Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	28.51	28.84	28.31	28.56	7,251,739	+0.49(+1.74%)
May 30, 2006	29.61	29.61	27.96	28.07	7,574,259	-1.27(-4.33%)
May 26, 2006	28.86	29.61	28.64	29.35	6,763,739	+0.91(+3.21%)
May 25, 2006	28.17	28.69	27.99	28.43	7,206,185	+0.74(+2.68%)
May 24, 2006	27.58	28.21	27.48	27.69	8,525,516	+0.17(+0.62%)
May 23, 2006	28.17	28.58	27.46	27.52	10,509,972	+0.03(+0.13%)
May 22, 2006	27.62	27.62	26.71	27.48	12,454,840	-0.14(-0.50%)
May 19, 2006	27.48	27.66	26.67	27.62	13,984,187	+0.27(+1.00%)
May 18, 2006	28.51	29.44	27.17	27.35	15,351,693	-1.64(-5.66%)
May 17, 2006	30.25	30.26	28.86	28.99	9,704,837	-1.33(-4.40%)
May 16, 2006	29.57	30.61	28.95	30.32	12,678,537	+0.61(+2.06%)
May 15, 2006	29.27	29.96	28.35	29.71	15,546,718	-0.59(-1.95%)
May 12, 2006	31.26	31.59	29.57	30.30	17,304,856	-0.79(-2.54%)
May 11, 2006	31.26	32.09	30.72	31.09	17,186,532	+0.17(+0.56%)
May 10, 2006	31.57	31.57	30.44	30.92	13,661,813	-0.15(-0.49%)
May 09, 2006	30.23	31.43	29.92	31.07	24,814,932	+1.37(+4.63%)
May 08, 2006	28.25	29.89	28.23	29.70	14,245,725	+1.73(+6.19%)
May 05, 2006	28.01	28.49	27.78	27.96	12,175,692	+0.48(+1.75%)
May 04, 2006	29.06	29.32	27.28	27.48	23,630,372	-2.28(-7.66%)
May 03, 2006	28.79	29.96	28.10	29.76	25,222,010	+0.98(+3.39%)
May 02, 2006	26.96	28.89	26.36	28.79	28,097,760	+2.68(+10.26%)
May 01, 2006	25.32	26.56	25.32	26.11	11,461,375	+1.14(+4.57%)
Apr 28, 2006	24.94	25.20	24.74	24.97	5,259,134	+0.10(+0.41%)
Apr 27, 2006	25.38	25.38	24.80	24.87	7,374,576	-0.51(-2.00%)
Apr 26, 2006	25.25	25.80	25.01	25.37	6,222,471	+0.18(+0.71%)
Apr 25, 2006	26.80	26.80	25.13	25.20	10,044,094	-1.06(-4.03%)
Apr 24, 2006	26.27	26.59	26.11	26.25	7,580,371	+0.24(+0.92%)
Apr 21, 2006	25.89	26.25	25.83	26.01	5,440,915	+0.38(+1.50%)
Apr 20, 2006	26.13	26.15	25.32	25.63	5,287,805	-0.27(-1.06%)
Apr 19, 2006	25.34	26.18	25.34	25.90	6,961,093	+0.63(+2.50%)
Apr 18, 2006	25.16	25.49	24.95	25.27	6,990,784	+0.37(+1.49%)
Apr 17, 2006	25.56	25.64	24.78	24.90	4,807,519	-0.42(-1.66%)
Apr 13, 2006	25.69	25.77	25.22	25.32	3,844,036	-0.37(-1.44%)
Apr 12, 2006	25.37	25.77	25.18	25.69	8,681,391	+0.58(+2.30%)
Apr 11, 2006	25.04	25.28	24.93	25.11	6,150,428	+0.24(+0.97%)
