Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	18.76	18.86	18.35	18.72	1,909,945	+0.06(+0.31%)
May 30, 2006	18.93	19.05	18.66	18.66	1,131,833	-0.33(-1.73%)
May 26, 2006	18.92	19.10	18.88	18.99	956,792	+0.19(+1.00%)
May 25, 2006	18.45	18.89	18.37	18.80	1,801,166	+0.52(+2.83%)
May 24, 2006	18.08	18.50	17.96	18.29	2,053,196	+0.08(+0.43%)
May 23, 2006	18.54	18.64	18.17	18.21	1,657,533	-0.15(-0.82%)
May 22, 2006	17.99	18.36	17.86	18.36	2,145,888	+0.16(+0.89%)
May 19, 2006	18.30	18.36	17.93	18.20	2,760,065	-0.03(-0.14%)
May 18, 2006	18.59	18.77	18.20	18.22	1,675,918	-0.30(-1.61%)
May 17, 2006	18.81	18.93	18.50	18.52	2,065,261	-0.54(-2.82%)
May 16, 2006	19.16	19.31	19.03	19.06	558,639	-0.10(-0.54%)
May 15, 2006	18.86	19.23	18.74	19.16	2,002,062	+0.31(+1.63%)
May 12, 2006	18.93	18.93	18.48	18.86	1,917,797	-0.16(-0.82%)
May 11, 2006	19.52	19.62	18.91	19.01	1,525,390	-0.57(-2.93%)
May 10, 2006	19.38	19.65	19.31	19.59	1,199,820	+0.13(+0.67%)
May 09, 2006	19.40	19.59	19.30	19.46	1,018,267	+0.05(+0.27%)
May 08, 2006	19.40	19.47	19.31	19.40	828,479	+0.08(+0.43%)
May 05, 2006	19.42	19.63	19.31	19.32	1,543,966	+0.27(+1.40%)
May 04, 2006	18.80	19.24	18.80	19.05	1,594,717	+0.30(+1.59%)
May 03, 2006	18.74	18.82	18.53	18.76	1,689,132	-0.03(-0.17%)
May 02, 2006	19.01	19.10	18.67	18.79	1,883,133	-0.22(-1.15%)
May 01, 2006	19.47	19.53	18.95	19.01	2,198,745	-0.38(-1.97%)
Apr 28, 2006	19.39	19.57	19.27	19.39	1,699,091	-0.01(-0.03%)
Apr 27, 2006	19.09	19.45	18.93	19.39	2,203,149	+0.31(+1.61%)
Apr 26, 2006	19.28	19.28	18.99	19.09	2,065,836	-0.21(-1.08%)
Apr 25, 2006	19.45	19.48	19.16	19.29	1,680,706	-0.11(-0.59%)
Apr 24, 2006	19.45	19.49	19.27	19.41	2,030,023	+0.03(+0.16%)
Apr 21, 2006	19.63	19.63	19.33	19.38	1,641,254	-0.18(-0.93%)
Apr 20, 2006	19.57	19.64	19.35	19.56	1,716,901	-0.04(-0.21%)
Apr 19, 2006	19.50	19.62	19.29	19.60	2,227,471	+0.10(+0.54%)
Apr 18, 2006	19.00	19.66	19.04	19.50	2,072,155	+0.50(+2.64%)
Apr 17, 2006	19.18	19.30	18.96	19.00	1,486,896	-0.22(-1.14%)
Apr 13, 2006	19.40	19.50	19.12	19.22	2,343,911	-0.19(-0.97%)
Apr 12, 2006	19.35	19.64	19.33	19.40	4,862,863	+0.08(+0.43%)
Apr 11, 2006	19.57	19.59	19.32	19.32	2,560,893	-0.19(-0.99%)
