691	-0.07(-0.47%)
Sep 21, 2005	15.84	15.86	15.58	15.59	4,663,598	-0.39(-2.42%)
Sep 20, 2005	16.19	16.25	15.94	15.98	3,434,974	-0.14(-0.89%)
Sep 19, 2005	16.10	16.19	15.95	16.13	4,535,450	+0.02(+0.15%)
Sep 16, 2005	15.84	16.12	15.81	16.10	6,775,046	+0.31(+1.98%)
Sep 15, 2005	15.80	15.83	15.72	15.79	1,678,986	+0.04(+0.27%)
Sep 14, 2005	15.84	15.88	15.73	15.75	3,715,705	-0.06(-0.38%)
Sep 13, 2005	15.92	15.94	15.81	15.81	3,971,431	-0.11(-0.71%)
Sep 12, 2005	15.86	15.94	15.77	15.92	2,855,327	+0.06(+0.35%)
Sep 09, 2005	15.68	15.87	15.68	15.86	3,174,985	+0.18(+1.14%)
Sep 08, 2005	15.61	15.69	15.53	15.68	3,202,547	+0.01(+0.09%)
Sep 07, 2005	15.57	15.67	15.53	15.67	3,229,540	+0.14(+0.88%)
Sep 06, 2005	15.44	15.59	15.38	15.53	3,296,029	+0.16(+1.03%)
Sep 02, 2005	15.32	15.44	15.17	15.37	2,356,093	+0.15(+0.99%)
Sep 01, 2005	15.27	15.34	15.15	15.22	3,622,791	+0.01(+0.07%)
Aug 31, 2005	15.35	15.32	15.03	15.21	6,589,502	-0.14(-0.89%)
Aug 30, 2005	15.43	15.46	15.26	15.35	3,481,857	-0.19(-1.25%)
Aug 29, 2005	15.46	15.61	15.30	15.54	3,835,612	+0.08(+0.52%)
Aug 26, 2005	15.46	15.60	15.45	15.46	3,401,445	-0.11(-0.72%)
Aug 25, 2005	15.56	15.66	15.51	15.57	3,187,204	+0.07(+0.43%)
Aug 24, 2005	15.43	15.59	15.38	15.51	6,116,692	+0.08(+0.55%)
Aug 23, 2005	15.46	15.49	15.40	15.42	3,602,901	-0.01(-0.07%)
Aug 22, 2005	15.38	15.47	15.31	15.43	2,911,303	+0.13(+0.85%)
Aug 19, 2005	15.40	15.43	15.30	15.30	2,768,665	-0.02(-0.11%)
Aug 18, 2005	15.32	15.35	15.22	15.32	2,925,510	+0.00(+0.02%)
Aug 17, 2005	15.30	15.39	15.17	15.32	2,170,833	-0.02(-0.16%)
Aug 16, 2005	15.44	15.49	15.33	15.34	2,547,603	-0.11(-0.71%)
Aug 15, 2005	15.42	15.48	15.36	15.45	3,475,890	+0.06(+0.39%)
Aug 12, 2005	15.44	15.49	15.37	15.39	3,423,893	-0.05(-0.30%)
Aug 11, 2005	15.38	15.47	15.32	15.44	2,639,381	+0.09(+0.60%)
Aug 10, 2005	15.43	15.59	15.34	15.34	3,566,815	-0.06(-0.37%)
Aug 09, 2005	15.36	15.48	15.25	15.40	3,029,506	+0.15(+0.99%)
Aug 08, 2005	15.38	15.45	15.24	15.25	4,807,657	-0.13(-0.85%)
Aug 05, 2005	15.54	15.59	15.34	15.38	3,534,139	-0.22(-1.42%)
Aug 04, 2005	15.71	15.77	15.58	15.60	4,220,054	-0.19(-1.23%)
Aug 03, 2005	15.64	15.83	15.64	15.79	4,476,349	+0.11(+0.67%)
Aug 02, 2005	15.74	15.77	15.66	15.69	3,504,588	+0.00(+0.00%)
Aug 01, 2005	15.85	15.86	15.68	15.69	3,989,900	-0.18(-1.15%)
Jul 29, 2005	16.04	16.06	15.85	15.87	3,509,987	-0.17(-1.05%)
Jul 28, 2005	16.23	16.27	16.02	16.04	6,883,303	-0.26(-1.58%)