Apr 10, 2006	25.09	25.30	24.80	24.87	3,883,623	+0.10(+0.42%)
Apr 07, 2006	25.53	25.62	24.75	24.77	4,761,382	-0.60(-2.36%)
Apr 06, 2006	25.65	25.83	25.16	25.37	6,528,544	-0.19(-0.73%)
Apr 05, 2006	24.85	25.60	24.80	25.55	9,756,359	+0.85(+3.42%)
Apr 04, 2006	24.34	24.80	24.23	24.71	7,136,616	+0.52(+2.13%)
Apr 03, 2006	23.88	24.47	23.77	24.19	9,625,372	+1.07(+4.64%)
Mar 31, 2006	23.22	23.29	22.54	23.12	7,444,872	-0.17(-0.74%)
Mar 30, 2006	23.62	23.70	23.04	23.29	5,268,739	-0.30(-1.28%)
Mar 29, 2006	23.84	23.85	22.88	23.59	8,469,338	-0.13(-0.55%)
Mar 28, 2006	24.17	24.17	23.53	23.73	4,021,887	-0.34(-1.43%)
Mar 27, 2006	23.98	24.22	23.88	24.07	3,050,690	-0.08(-0.34%)
Mar 24, 2006	24.05	24.20	23.53	24.15	4,063,512	+0.31(+1.30%)
Mar 23, 2006	24.22	24.22	23.63	23.84	5,271,505	-0.38(-1.56%)
Mar 22, 2006	23.93	24.22	23.83	24.22	3,904,726	+0.22(+0.92%)
Mar 21, 2006	24.19	24.24	23.77	24.00	5,149,250	-0.05(-0.20%)
Mar 20, 2006	24.32	24.39	23.95	24.05	6,342,979	-0.18(-0.74%)
Mar 17, 2006	23.98	24.32	23.91	24.23	8,784,580	+0.43(+1.82%)
Mar 16, 2006	23.50	24.02	23.40	23.79	5,756,011	+0.40(+1.70%)
Mar 15, 2006	23.70	23.91	23.11	23.40	8,533,812	-0.27(-1.16%)
Mar 14, 2006	23.05	23.68	22.83	23.67	7,661,292	+0.69(+2.99%)
Mar 13, 2006	22.16	23.20	22.14	22.98	8,098,207	+0.85(+3.82%)
Mar 10, 2006	22.12	22.21	21.90	22.14	3,307,716	+0.00(+0.00%)
Mar 09, 2006	21.69	22.24	21.68	22.14	4,449,196	+0.45(+2.06%)
Mar 08, 2006	21.78	22.01	21.51	21.69	5,268,739	-0.11(-0.50%)
Mar 07, 2006	22.05	22.06	21.48	21.80	5,984,075	-0.19(-0.84%)
Mar 06, 2006	22.22	22.40	21.75	21.99	4,943,163	-0.19(-0.84%)
Mar 03, 2006	21.95	22.26	21.71	22.17	4,813,050	+0.23(+1.03%)
Mar 02, 2006	21.16	22.11	21.13	21.95	5,891,656	+0.51(+2.37%)
Mar 01, 2006	21.79	22.06	21.41	21.44	5,022,338	-0.36(-1.64%)
Feb 28, 2006	21.91	21.92	21.46	21.79	5,556,183	-0.12(-0.53%)
Feb 27, 2006	21.49	22.04	21.49	21.91	7,638,733	+0.64(+3.00%)
Feb 24, 2006	21.30	21.40	21.08	21.27	4,094,803	-0.02(-0.10%)
Feb 23, 2006	21.37	21.49	21.24	21.29	4,057,690	-0.02(-0.10%)
Feb 22, 2006	21.50	21.53	21.31	21.31	5,607,850	-0.12(-0.55%)
Feb 21, 2006	20.82	21.52	20.74	21.43	9,583,165	+0.76(+3.69%)
Feb 17, 2006	21.00	21.16	20.63	20.67	4,921,332	-0.34(-1.60%)