Apr 10, 2006	19.37	19.63	19.34	19.51	3,443,570	-0.15(-0.77%)
Apr 07, 2006	20.09	20.20	19.65	19.66	2,224,024	-0.43(-2.13%)
Apr 06, 2006	20.29	20.29	20.03	20.09	3,255,697	-0.23(-1.16%)
Apr 05, 2006	20.29	20.41	20.27	20.33	3,517,877	+0.04(+0.21%)
Apr 04, 2006	20.40	20.63	20.27	20.29	4,572,532	-0.34(-1.65%)
Apr 03, 2006	21.18	21.18	20.60	20.63	8,213,934	-0.60(-2.80%)
Mar 31, 2006	21.20	21.33	21.02	21.22	46,532,348	+0.12(+0.57%)
Mar 30, 2006	21.29	21.30	20.94	21.10	5,451,761	-0.52(-2.39%)
Mar 29, 2006	21.12	21.93	21.12	21.62	13,391,068	+1.38(+6.84%)
Mar 28, 2006	19.92	20.45	19.89	20.23	2,596,131	+0.33(+1.65%)
Mar 27, 2006	20.17	20.19	19.88	19.90	1,292,703	-0.28(-1.40%)
Mar 24, 2006	20.21	20.37	20.17	20.19	1,224,908	-0.12(-0.59%)
Mar 23, 2006	20.21	20.32	20.06	20.31	1,166,688	+0.09(+0.47%)
Mar 22, 2006	20.09	20.28	20.00	20.21	1,188,712	+0.07(+0.36%)
Mar 21, 2006	20.35	20.42	19.92	20.14	1,467,362	-0.12(-0.59%)
Mar 20, 2006	20.77	20.77	20.22	20.26	1,235,058	-0.41(-1.97%)
Mar 17, 2006	20.36	20.81	20.28	20.67	2,179,977	+0.30(+1.49%)
Mar 16, 2006	20.51	20.69	20.25	20.36	2,691,121	-0.02(-0.10%)
Mar 15, 2006	19.88	20.39	19.88	20.39	2,264,242	+0.52(+2.63%)
Mar 14, 2006	19.81	19.87	19.69	19.86	1,447,828	+0.11(+0.58%)
Mar 13, 2006	19.88	20.08	19.46	19.75	1,977,932	-0.19(-0.94%)
Mar 10, 2006	19.64	19.94	19.57	19.94	1,824,722	+0.30(+1.52%)
Mar 09, 2006	19.53	19.70	19.48	19.64	2,002,637	+0.13(+0.64%)
Mar 08, 2006	19.23	19.51	19.06	19.51	1,914,350	+0.23(+1.19%)
Mar 07, 2006	19.36	19.42	19.22	19.28	1,281,404	-0.05(-0.27%)
Mar 06, 2006	18.93	19.51	18.90	19.34	1,430,208	+0.41(+2.15%)
Mar 03, 2006	18.82	18.99	18.71	18.93	1,930,437	+0.02(+0.08%)
Mar 02, 2006	18.86	18.93	18.65	18.91	1,206,906	-0.01(-0.03%)
Mar 01, 2006	18.77	18.92	18.66	18.92	831,160	+0.16(+0.83%)
Feb 28, 2006	18.74	18.79	18.58	18.76	1,236,016	+0.02(+0.11%)
Feb 27, 2006	18.81	18.92	18.62	18.74	861,227	-0.07(-0.39%)
Feb 24, 2006	18.98	19.00	18.69	18.81	1,059,633	-0.16(-0.85%)
Feb 23, 2006	18.98	19.05	18.88	18.98	988,583	-0.05(-0.25%)
Feb 22, 2006	18.66	19.04	18.56	19.02	2,141,866	+0.36(+1.93%)
Feb 21, 2006	18.53	18.69	18.46	18.66	2,452,881	+0.07(+0.39%)
Feb 17, 2006	18.67	18.83	18.54	18.59	2,723,870	+0.02(+0.08%)