Jul 27, 2005	15.93	16.31	15.86	16.30	14,727,570	+1.07(+7.00%)
Jul 26, 2005	15.34	15.34	15.21	15.23	4,753,954	-0.02(-0.12%)
Jul 25, 2005	15.45	15.56	15.24	15.25	4,031,669	-0.15(-0.96%)
Jul 22, 2005	15.34	15.44	15.27	15.40	4,264,380	+0.11(+0.71%)
Jul 21, 2005	15.41	15.44	15.27	15.29	4,377,184	-0.13(-0.82%)
Jul 20, 2005	15.40	15.49	15.34	15.41	5,767,483	+0.00(+0.00%)
Jul 19, 2005	15.61	15.61	15.38	15.41	9,971,626	-0.19(-1.24%)
Jul 18, 2005	15.64	15.68	15.56	15.61	2,697,345	-0.03(-0.20%)
Jul 15, 2005	15.66	15.71	15.57	15.64	4,893,467	-0.05(-0.31%)
Jul 14, 2005	15.81	15.84	15.67	15.69	3,021,834	-0.03(-0.20%)
Jul 13, 2005	15.80	15.82	15.68	15.72	1,995,234	-0.04(-0.27%)
Jul 12, 2005	15.75	15.83	15.64	15.76	3,477,027	+0.03(+0.20%)
Jul 11, 2005	15.75	15.81	15.63	15.73	2,658,134	+0.04(+0.22%)
Jul 08, 2005	15.76	15.76	15.61	15.70	5,513,746	+0.02(+0.16%)
Jul 07, 2005	15.48	15.69	15.32	15.67	5,219,092	+0.01(+0.09%)
Jul 06, 2005	15.68	15.74	15.57	15.66	5,240,119	-0.08(-0.51%)
Jul 05, 2005	15.45	15.78	15.40	15.74	6,089,130	+0.30(+1.94%)
Jul 01, 2005	15.36	15.49	15.36	15.44	4,245,343	+0.21(+1.36%)
Jun 30, 2005	15.27	15.41	15.18	15.23	4,555,340	-0.05(-0.35%)
Jun 29, 2005	15.35	15.43	15.23	15.28	3,816,006	-0.08(-0.55%)
Jun 28, 2005	15.32	15.41	15.30	15.37	3,194,591	+0.12(+0.81%)
Jun 27, 2005	15.15	15.32	15.14	15.25	2,849,929	+0.10(+0.63%)
Jun 24, 2005	15.03	15.21	14.93	15.15	6,629,282	+0.09(+0.58%)
Jun 23, 2005	15.32	15.36	15.04	15.06	4,044,455	-0.24(-1.59%)
Jun 22, 2005	15.35	15.37	15.19	15.31	4,149,303	-0.04(-0.25%)
Jun 21, 2005	15.25	15.37	15.15	15.34	5,625,413	+0.10(+0.62%)
Jun 20, 2005	15.32	15.35	15.22	15.25	3,898,691	-0.14(-0.89%)
Jun 17, 2005	15.44	15.45	15.24	15.39	4,261,255	+0.08(+0.53%)
Jun 16, 2005	15.36	15.46	15.25	15.31	3,235,507	-0.05(-0.34%)
Jun 15, 2005	15.47	15.49	15.16	15.36	5,739,354	-0.04(-0.27%)
Jun 14, 2005	15.12	15.54	15.11	15.40	7,604,168	+0.37(+2.43%)
Jun 13, 2005	15.12	15.12	14.88	15.03	4,784,357	+0.18(+1.21%)
Jun 10, 2005	14.78	14.93	14.78	14.86	4,576,367	-0.01(-0.07%)
Jun 09, 2005	14.71	14.96	14.62	14.87	6,422,996	+0.15(+1.05%)
Jun 08, 2005	14.78	14.78	14.67	14.71	5,477,376	+0.00(+0.00%)
Jun 07, 2005	14.80	14.82	14.67	14.71	8,650,373	-0.27(-1.79%)
Jun 06, 2005	14.88	14.99	14.80	14.98	4,786,346	+0.10(+0.64%)
Jun 03, 2005	14.86	14.92	14.70	14.88	8,231,834	-0.04(-0.28%)
Jun 02, 2005	14.68	14.99	14.63	14.93	8,528,477	+0.19(+1.27%)

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.