Feb 16, 2006	21.07	21.07	20.81	21.00	5,266,265	-0.02(-0.10%)
Feb 15, 2006	21.22	21.22	20.61	21.02	6,404,543	-0.21(-0.97%)
Feb 14, 2006	21.13	21.42	21.09	21.23	6,133,400	+0.10(+0.49%)
Feb 13, 2006	21.22	21.25	20.96	21.13	3,952,609	+0.02(+0.10%)
Feb 10, 2006	21.64	21.64	21.11	21.11	6,197,293	-0.40(-1.85%)
Feb 09, 2006	21.47	21.64	21.23	21.51	8,958,356	+0.47(+2.22%)
Feb 08, 2006	20.75	21.08	20.38	21.04	6,992,821	+0.43(+2.10%)
Feb 07, 2006	20.48	20.75	20.27	20.61	6,165,273	+0.10(+0.50%)
Feb 06, 2006	20.82	20.88	20.47	20.50	5,329,139	-0.11(-0.53%)
Feb 03, 2006	20.85	21.06	20.61	20.61	6,867,656	-0.17(-0.83%)
Feb 02, 2006	20.80	21.23	20.67	20.78	8,681,537	+0.04(+0.20%)
Feb 01, 2006	21.03	21.03	20.53	20.74	18,314,914	-0.90(-4.16%)
Jan 31, 2006	20.48	22.14	20.48	21.64	22,924,206	+1.90(+9.60%)
Jan 30, 2006	20.03	20.06	19.70	19.75	5,762,270	-0.09(-0.45%)
Jan 27, 2006	19.58	19.91	19.57	19.84	5,000,943	+0.30(+1.51%)
Jan 26, 2006	19.38	19.61	19.35	19.54	4,041,826	+0.32(+1.64%)
Jan 25, 2006	19.55	19.65	19.10	19.22	6,923,252	-0.25(-1.27%)
Jan 24, 2006	19.41	19.62	19.33	19.47	3,861,064	+0.27(+1.43%)
Jan 23, 2006	19.08	19.34	19.07	19.20	4,651,644	+0.29(+1.53%)
Jan 20, 2006	19.38	19.41	18.90	18.91	6,046,657	-0.41(-2.10%)
Jan 19, 2006	19.24	19.38	19.14	19.31	6,286,364	+0.09(+0.46%)
Jan 18, 2006	18.14	19.31	18.14	19.22	9,546,488	+0.82(+4.48%)
Jan 17, 2006	18.52	18.67	18.24	18.40	4,807,228	-0.01(-0.04%)
Jan 13, 2006	18.61	18.86	18.34	18.41	4,731,983	-0.20(-1.07%)
Jan 12, 2006	18.52	18.72	18.26	18.61	5,457,361	+0.22(+1.20%)
Jan 11, 2006	18.10	18.41	18.08	18.39	5,045,770	+0.38(+2.14%)
Jan 10, 2006	18.17	18.32	17.94	18.00	4,388,069	-0.12(-0.64%)
Jan 09, 2006	17.94	18.48	17.94	18.12	8,718,213	+0.22(+1.23%)
Jan 06, 2006	17.67	17.90	17.51	17.90	4,985,370	+0.52(+2.96%)
Jan 05, 2006	17.86	17.86	17.35	17.38	7,495,957	-0.43(-2.39%)
Jan 04, 2006	16.92	17.86	16.90	17.81	14,438,567	+1.06(+6.32%)
Jan 03, 2006	17.01	17.01	16.52	16.75	6,215,485	-0.19(-1.13%)
Dec 30, 2005	17.18	17.23	16.89	16.94	2,959,872	-0.35(-2.03%)
Dec 29, 2005	17.38	17.50	17.24	17.29	1,855,651	-0.02(-0.12%)
Dec 28, 2005	17.24	17.40	17.23	17.31	1,867,440	+0.18(+1.04%)
Dec 27, 2005	17.31	17.49	17.11	17.14	2,677,959	-0.18(-1.03%)
