Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	19.08	19.40	18.98	19.30	2,389,043	+0.18(+0.94%)
May 30, 2006	19.20	19.38	19.02	19.12	1,327,606	-0.26(-1.34%)
May 26, 2006	19.33	19.41	19.08	19.38	1,363,889	+0.05(+0.26%)
May 25, 2006	19.37	19.63	19.06	19.33	2,388,399	+0.00(+0.00%)
May 24, 2006	18.76	19.52	18.65	19.33	4,351,785	+0.40(+2.11%)
May 23, 2006	18.35	19.40	18.30	18.93	3,857,103	+0.70(+3.84%)
May 22, 2006	18.56	18.71	18.15	18.23	2,960,941	-0.33(-1.78%)
May 19, 2006	18.60	18.92	18.16	18.56	2,051,627	+0.05(+0.27%)
May 18, 2006	18.66	18.78	18.40	18.51	1,662,442	-0.17(-0.91%)
May 17, 2006	18.87	18.95	18.31	18.68	3,252,999	-0.23(-1.22%)
May 16, 2006	19.00	19.09	18.69	18.91	2,205,386	-0.27(-1.41%)
May 15, 2006	19.32	19.32	18.95	19.18	2,006,473	-0.21(-1.08%)
May 12, 2006	19.50	19.74	19.38	19.39	1,926,961	-0.12(-0.62%)
May 11, 2006	19.57	19.84	19.38	19.51	1,973,350	-0.13(-0.66%)
May 10, 2006	19.48	19.83	19.28	19.64	1,671,922	+0.05(+0.26%)
May 09, 2006	19.80	19.90	19.51	19.59	1,530,949	-0.29(-1.46%)
May 08, 2006	19.65	20.00	19.60	19.88	1,671,503	+0.17(+0.86%)
May 05, 2006	19.63	19.84	19.57	19.71	1,233,882	+0.11(+0.56%)
May 04, 2006	19.35	19.66	19.35	19.60	1,736,071	+0.19(+0.98%)
May 03, 2006	19.49	19.49	19.27	19.41	1,549,624	-0.10(-0.51%)
May 02, 2006	19.47	20.50	19.22	19.51	2,452,260	+0.00(+0.00%)
May 01, 2006	19.21	19.57	19.10	19.51	1,860,706	+0.14(+0.72%)
Apr 28, 2006	19.36	19.57	19.25	19.37	1,360,400	+0.00(+0.00%)
Apr 27, 2006	19.01	19.58	18.81	19.37	2,655,487	+0.31(+1.63%)
Apr 26, 2006	19.01	19.12	18.89	19.06	1,515,925	+0.04(+0.21%)
Apr 25, 2006	19.30	19.30	18.88	19.02	2,217,848	-0.28(-1.45%)
Apr 24, 2006	18.91	19.85	18.78	19.30	3,920,210	+0.11(+0.57%)
Apr 21, 2006	19.21	19.57	19.09	19.19	4,354,419	+0.14(+0.73%)
Apr 20, 2006	18.80	19.07	18.66	19.05	3,290,962	+0.28(+1.49%)
Apr 19, 2006	18.55	18.85	18.52	18.77	1,733,653	+0.09(+0.48%)
Apr 18, 2006	18.40	18.91	18.40	18.68	2,309,816	+0.27(+1.47%)
Apr 17, 2006	18.40	18.45	18.25	18.41	1,144,762	+0.02(+0.11%)
Apr 13, 2006	18.45	18.49	18.30	18.39	1,364,373	-0.03(-0.16%)
Apr 12, 2006	18.56	18.47	18.22	18.42	2,310,191	-0.14(-0.75%)
Apr 11, 2006	18.65	18.93	18.51	18.56	3,443,914	-0.01(-0.05%)