Feb 16, 2006	18.46	18.64	18.46	18.57	1,748,501	+0.11(+0.62%)
Feb 15, 2006	18.39	18.51	18.29	18.46	2,507,078	+0.08(+0.43%)
Feb 14, 2006	18.38	18.50	18.18	18.38	3,023,011	+0.21(+1.15%)
Feb 13, 2006	18.15	18.38	17.99	18.17	3,047,907	+0.43(+2.44%)
Feb 10, 2006	17.77	17.91	17.57	17.74	1,046,802	-0.03(-0.18%)
Feb 09, 2006	17.74	17.91	17.60	17.77	1,639,531	+0.03(+0.15%)
Feb 08, 2006	17.93	17.93	17.59	17.74	1,327,750	-0.05(-0.29%)
Feb 07, 2006	18.01	18.01	17.76	17.80	1,141,600	-0.21(-1.19%)
Feb 06, 2006	17.88	18.01	17.86	18.01	2,021,788	+0.07(+0.41%)
Feb 03, 2006	18.10	18.10	17.72	17.94	1,574,417	-0.26(-1.43%)
Feb 02, 2006	18.22	18.28	18.08	18.20	912,552	-0.07(-0.37%)
Feb 01, 2006	18.28	18.40	18.20	18.27	1,479,044	-0.06(-0.31%)
Jan 31, 2006	18.10	18.39	18.04	18.32	1,376,968	+0.16(+0.89%)
Jan 30, 2006	18.20	18.20	18.01	18.16	821,584	-0.04(-0.20%)
Jan 27, 2006	17.89	18.25	17.96	18.20	912,361	+0.31(+1.75%)
Jan 26, 2006	17.94	17.99	17.70	17.88	1,342,879	+0.02(+0.09%)
Jan 25, 2006	17.96	18.04	17.68	17.87	1,523,858	-0.09(-0.52%)
Jan 24, 2006	17.96	18.13	17.88	17.96	1,618,273	+0.08(+0.44%)
Jan 23, 2006	17.86	18.00	17.83	17.88	975,177	+0.13(+0.74%)
Jan 20, 2006	17.84	17.99	17.71	17.75	1,104,064	-0.13(-0.70%)
Jan 19, 2006	17.66	17.90	17.60	17.88	1,105,022	+0.35(+2.00%)
Jan 18, 2006	17.49	17.68	17.44	17.53	848,779	-0.02(-0.12%)
Jan 17, 2006	17.49	17.56	17.36	17.55	1,179,328	+0.07(+0.39%)
Jan 13, 2006	17.65	17.70	17.42	17.48	1,200,586	-0.28(-1.56%)
Jan 12, 2006	17.84	17.84	17.66	17.76	1,183,158	-0.07(-0.38%)
Jan 11, 2006	17.85	17.93	17.65	17.83	1,355,519	+0.02(+0.12%)
Jan 10, 2006	17.15	17.81	17.13	17.81	2,399,257	+0.06(+0.32%)
Jan 09, 2006	17.69	17.85	17.65	17.75	1,821,658	+0.04(+0.24%)
Jan 06, 2006	17.53	17.71	17.45	17.71	1,675,152	+0.17(+0.98%)
Jan 05, 2006	17.35	17.69	17.30	17.53	1,716,327	+0.25(+1.42%)
Jan 04, 2006	17.17	17.29	17.03	17.29	2,198,362	+0.20(+1.16%)
Jan 03, 2006	16.91	17.14	16.72	17.09	2,370,148	+0.34(+2.03%)
Dec 30, 2005	16.85	16.93	16.74	16.75	1,407,802	-0.17(-0.99%)
Dec 29, 2005	17.02	17.05	16.82	16.92	1,234,101	-0.16(-0.92%)
Dec 28, 2005	17.16	17.20	16.96	17.07	1,552,010	-0.08(-0.49%)
Dec 27, 2005	17.17	17.28	17.08	17.16	757,045	-0.03(-0.18%)