Dec 23, 2005	17.07	17.56	17.06	17.31	2,682,325	+0.32(+1.90%)
Dec 22, 2005	17.18	17.23	16.85	16.99	2,940,952	-0.19(-1.08%)
Dec 21, 2005	16.68	17.24	16.68	17.18	3,028,859	+0.51(+3.05%)
Dec 20, 2005	16.84	17.03	16.61	16.67	3,489,497	-0.21(-1.22%)
Dec 19, 2005	17.22	17.35	16.86	16.87	3,644,644	-0.34(-2.00%)
Dec 16, 2005	17.10	17.25	17.04	17.22	4,125,512	+0.19(+1.09%)
Dec 15, 2005	16.87	17.05	16.77	17.03	2,267,678	+0.17(+1.02%)
Dec 14, 2005	17.01	17.12	16.85	16.86	2,397,064	-0.10(-0.61%)
Dec 13, 2005	16.97	17.17	16.81	16.96	2,973,699	-0.04(-0.24%)
Dec 12, 2005	17.14	17.15	16.87	17.01	2,844,749	-0.03(-0.20%)
Dec 09, 2005	16.99	17.14	16.94	17.04	4,085,198	+0.11(+0.65%)
Dec 08, 2005	16.61	17.01	16.58	16.93	4,584,841	+0.35(+2.11%)
Dec 07, 2005	16.49	16.60	16.35	16.58	4,226,955	+0.33(+2.03%)
Dec 06, 2005	16.21	16.39	16.16	16.25	3,983,028	+0.16(+1.03%)
Dec 05, 2005	16.39	16.40	16.06	16.08	4,092,911	-0.34(-2.05%)
Dec 02, 2005	16.51	16.54	16.42	16.42	2,673,593	-0.17(-1.03%)
Dec 01, 2005	16.21	16.67	16.18	16.59	7,160,921	+0.40(+2.46%)
Nov 30, 2005	16.51	16.72	16.17	16.19	4,671,438	-0.46(-2.76%)
Nov 29, 2005	16.68	16.83	16.63	16.66	2,386,149	-0.01(-0.08%)
Nov 28, 2005	16.85	16.86	16.65	16.67	2,394,445	-0.18(-1.06%)
Nov 25, 2005	16.92	16.92	16.82	16.85	468,642	+0.00(+0.00%)
Nov 23, 2005	16.80	16.88	16.77	16.85	1,714,185	+0.08(+0.45%)
Nov 22, 2005	16.90	16.93	16.73	16.77	3,871,252	-0.04(-0.25%)
Nov 21, 2005	16.80	16.95	16.75	16.81	3,229,706	-0.03(-0.16%)
Nov 18, 2005	17.01	17.18	16.63	16.84	3,774,612	-0.16(-0.97%)
Nov 17, 2005	16.62	17.06	16.61	17.01	4,003,985	+0.42(+2.53%)
Nov 16, 2005	16.56	16.61	16.39	16.59	2,608,681	+0.14(+0.88%)
Nov 15, 2005	16.65	16.72	16.38	16.44	3,189,682	-0.15(-0.91%)
Nov 14, 2005	16.79	16.92	16.53	16.59	3,175,274	-0.18(-1.07%)
Nov 11, 2005	16.77	16.82	16.66	16.77	2,071,634	+0.01(+0.04%)
Nov 10, 2005	16.66	16.78	16.46	16.77	4,760,800	+0.27(+1.67%)
Nov 09, 2005	16.48	16.68	16.42	16.49	2,541,878	+0.16(+1.01%)
Nov 08, 2005	16.33	16.47	16.19	16.33	2,909,806	-0.01(-0.08%)
Nov 07, 2005	16.63	16.74	16.34	16.34	4,529,244	-0.30(-1.78%)
Nov 04, 2005	16.90	16.95	16.55	16.63	3,383,252	-0.13(-0.78%)
Nov 03, 2005	16.94	16.96	16.68	16.77	2,947,501	-0.04(-0.25%)
Nov 02, 2005	16.85	16.92	16.67	16.81	2,337,101	-0.02(-0.12%)