Apr 10, 2006	18.45	18.70	18.45	18.57	2,884,906	+0.07(+0.38%)
Apr 07, 2006	18.62	18.72	18.32	18.50	3,570,335	-0.10(-0.54%)
Apr 06, 2006	18.64	18.75	18.44	18.60	5,725,988	-0.03(-0.16%)
Apr 05, 2006	19.50	19.50	18.49	18.63	8,837,823	-0.13(-0.69%)
Apr 04, 2006	18.84	19.15	18.14	18.76	13,130,012	-1.07(-5.40%)
Apr 03, 2006	20.01	20.08	19.78	19.83	2,095,179	-0.19(-0.95%)
Mar 31, 2006	20.06	20.10	19.93	20.02	1,376,359	-0.06(-0.30%)
Mar 30, 2006	20.13	20.14	19.95	20.08	1,897,232	-0.06(-0.30%)
Mar 29, 2006	19.70	20.22	19.30	20.14	5,028,128	+0.42(+2.13%)
Mar 28, 2006	20.01	20.05	19.46	19.72	3,624,362	-0.35(-1.74%)
Mar 27, 2006	20.00	20.18	19.75	20.07	3,242,437	+0.07(+0.35%)
Mar 24, 2006	20.20	20.87	19.85	20.00	8,679,321	-1.02(-4.85%)
Mar 23, 2006	21.07	21.16	20.92	21.02	794,400	-0.13(-0.61%)
Mar 22, 2006	21.20	21.40	21.00	21.15	1,153,000	-0.08(-0.38%)
Mar 21, 2006	21.33	21.55	21.13	21.23	1,276,441	-0.27(-1.26%)
Mar 20, 2006	21.50	21.54	21.29	21.50	915,445	-0.04(-0.19%)
Mar 17, 2006	21.42	21.65	21.35	21.54	1,570,326	+0.12(+0.56%)
Mar 16, 2006	21.00	21.53	21.00	21.42	1,394,675	+0.06(+0.28%)
Mar 15, 2006	21.40	21.50	21.20	21.36	1,323,196	+0.00(+0.00%)
Mar 14, 2006	21.00	21.41	20.86	21.36	1,814,151	+0.32(+1.52%)
Mar 13, 2006	21.35	21.35	20.94	21.04	1,347,861	-0.08(-0.38%)
Mar 10, 2006	20.88	21.71	20.85	21.12	2,283,064	+0.16(+0.76%)
Mar 09, 2006	20.85	21.06	20.71	20.96	2,072,497	+0.10(+0.48%)
Mar 08, 2006	20.75	20.93	20.65	20.86	985,552	+0.00(+0.00%)
Mar 07, 2006	20.82	20.94	20.61	20.86	1,321,830	-0.06(-0.29%)
Mar 06, 2006	21.15	21.26	20.73	20.92	1,157,497	-0.19(-0.90%)
Mar 03, 2006	20.91	21.45	20.86	21.11	1,572,465	+0.01(+0.05%)
Mar 02, 2006	21.19	21.23	20.90	21.10	2,558,481	-0.24(-1.12%)
Mar 01, 2006	21.27	21.53	21.06	21.34	3,117,861	+0.08(+0.38%)
Feb 28, 2006	22.08	22.08	21.09	21.26	2,500,161	-0.82(-3.71%)
Feb 27, 2006	21.75	22.24	21.70	22.08	2,517,277	+0.33(+1.52%)
Feb 24, 2006	21.54	21.76	21.40	21.75	1,940,292	+0.34(+1.59%)
Feb 23, 2006	21.04	21.67	21.04	21.41	2,270,112	+0.29(+1.37%)
Feb 22, 2006	20.66	21.29	20.50	21.12	3,154,128	+0.46(+2.23%)
Feb 21, 2006	20.90	20.99	20.44	20.66	2,201,667	-0.26(-1.24%)
Feb 17, 2006	21.02	21.05	20.89	20.92	1,547,915	-0.09(-0.43%)