Dec 23, 2005	17.07	17.30	17.07	17.19	639,074	+0.08(+0.46%)
Dec 22, 2005	17.06	17.14	16.87	17.11	1,733,946	+0.05(+0.31%)
Dec 21, 2005	16.91	17.10	16.88	17.06	1,078,019	+0.15(+0.90%)
Dec 20, 2005	16.94	17.00	16.74	16.91	1,105,022	-0.06(-0.37%)
Dec 19, 2005	17.06	17.16	16.94	16.97	902,019	-0.09(-0.55%)
Dec 16, 2005	17.10	17.25	17.05	17.06	2,415,727	-0.03(-0.15%)
Dec 15, 2005	17.04	17.34	16.99	17.09	1,559,096	+0.05(+0.31%)
Dec 14, 2005	16.82	17.22	16.76	17.04	1,313,769	+0.22(+1.30%)
Dec 13, 2005	16.68	16.91	16.67	16.82	1,366,627	+0.14(+0.85%)
Dec 12, 2005	16.60	16.70	16.55	16.68	1,092,382	+0.13(+0.76%)
Dec 09, 2005	16.55	16.60	16.42	16.55	1,486,130	+0.02(+0.09%)
Dec 08, 2005	16.50	16.65	16.38	16.54	1,440,933	+0.14(+0.86%)
Dec 07, 2005	16.55	16.61	16.32	16.40	881,911	-0.12(-0.73%)
Dec 06, 2005	16.54	16.62	16.52	16.52	1,147,920	+0.03(+0.19%)
Dec 05, 2005	16.62	16.63	16.42	16.48	925,575	-0.15(-0.88%)
Dec 02, 2005	16.51	16.67	15.82	16.63	862,376	+0.13(+0.76%)
Dec 01, 2005	16.50	16.57	16.38	16.51	1,331,197	+0.08(+0.51%)
Nov 30, 2005	16.47	16.54	16.33	16.42	1,285,809	-0.04(-0.25%)
Nov 29, 2005	16.21	16.48	16.20	16.46	1,557,372	+0.26(+1.61%)
Nov 28, 2005	16.55	16.55	16.20	16.20	1,465,064	-0.26(-1.55%)
Nov 25, 2005	16.38	16.46	16.30	16.46	251,071	+0.06(+0.38%)
Nov 23, 2005	16.30	16.42	16.10	16.40	1,404,929	+0.05(+0.32%)
Nov 22, 2005	16.15	16.40	16.06	16.34	1,198,479	+0.16(+0.97%)
Nov 21, 2005	16.06	16.21	15.93	16.19	1,016,926	+0.09(+0.55%)
Nov 18, 2005	16.21	16.21	16.03	16.10	1,380,607	-0.06(-0.39%)
Nov 17, 2005	15.85	16.20	15.84	16.16	1,191,968	+0.39(+2.48%)
Nov 16, 2005	15.95	15.95	15.70	15.77	1,219,737	-0.10(-0.66%)
Nov 15, 2005	15.96	16.06	15.79	15.87	1,636,466	-0.10(-0.65%)
Nov 14, 2005	16.17	16.22	15.90	15.98	1,329,282	-0.14(-0.87%)
Nov 11, 2005	15.92	16.13	15.92	16.12	853,950	+0.09(+0.59%)
Nov 10, 2005	15.56	16.03	15.44	16.03	1,961,079	+0.53(+3.44%)
Nov 09, 2005	15.23	15.67	15.23	15.49	1,598,547	+0.21(+1.40%)
Nov 08, 2005	15.35	15.39	15.16	15.28	1,276,042	-0.16(-1.05%)
Nov 07, 2005	15.34	15.45	15.21	15.44	1,226,249	+0.16(+1.02%)
Nov 04, 2005	15.38	15.38	15.10	15.28	1,095,446	+0.03(+0.17%)
Nov 03, 2005	15.53	15.66	15.23	15.26	1,543,966	-0.15(-0.95%)