Nov 01, 2005	16.90	16.95	16.57	16.83	4,973,290	+0.08(+0.49%)
Oct 31, 2005	16.66	16.81	16.52	16.74	6,378,491	+0.05(+0.29%)
Oct 28, 2005	15.80	17.14	15.80	16.70	5,945,797	+0.72(+4.52%)
Oct 27, 2005	16.25	16.39	15.97	15.97	2,666,170	-0.25(-1.52%)
Oct 26, 2005	16.53	16.69	16.22	16.22	3,666,912	-0.25(-1.54%)
Oct 25, 2005	16.49	16.61	16.26	16.48	2,361,116	-0.10(-0.58%)
Oct 24, 2005	16.35	16.57	16.32	16.57	3,091,733	+0.23(+1.43%)
Oct 21, 2005	16.87	16.87	16.11	16.34	4,153,893	+0.02(+0.13%)
Oct 20, 2005	16.81	16.85	16.22	16.32	4,633,015	-0.54(-3.18%)
Oct 19, 2005	16.78	16.90	16.59	16.85	4,592,263	+0.08(+0.45%)
Oct 18, 2005	16.92	17.07	16.74	16.78	5,808,697	+0.00(+0.00%)
Oct 17, 2005	16.80	16.84	16.66	16.78	4,746,101	+0.02(+0.12%)
Oct 14, 2005	16.49	16.80	16.38	16.76	3,559,211	+0.38(+2.31%)
Oct 13, 2005	16.37	16.44	16.20	16.38	4,460,112	+0.03(+0.17%)
Oct 12, 2005	16.46	16.58	16.30	16.35	3,761,514	-0.14(-0.87%)
Oct 11, 2005	16.51	16.60	16.37	16.50	4,685,555	+0.09(+0.54%)
Oct 10, 2005	16.83	16.84	16.40	16.41	3,841,270	-0.43(-2.53%)
Oct 07, 2005	16.70	16.94	16.70	16.83	5,379,642	+0.15(+0.91%)
Oct 06, 2005	16.93	16.97	16.62	16.68	6,647,306	-0.08(-0.45%)
Oct 05, 2005	17.11	17.18	16.74	16.76	3,810,707	-0.42(-2.44%)
Oct 04, 2005	17.04	17.41	17.02	17.18	6,431,905	+0.17(+1.01%)
Oct 03, 2005	16.94	17.06	16.70	17.01	4,589,062	+0.06(+0.37%)
Sep 30, 2005	16.72	17.01	16.64	16.94	4,741,589	+0.32(+1.90%)
Sep 29, 2005	16.48	16.70	16.41	16.63	4,226,518	+0.21(+1.26%)
Sep 28, 2005	16.23	16.49	16.25	16.42	4,866,172	+0.20(+1.23%)
Sep 27, 2005	16.10	16.37	16.08	16.22	6,930,238	+0.62(+3.96%)
Sep 26, 2005	15.65	15.84	15.51	15.60	3,810,707	-0.05(-0.31%)
Sep 23, 2005	15.73	15.86	15.38	15.65	4,885,238	+0.22(+1.42%)
Sep 22, 2005	15.17	15.44	15.13	15.43	3,552,953	+0.19(+1.26%)
Sep 21, 2005	15.09	15.35	14.84	15.24	4,509,305	-0.14(-0.94%)
Sep 20, 2005	15.63	15.69	15.34	15.38	3,260,706	-0.19(-1.19%)
Sep 19, 2005	15.90	15.89	15.47	15.57	5,322,153	-0.33(-2.07%)
Sep 16, 2005	16.06	16.22	15.87	15.90	7,715,579	-0.01(-0.09%)
Sep 15, 2005	15.78	16.02	15.75	15.91	2,344,233	+0.21(+1.31%)
Sep 14, 2005	15.85	15.97	15.62	15.71	3,800,955	-0.05(-0.31%)
Sep 13, 2005	15.85	15.97	15.76	15.76	3,419,637	-0.33(-2.05%)