Feb 16, 2006	21.10	21.15	20.79	21.01	1,712,200	-0.09(-0.43%)
Feb 15, 2006	21.30	21.45	20.75	21.10	3,701,240	-0.29(-1.36%)
Feb 14, 2006	21.58	21.60	21.21	21.39	1,928,182	-0.21(-0.97%)
Feb 13, 2006	21.47	21.71	21.47	21.60	1,603,991	+0.02(+0.09%)
Feb 10, 2006	21.52	21.69	21.38	21.58	1,408,533	+0.05(+0.23%)
Feb 09, 2006	21.42	21.71	21.32	21.53	2,163,679	+0.22(+1.03%)
Feb 08, 2006	21.10	21.50	20.70	21.31	2,416,012	+0.20(+0.95%)
Feb 07, 2006	21.05	21.20	20.94	21.11	1,659,129	-0.03(-0.14%)
Feb 06, 2006	20.77	21.34	20.64	21.14	1,847,546	+0.22(+1.05%)
Feb 03, 2006	20.95	21.18	20.67	20.92	2,595,329	-0.20(-0.95%)
Feb 02, 2006	21.16	21.35	20.97	21.12	1,885,924	-0.23(-1.08%)
Feb 01, 2006	21.32	21.65	21.05	21.35	4,849,190	-0.21(-0.97%)
Jan 31, 2006	21.59	21.75	21.32	21.56	5,805,579	+0.05(+0.23%)
Jan 30, 2006	21.96	22.13	21.31	21.51	5,438,418	-0.93(-4.14%)
Jan 27, 2006	21.55	22.47	21.59	22.44	3,781,758	+0.89(+4.13%)
Jan 26, 2006	21.09	21.94	21.01	21.55	2,833,204	+0.57(+2.72%)
Jan 25, 2006	21.25	21.32	20.93	20.98	1,782,697	-0.25(-1.18%)
Jan 24, 2006	21.44	21.58	21.08	21.23	1,800,623	-0.25(-1.16%)
Jan 23, 2006	21.19	21.65	21.04	21.48	2,484,626	+0.25(+1.18%)
Jan 20, 2006	21.78	21.88	21.10	21.23	2,223,512	-0.66(-3.02%)
Jan 19, 2006	21.62	21.97	21.60	21.89	1,178,259	+0.34(+1.58%)
Jan 18, 2006	21.57	21.76	21.34	21.55	1,427,670	-0.16(-0.74%)
Jan 17, 2006	21.74	21.75	21.50	21.71	1,932,516	-0.25(-1.14%)
Jan 13, 2006	21.89	22.07	21.69	21.96	1,213,435	+0.01(+0.05%)
Jan 12, 2006	21.65	22.37	21.50	21.95	2,670,100	+0.26(+1.20%)
Jan 11, 2006	21.60	21.82	21.37	21.69	1,036,051	+0.09(+0.42%)
Jan 10, 2006	21.75	21.79	21.45	21.60	913,840	-0.25(-1.14%)
Jan 09, 2006	22.01	22.15	21.56	21.85	1,430,432	-0.27(-1.22%)
Jan 06, 2006	21.32	22.27	21.30	22.12	5,101,877	+1.07(+5.08%)
Jan 05, 2006	21.19	21.63	20.89	21.05	2,694,494	-0.23(-1.08%)
Jan 04, 2006	21.04	21.47	20.95	21.28	5,128,985	+0.86(+4.21%)
Jan 03, 2006	20.18	20.60	19.98	20.42	2,502,369	+0.36(+1.79%)
Dec 30, 2005	20.24	20.27	19.96	20.06	2,019,156	-0.39(-1.91%)
Dec 29, 2005	20.39	20.57	20.22	20.45	1,606,415	+0.05(+0.25%)
Dec 28, 2005	20.71	20.79	20.30	20.40	1,927,800	-0.59(-2.81%)
Dec 27, 2005	21.05	21.23	20.92	20.99	1,320,700	-0.07(-0.33%)
Dec 23, 2005	21.03	21.13	20.90	21.06	1,044,297	+0.09(+0.43%)