Nov 02, 2005	15.25	15.46	15.10	15.40	1,363,754	+0.16(+1.03%)
Nov 01, 2005	15.40	15.41	14.94	15.25	2,350,613	-0.22(-1.42%)
Oct 31, 2005	15.31	15.65	15.31	15.47	1,846,555	+0.16(+1.02%)
Oct 28, 2005	14.90	15.37	14.90	15.31	1,645,276	+0.42(+2.84%)
Oct 27, 2005	15.09	15.18	14.88	14.89	953,536	-0.18(-1.21%)
Oct 26, 2005	15.13	15.20	14.94	15.07	1,439,018	-0.06(-0.41%)
Oct 25, 2005	15.28	15.40	15.02	15.13	1,281,978	-0.09(-0.58%)
Oct 24, 2005	15.09	15.40	15.06	15.22	1,012,713	+0.24(+1.60%)
Oct 21, 2005	14.87	15.13	14.83	14.98	1,308,599	+0.17(+1.13%)
Oct 20, 2005	14.96	15.21	14.77	14.81	1,421,207	-0.25(-1.66%)
Oct 19, 2005	15.01	15.10	14.76	15.06	2,635,966	+0.07(+0.45%)
Oct 18, 2005	15.15	15.25	14.96	15.00	1,362,988	-0.15(-1.00%)
Oct 17, 2005	15.11	15.20	15.00	15.15	1,275,084	+0.04(+0.24%)
Oct 14, 2005	14.93	15.17	14.83	15.11	1,283,511	+0.33(+2.26%)
Oct 13, 2005	14.69	14.92	14.52	14.78	2,172,125	-0.06(-0.39%)
Oct 12, 2005	15.10	15.10	14.61	14.83	1,538,987	-0.27(-1.76%)
Oct 11, 2005	15.23	15.35	15.02	15.10	1,169,944	-0.12(-0.79%)
Oct 10, 2005	15.37	15.46	15.18	15.22	1,008,883	-0.22(-1.42%)
Oct 07, 2005	15.59	15.71	15.26	15.44	1,578,055	-0.22(-1.43%)
Oct 06, 2005	15.53	15.72	15.14	15.66	1,547,222	+0.03(+0.20%)
Oct 05, 2005	16.08	16.09	15.63	15.63	1,200,586	-0.44(-2.76%)
Oct 04, 2005	16.14	16.46	16.05	16.08	1,296,150	-0.40(-2.41%)
Oct 03, 2005	16.41	16.47	16.02	16.47	2,544,232	+0.07(+0.41%)
Sep 30, 2005	16.09	16.51	16.09	16.41	2,270,945	+0.26(+1.62%)
Sep 29, 2005	15.92	16.23	15.84	16.15	1,081,274	+0.19(+1.21%)
Sep 28, 2005	15.99	16.13	15.78	15.95	1,030,141	-0.10(-0.65%)
Sep 27, 2005	16.14	16.14	15.84	16.06	1,233,526	-0.01(-0.06%)
Sep 26, 2005	16.05	16.16	16.03	16.07	711,848	+0.02(+0.10%)
Sep 23, 2005	16.05	16.16	15.87	16.05	1,051,973	-0.01(-0.03%)
Sep 22, 2005	15.98	16.07	15.69	16.06	1,831,425	+0.06(+0.39%)
Sep 21, 2005	16.45	16.45	15.94	15.99	1,960,696	-0.43(-2.64%)
Sep 20, 2005	16.54	16.65	16.36	16.43	1,712,688	-0.07(-0.41%)
Sep 19, 2005	16.74	16.83	16.44	16.50	700,549	-0.27(-1.59%)
Sep 16, 2005	16.58	16.84	16.40	16.76	2,305,800	+0.24(+1.45%)
Sep 15, 2005	16.44	16.57	16.41	16.52	747,469	+0.07(+0.41%)
Sep 14, 2005	16.54	16.59	16.40	16.45	715,679	-0.01(-0.06%)