Sep 12, 2005	15.63	16.15	15.63	16.08	4,749,885	+0.14(+0.91%)
Sep 09, 2005	16.00	16.12	15.93	15.94	3,080,381	+0.01(+0.09%)
Sep 08, 2005	15.95	16.08	15.84	15.93	3,361,566	-0.01(-0.09%)
Sep 07, 2005	16.33	16.39	15.82	15.94	6,422,008	-0.38(-2.36%)
Sep 06, 2005	16.44	16.61	16.28	16.33	4,416,450	+0.03(+0.21%)
Sep 02, 2005	16.37	16.63	16.26	16.29	5,383,280	+0.16(+0.98%)
Sep 01, 2005	15.52	16.29	15.50	16.13	8,264,561	+0.67(+4.31%)
Aug 31, 2005	15.35	15.49	15.22	15.47	5,876,811	+0.12(+0.76%)
Aug 30, 2005	15.34	15.45	15.26	15.35	3,342,064	-0.07(-0.45%)
Aug 29, 2005	15.45	15.51	15.32	15.42	3,245,424	-0.02(-0.13%)
Aug 26, 2005	15.43	15.61	15.40	15.44	4,420,088	+0.02(+0.13%)
Aug 25, 2005	15.25	15.55	15.22	15.42	5,474,535	+0.25(+1.63%)
Aug 24, 2005	15.39	15.41	15.10	15.17	5,186,363	-0.16(-1.08%)
Aug 23, 2005	15.39	15.66	15.33	15.34	9,580,254	+0.29(+1.92%)
Aug 22, 2005	15.11	15.38	14.82	15.05	5,573,939	+0.62(+4.29%)
Aug 19, 2005	14.38	14.46	14.22	14.43	3,098,573	+0.05(+0.33%)
Aug 18, 2005	14.19	14.42	14.16	14.38	2,222,706	+0.10(+0.72%)
Aug 17, 2005	14.17	14.35	14.13	14.28	2,005,267	+0.08(+0.58%)
Aug 16, 2005	14.44	14.50	14.19	14.20	1,524,544	-0.24(-1.67%)
Aug 15, 2005	14.43	14.51	14.36	14.44	2,077,310	-0.01(-0.09%)
Aug 12, 2005	14.44	14.55	14.40	14.45	1,719,570	-0.05(-0.38%)
Aug 11, 2005	14.50	14.59	14.39	14.50	2,787,115	+0.03(+0.24%)
Aug 10, 2005	14.24	14.61	14.18	14.47	5,108,644	+0.34(+2.43%)
Aug 09, 2005	14.21	14.27	13.57	14.13	5,265,683	-0.08(-0.58%)
Aug 08, 2005	14.28	14.36	14.15	14.21	2,858,285	-0.07(-0.48%)
Aug 05, 2005	14.57	14.63	14.28	14.28	4,648,151	-0.36(-2.44%)
Aug 04, 2005	14.91	15.01	14.61	14.63	4,060,601	-0.32(-2.11%)
Aug 03, 2005	15.00	15.12	14.90	14.95	4,116,780	-0.12(-0.78%)
Aug 02, 2005	14.91	15.08	14.91	15.07	5,424,177	+0.19(+1.25%)
Aug 01, 2005	15.67	15.67	14.81	14.88	6,617,179	-0.88(-5.58%)
Jul 29, 2005	15.79	16.42	15.63	15.76	7,145,348	+0.41(+2.64%)
Jul 28, 2005	15.20	15.44	14.72	15.36	4,574,071	+0.24(+1.59%)
Jul 27, 2005	15.12	15.13	14.84	15.12	4,727,908	+0.10(+0.64%)
Jul 26, 2005	15.22	15.22	14.96	15.02	2,774,889	-0.10(-0.64%)
Jul 25, 2005	15.17	15.18	15.03	15.12	3,595,306	+0.01(+0.05%)
Jul 22, 2005	14.94	15.18	14.90	15.11	3,807,214	+0.30(+2.04%)