Dec 22, 2005	21.04	21.15	20.90	20.97	1,837,154	-0.19(-0.90%)
Dec 21, 2005	20.30	21.32	20.15	21.16	4,623,388	+0.90(+4.44%)
Dec 20, 2005	20.20	20.50	20.01	20.26	2,374,209	+0.01(+0.05%)
Dec 19, 2005	20.64	20.74	20.15	20.25	2,975,995	-0.25(-1.22%)
Dec 16, 2005	20.96	21.00	20.49	20.50	2,818,164	-0.53(-2.52%)
Dec 15, 2005	20.30	21.25	20.30	21.03	3,017,046	+0.70(+3.44%)
Dec 14, 2005	20.16	20.54	19.94	20.33	2,299,010	+0.07(+0.35%)
Dec 13, 2005	20.16	20.37	20.04	20.26	2,831,877	+0.04(+0.20%)
Dec 12, 2005	20.56	20.64	20.15	20.22	3,102,884	-0.44(-2.13%)
Dec 09, 2005	21.05	21.14	20.41	20.66	3,364,219	-0.51(-2.41%)
Dec 08, 2005	21.35	21.41	20.77	21.17	2,652,231	-0.18(-0.84%)
Dec 07, 2005	21.31	21.50	21.21	21.35	2,100,570	-0.06(-0.28%)
Dec 06, 2005	21.41	21.56	21.21	21.41	3,618,850	-0.03(-0.14%)
Dec 05, 2005	21.91	22.03	21.40	21.44	1,476,828	-0.57(-2.59%)
Dec 02, 2005	21.98	22.03	21.78	22.01	1,143,443	+0.03(+0.14%)
Dec 01, 2005	21.36	22.01	21.35	21.98	1,700,630	+0.69(+3.24%)
Nov 30, 2005	21.34	21.50	21.11	21.29	2,520,744	-0.30(-1.39%)
Nov 29, 2005	21.75	21.98	21.40	21.59	1,227,938	-0.22(-1.01%)
Nov 28, 2005	21.86	22.11	21.81	21.81	1,559,090	-0.19(-0.86%)
Nov 25, 2005	22.11	22.19	21.86	22.00	653,826	-0.03(-0.14%)
Nov 23, 2005	22.00	22.19	21.90	22.03	1,373,421	-0.01(-0.05%)
Nov 22, 2005	21.84	22.19	21.65	22.04	1,231,801	+0.02(+0.09%)
Nov 21, 2005	22.19	22.25	21.64	22.02	1,676,108	-0.40(-1.78%)
Nov 18, 2005	22.55	22.73	22.24	22.42	1,519,915	-0.06(-0.27%)
Nov 17, 2005	21.72	22.49	21.71	22.48	2,038,259	+0.73(+3.36%)
Nov 16, 2005	21.57	21.83	21.45	21.75	1,264,715	+0.10(+0.46%)
Nov 15, 2005	21.87	21.98	21.51	21.65	1,410,979	-0.35(-1.59%)
Nov 14, 2005	22.20	22.27	21.89	22.00	1,358,728	-0.24(-1.08%)
Nov 11, 2005	22.39	22.56	22.05	22.24	1,031,495	-0.23(-1.02%)
Nov 10, 2005	21.95	22.59	21.71	22.47	1,514,821	+0.46(+2.09%)
Nov 09, 2005	21.88	22.15	21.70	22.01	1,590,144	+0.00(+0.00%)
Nov 08, 2005	22.03	22.23	21.88	22.01	1,088,498	-0.17(-0.77%)
Nov 07, 2005	22.13	22.22	21.88	22.18	1,630,901	-0.15(-0.67%)
Nov 04, 2005	22.05	22.40	21.94	22.33	1,050,328	+0.20(+0.90%)
Nov 03, 2005	22.08	22.28	21.93	22.13	1,987,646	+0.19(+0.87%)
Nov 02, 2005	22.20	22.35	21.87	21.94	2,844,912	-0.54(-2.40%)