Sep 13, 2005	16.51	16.58	16.42	16.46	867,739	-0.10(-0.63%)
Sep 12, 2005	16.70	16.76	16.56	16.57	889,571	-0.09(-0.53%)
Sep 09, 2005	16.71	16.87	16.61	16.66	1,028,226	-0.06(-0.34%)
Sep 08, 2005	16.53	16.77	16.50	16.71	1,460,084	+0.08(+0.47%)
Sep 07, 2005	16.92	16.92	16.61	16.64	1,513,325	-0.29(-1.70%)
Sep 06, 2005	16.73	17.10	16.70	16.92	1,813,423	+0.19(+1.12%)
Sep 02, 2005	16.63	16.91	16.57	16.74	1,275,659	+0.10(+0.63%)
Sep 01, 2005	16.59	16.84	16.41	16.63	2,236,856	+0.12(+0.73%)
Aug 31, 2005	16.16	16.58	16.11	16.51	2,124,821	+0.38(+2.33%)
Aug 30, 2005	16.04	16.16	15.88	16.13	1,417,760	+0.07(+0.46%)
Aug 29, 2005	16.06	16.25	15.95	16.06	923,660	-0.05(-0.29%)
Aug 26, 2005	16.27	16.42	16.07	16.11	944,152	-0.21(-1.28%)
Aug 25, 2005	16.45	16.50	16.21	16.32	1,314,918	-0.10(-0.64%)
Aug 24, 2005	16.29	16.68	16.24	16.42	1,131,259	+0.08(+0.51%)
Aug 23, 2005	16.34	16.44	16.26	16.34	1,488,428	+0.02(+0.13%)
Aug 22, 2005	16.27	16.38	16.21	16.32	1,070,550	+0.09(+0.55%)
Aug 19, 2005	16.26	16.29	16.15	16.23	968,282	-0.06(-0.37%)
Aug 18, 2005	16.35	16.37	16.13	16.29	1,137,579	-0.05(-0.30%)
Aug 17, 2005	16.44	16.45	16.26	16.34	1,044,887	-0.10(-0.60%)
Aug 16, 2005	16.25	16.49	16.23	16.44	1,184,308	+0.18(+1.12%)
Aug 15, 2005	16.10	16.31	16.01	16.25	1,091,999	+0.12(+0.74%)
Aug 12, 2005	16.09	16.18	15.91	16.13	1,217,631	+0.05(+0.29%)
Aug 11, 2005	16.00	16.09	15.94	16.09	1,277,765	+0.12(+0.75%)
Aug 10, 2005	16.06	16.23	15.93	15.97	2,192,042	+0.01(+0.07%)
Aug 09, 2005	15.96	16.30	15.86	15.96	2,898,337	+0.00(+0.00%)
Aug 08, 2005	16.60	16.60	15.77	15.96	3,513,472	-0.64(-3.88%)
Aug 05, 2005	17.07	17.08	16.23	16.60	3,780,822	-0.53(-3.09%)
Aug 04, 2005	17.33	17.33	17.02	17.13	2,013,936	-0.19(-1.12%)
Aug 03, 2005	17.33	17.41	17.19	17.33	1,092,382	-0.04(-0.21%)
Aug 02, 2005	17.10	17.36	17.06	17.36	1,710,198	+0.24(+1.39%)
Aug 01, 2005	16.89	17.14	16.89	17.12	1,708,283	-0.02(-0.11%)
Jul 29, 2005	17.15	17.17	17.00	17.14	1,417,569	+0.07(+0.38%)
Jul 28, 2005	16.87	17.17	16.84	17.08	1,800,209	+0.32(+1.92%)
Jul 27, 2005	16.51	16.77	16.42	16.76	1,656,192	+0.27(+1.63%)
Jul 26, 2005	16.28	16.56	16.28	16.49	1,661,555	+0.31(+1.89%)
Jul 25, 2005	15.98	16.18	15.97	16.18	1,039,142	+0.15(+0.91%)