Jul 21, 2005	15.05	15.05	14.79	14.81	2,028,117	-0.24(-1.60%)
Jul 20, 2005	14.94	15.05	14.87	15.05	3,804,157	+0.11(+0.74%)
Jul 19, 2005	14.83	15.01	14.77	14.94	2,951,431	+0.20(+1.35%)
Jul 18, 2005	14.94	14.95	14.73	14.74	3,277,443	-0.20(-1.33%)
Jul 15, 2005	14.74	14.96	14.70	14.94	3,382,233	+0.27(+1.87%)
Jul 14, 2005	14.43	14.74	14.43	14.66	2,910,679	+0.16(+1.14%)
Jul 13, 2005	14.36	14.51	14.29	14.50	2,638,808	+0.14(+0.96%)
Jul 12, 2005	14.31	14.39	14.24	14.36	3,582,935	-0.01(-0.10%)
Jul 11, 2005	14.26	14.41	14.26	14.37	2,958,999	+0.02(+0.14%)
Jul 08, 2005	14.29	14.42	14.26	14.35	2,143,240	+0.01(+0.10%)
Jul 07, 2005	14.12	14.36	14.04	14.34	6,861,688	-0.06(-0.43%)
Jul 06, 2005	14.60	14.66	14.39	14.40	3,776,650	-0.19(-1.27%)
Jul 05, 2005	14.66	14.66	14.36	14.59	3,740,265	-0.17(-1.16%)
Jul 01, 2005	14.79	14.81	14.57	14.76	2,111,367	+0.07(+0.47%)
Jun 30, 2005	14.66	14.94	14.59	14.69	2,663,696	+0.33(+2.30%)
Jun 29, 2005	14.61	14.68	14.31	14.36	2,364,026	-0.27(-1.83%)
Jun 28, 2005	14.42	14.65	14.35	14.63	2,509,568	+0.20(+1.38%)
Jun 27, 2005	14.61	14.63	14.31	14.43	1,954,037	-0.18(-1.22%)
Jun 24, 2005	14.58	14.77	14.52	14.61	3,605,785	+0.10(+0.71%)
Jun 23, 2005	14.96	14.96	14.50	14.50	2,356,604	-0.45(-2.99%)
Jun 22, 2005	14.88	14.96	14.71	14.95	3,621,940	+0.16(+1.07%)
Jun 21, 2005	14.69	14.83	14.60	14.79	4,683,663	+0.10(+0.70%)
Jun 20, 2005	14.66	14.73	14.57	14.69	3,591,230	-0.01(-0.09%)
Jun 17, 2005	14.76	14.91	14.53	14.70	4,712,917	+0.22(+1.52%)
Jun 16, 2005	14.57	14.67	14.43	14.48	3,506,817	-0.07(-0.47%)
Jun 15, 2005	14.43	14.60	14.20	14.55	5,526,056	+0.15(+1.05%)
Jun 14, 2005	14.42	14.46	14.35	14.40	3,457,624	-0.02(-0.14%)
Jun 13, 2005	14.06	14.43	14.00	14.42	4,138,902	+0.38(+2.74%)
Jun 10, 2005	14.50	14.50	13.98	14.04	3,387,327	-0.42(-2.90%)
Jun 09, 2005	14.48	14.56	14.34	14.46	4,083,014	+0.03(+0.19%)
Jun 08, 2005	14.39	14.50	14.22	14.43	5,392,304	+0.21(+1.50%)
Jun 07, 2005	13.90	14.28	13.83	14.22	3,580,606	+0.37(+2.68%)
Jun 06, 2005	13.86	13.90	13.71	13.84	5,454,013	-0.05(-0.35%)
Jun 03, 2005	14.00	14.02	13.88	13.89	2,784,932	-0.14(-1.03%)
Jun 02, 2005	13.76	14.04	13.71	14.04	5,099,766	+0.23(+1.64%)

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.