Nov 01, 2005	22.30	22.75	22.20	22.48	1,987,545	+0.12(+0.54%)
Oct 31, 2005	21.94	22.45	21.94	22.36	2,054,877	+0.19(+0.86%)
Oct 28, 2005	21.60	22.40	21.50	22.17	2,423,333	+0.67(+3.12%)
Oct 27, 2005	21.94	22.10	21.50	21.50	2,101,095	-0.50(-2.27%)
Oct 26, 2005	21.88	22.02	21.70	22.00	1,878,525	+0.20(+0.92%)
Oct 25, 2005	21.56	21.85	21.25	21.80	1,546,360	+0.27(+1.25%)
Oct 24, 2005	21.25	21.61	21.25	21.53	1,430,422	+0.28(+1.32%)
Oct 21, 2005	21.52	21.59	21.08	21.25	1,484,000	+0.01(+0.05%)
Oct 20, 2005	21.25	21.50	21.00	21.24	1,355,798	-0.06(-0.28%)
Oct 19, 2005	21.30	21.42	21.06	21.30	1,597,968	-0.15(-0.70%)
Oct 18, 2005	21.51	21.59	21.30	21.45	1,543,216	-0.14(-0.65%)
Oct 17, 2005	21.50	21.64	21.25	21.59	1,524,527	+0.05(+0.23%)
Oct 14, 2005	20.77	21.61	20.50	21.54	2,858,736	+0.79(+3.81%)
Oct 13, 2005	20.85	21.05	20.49	20.75	2,754,198	-0.10(-0.48%)
Oct 12, 2005	21.09	21.25	20.85	20.85	2,087,443	-0.40(-1.88%)
Oct 11, 2005	21.65	21.74	21.11	21.25	2,843,351	-0.23(-1.07%)
Oct 10, 2005	21.10	21.78	20.99	21.48	4,720,423	+0.55(+2.63%)
Oct 07, 2005	21.54	21.63	20.81	20.93	4,940,407	-0.57(-2.65%)
Oct 06, 2005	22.44	22.75	21.32	21.50	11,819,316	-2.20(-9.28%)
Oct 05, 2005	24.16	24.16	23.70	23.70	1,001,153	-0.40(-1.66%)
Oct 04, 2005	24.40	24.50	24.08	24.10	1,030,034	-0.28(-1.15%)
Oct 03, 2005	24.25	24.50	24.22	24.38	1,763,042	+0.06(+0.25%)
Sep 30, 2005	23.74	24.32	23.60	24.32	3,355,782	+0.82(+3.49%)
Sep 29, 2005	23.38	23.50	23.01	23.50	1,916,717	+0.10(+0.43%)
Sep 28, 2005	23.30	23.58	23.14	23.40	1,069,560	+0.21(+0.91%)
Sep 27, 2005	23.70	23.70	22.95	23.19	2,094,376	-0.46(-1.95%)
Sep 26, 2005	23.16	23.72	23.06	23.65	1,405,660	+0.46(+1.98%)
Sep 23, 2005	23.19	23.21	22.83	23.19	943,476	+0.06(+0.26%)
Sep 22, 2005	23.13	23.52	22.83	23.13	1,687,738	+0.07(+0.30%)
Sep 21, 2005	23.32	23.40	22.89	23.06	1,831,404	-0.42(-1.79%)
Sep 20, 2005	23.35	23.71	23.22	23.48	2,074,964	+0.09(+0.38%)
Sep 19, 2005	23.50	23.52	23.22	23.39	1,544,101	-0.04(-0.17%)
Sep 16, 2005	23.15	23.43	22.93	23.43	1,893,434	+0.18(+0.77%)
Sep 15, 2005	23.54	23.58	23.24	23.25	1,606,995	-0.27(-1.15%)
Sep 14, 2005	23.87	24.04	23.43	23.52	1,411,800	-0.46(-1.92%)
Sep 13, 2005	23.50	24.07	23.33	23.98	1,579,577	+0.40(+1.70%)