Jul 22, 2005	15.96	16.04	15.89	16.04	697,868	+0.08(+0.51%)
Jul 21, 2005	16.09	16.11	15.80	15.95	1,157,879	-0.14(-0.86%)
Jul 20, 2005	15.93	16.10	15.83	16.09	755,704	+0.17(+1.07%)
Jul 19, 2005	15.87	16.03	15.87	15.92	674,887	+0.08(+0.51%)
Jul 18, 2005	15.73	15.92	15.71	15.84	784,048	+0.13(+0.80%)
Jul 15, 2005	15.64	15.73	15.59	15.72	1,221,461	+0.08(+0.52%)
Jul 14, 2005	15.93	15.96	15.56	15.64	2,712,570	-0.30(-1.88%)
Jul 13, 2005	16.18	16.18	15.93	15.94	1,678,408	-0.25(-1.53%)
Jul 12, 2005	16.05	16.27	16.05	16.18	1,060,974	+0.09(+0.57%)
Jul 11, 2005	15.85	16.15	15.85	16.09	827,330	+0.20(+1.25%)
Jul 08, 2005	15.75	16.00	15.65	15.89	941,471	+0.17(+1.08%)
Jul 07, 2005	15.52	15.73	15.50	15.72	599,814	+0.08(+0.50%)
Jul 06, 2005	15.72	15.85	15.64	15.65	1,969,888	+0.03(+0.22%)
Jul 05, 2005	15.50	15.75	15.50	15.61	1,362,796	+0.11(+0.71%)
Jul 01, 2005	15.25	15.50	15.24	15.50	2,113,522	+0.12(+0.80%)
Jun 30, 2005	15.30	15.43	15.28	15.38	1,413,738	+0.08(+0.53%)
Jun 29, 2005	15.29	15.33	15.23	15.30	794,007	+0.04(+0.26%)
Jun 28, 2005	15.12	15.26	15.06	15.26	843,417	+0.14(+0.95%)
Jun 27, 2005	15.17	15.22	15.07	15.12	762,599	-0.05(-0.34%)
Jun 24, 2005	15.38	15.43	15.13	15.17	1,004,670	-0.24(-1.53%)
Jun 23, 2005	15.30	15.48	15.30	15.40	621,263	+0.07(+0.43%)
Jun 22, 2005	15.45	15.50	15.28	15.34	671,439	-0.01(-0.08%)
Jun 21, 2005	15.61	15.62	15.35	15.35	977,475	-0.21(-1.33%)
Jun 20, 2005	15.54	15.64	15.53	15.56	767,195	-0.04(-0.28%)
Jun 17, 2005	15.47	15.66	15.46	15.60	1,968,739	+0.15(+1.00%)
Jun 16, 2005	15.38	15.46	15.30	15.45	812,009	+0.07(+0.42%)
Jun 15, 2005	15.40	15.42	15.28	15.38	619,731	+0.02(+0.12%)
Jun 14, 2005	15.18	15.37	15.18	15.36	916,957	+0.16(+1.03%)
Jun 13, 2005	15.25	15.30	15.17	15.21	1,341,347	-0.08(-0.51%)
Jun 10, 2005	15.30	15.37	15.21	15.29	359,275	-0.01(-0.08%)
Jun 09, 2005	15.27	15.35	15.19	15.30	588,323	-0.02(-0.14%)
Jun 08, 2005	15.22	15.40	15.22	15.32	613,220	+0.09(+0.58%)
Jun 07, 2005	15.34	15.37	15.12	15.23	1,273,169	+0.14(+0.90%)
Jun 06, 2005	14.95	15.11	14.94	15.10	1,774,929	+0.06(+0.42%)
Jun 03, 2005	15.23	15.25	15.03	15.03	2,025,044	-0.15(-0.98%)
Jun 02, 2005	15.27	15.29	15.18	15.18	882,102	-0.11(-0.73%)

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.