Sep 12, 2005	23.41	24.01	23.28	23.58	2,574,722	+0.15(+0.64%)
Sep 09, 2005	23.10	23.49	22.85	23.43	1,377,049	+0.28(+1.21%)
Sep 08, 2005	23.15	23.35	22.93	23.15	1,274,776	-0.12(-0.52%)
Sep 07, 2005	23.00	23.30	22.84	23.27	1,430,719	+0.38(+1.66%)
Sep 06, 2005	22.30	22.96	22.12	22.89	2,003,530	+0.55(+2.46%)
Sep 02, 2005	22.42	22.69	22.20	22.34	965,202	-0.12(-0.53%)
Sep 01, 2005	22.45	22.51	22.10	22.46	1,091,354	-0.10(-0.44%)
Aug 31, 2005	22.61	22.77	22.34	22.56	1,482,664	-0.09(-0.40%)
Aug 30, 2005	22.32	22.72	22.25	22.65	1,807,997	+0.29(+1.30%)
Aug 29, 2005	21.93	22.49	21.90	22.36	1,246,909	+0.39(+1.78%)
Aug 26, 2005	22.16	22.19	21.85	21.97	732,010	-0.13(-0.59%)
Aug 25, 2005	22.04	22.16	21.80	22.10	1,148,424	+0.11(+0.50%)
Aug 24, 2005	22.24	22.37	21.91	21.99	967,927	-0.25(-1.12%)
Aug 23, 2005	22.51	22.60	22.20	22.24	978,841	-0.32(-1.42%)
Aug 22, 2005	22.56	22.68	22.44	22.56	1,246,207	+0.01(+0.04%)
Aug 19, 2005	22.73	22.87	22.47	22.55	1,696,881	-0.20(-0.88%)
Aug 18, 2005	22.24	22.82	22.24	22.75	2,126,953	+0.38(+1.70%)
Aug 17, 2005	22.17	22.50	22.01	22.37	1,276,809	+0.07(+0.31%)
Aug 16, 2005	22.41	22.59	22.20	22.30	2,455,523	-0.15(-0.67%)
Aug 15, 2005	22.21	22.59	22.15	22.45	1,770,960	+0.21(+0.94%)
Aug 12, 2005	21.86	22.31	21.77	22.24	1,919,654	+0.30(+1.37%)
Aug 11, 2005	21.77	22.02	21.77	21.94	1,827,558	+0.12(+0.55%)
Aug 10, 2005	21.90	22.08	21.75	21.82	1,552,224	-0.15(-0.68%)
Aug 09, 2005	22.04	22.25	21.81	21.97	1,207,680	-0.01(-0.05%)
Aug 08, 2005	22.01	22.13	21.85	21.98	1,367,069	+0.00(+0.00%)
Aug 05, 2005	22.02	22.34	21.95	21.98	1,465,421	-0.02(-0.09%)
Aug 04, 2005	22.14	22.24	21.91	22.00	2,445,676	-0.09(-0.41%)
Aug 03, 2005	22.32	22.46	22.01	22.09	2,177,545	-0.41(-1.82%)
Aug 02, 2005	22.37	22.65	22.33	22.50	1,276,860	+0.04(+0.18%)
Aug 01, 2005	22.53	22.57	22.25	22.46	2,033,192	-0.07(-0.31%)
Jul 29, 2005	22.91	23.00	22.50	22.53	1,701,455	-0.24(-1.05%)
Jul 28, 2005	22.70	22.85	22.24	22.77	2,393,603	+0.07(+0.31%)
Jul 27, 2005	22.77	22.91	22.51	22.70	1,899,649	-0.06(-0.26%)
Jul 26, 2005	23.03	23.19	22.76	22.76	1,634,099	-0.19(-0.83%)
Jul 25, 2005	22.93	23.25	22.69	22.95	1,482,874	-0.07(-0.30%)
Jul 22, 2005	23.34	23.46	22.83	23.02	1,354,592	-0.21(-0.90%)
Jul 21, 2005	23.47	23.54	23.05	23.23	2,060,534	-0.16(-0.68%)
Jul 20, 2005	22.80	23.54	22.75	23.39	3,556,488	+0.35(+1.52%)
Jul 19, 2005	22.78	23.95	22.76	23.04	12,807,960	+1.42(+6.57%)
Jul 18, 2005	21.38	21.63	21.26	21.62	2,361,031	+0.22(+1.03%)
Jul 15, 2005	21.67	21.67	21.16	21.40	1,566,540	+0.07(+0.33%)
Jul 14, 2005	21.50	21.59	21.19	21.33	1,123,922	-0.06(-0.28%)
Jul 13, 2005	21.45	21.45	20.85	21.39	2,007,291	+0.04(+0.19%)
Jul 12, 2005	21.50	21.60	21.03	21.35	1,936,338	-0.29(-1.34%)
Jul 11, 2005	21.00	21.68	20.96	21.64	2,168,510	+0.76(+3.64%)
Jul 08, 2005	20.68	21.22	20.57	20.88	4,000,220	-0.12(-0.57%)
Jul 07, 2005	20.84	21.10	20.75	21.00	1,811,785	-0.02(-0.10%)
Jul 06, 2005	20.58	21.24	20.55	21.02	4,018,265	+0.71(+3.50%)
Jul 05, 2005	20.24	20.65	20.00	20.31	2,420,800	+0.06(+0.30%)
Jul 01, 2005	19.97	20.78	19.96	20.25	3,075,800	+0.42(+2.12%)
Jun 30, 2005	19.72	20.22	19.57	19.83	3,441,844	+0.16(+0.81%)
Jun 29, 2005	20.00	20.02	19.62	19.67	2,399,307	-0.26(-1.30%)
Jun 28, 2005	19.84	20.00	19.80	19.93	2,599,639	+0.04(+0.20%)
Jun 27, 2005	20.06	20.14	19.82	19.89	1,951,291	-0.18(-0.90%)
Jun 24, 2005	20.50	20.64	19.97	20.07	2,948,790	-0.51(-2.48%)
Jun 23, 2005	20.90	21.17	20.47	20.58	2,913,518	-0.32(-1.53%)
Jun 22, 2005	21.15	21.35	20.77	20.90	2,210,760	-0.24(-1.14%)
Jun 21, 2005	21.10	21.22	21.02	21.14	1,294,757	-0.05(-0.24%)
Jun 20, 2005	21.26	21.45	21.11	21.19	2,366,835	-0.32(-1.49%)
Jun 17, 2005	21.90	22.10	21.51	21.51	3,797,716	-0.23(-1.06%)
Jun 16, 2005	21.46	21.82	21.39	21.74	1,707,972	+0.34(+1.59%)
Jun 15, 2005	21.30	21.45	21.03	21.40	1,529,963	+0.21(+0.99%)
Jun 14, 2005	21.62	21.62	21.12	21.19	1,326,700	-0.30(-1.40%)
Jun 13, 2005	21.20	21.81	21.10	21.49	1,895,411	+0.25(+1.18%)
Jun 10, 2005	21.95	21.95	21.07	21.24	4,153,354	-0.76(-3.45%)
Jun 09, 2005	22.06	22.08	21.66	22.00	1,867,987	-0.06(-0.27%)
Jun 08, 2005	22.20	22.35	21.90	22.06	1,305,747	-0.13(-0.59%)
Jun 07, 2005	22.47	22.52	22.04	22.19	2,425,217	-0.12(-0.54%)
Jun 06, 2005	22.36	22.44	21.96	22.31	1,595,618	-0.11(-0.49%)
Jun 03, 2005	22.69	22.74	22.32	22.42	1,367,754	-0.35(-1.54%)
Jun 02, 2005	22.61	22.77	22.42	22.77	1,396,239	+0.00(+0.00%)

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.