Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.14	14.63	13.96	14.52	2,277,918	+0.96(+7.09%)
May 30, 2006	14.02	14.19	13.56	13.56	460,662	-0.50(-3.57%)
May 26, 2006	13.81	14.33	13.81	14.06	323,881	+0.03(+0.22%)
May 25, 2006	13.78	14.03	13.52	14.03	768,303	+0.34(+2.49%)
May 24, 2006	14.07	14.08	13.46	13.69	1,248,547	-0.38(-2.69%)
May 23, 2006	14.31	14.66	14.04	14.07	732,131	-0.19(-1.35%)
May 22, 2006	14.62	14.93	14.14	14.26	1,434,817	-0.45(-3.04%)
May 19, 2006	14.63	14.78	14.17	14.71	1,081,118	+0.07(+0.51%)
May 18, 2006	14.61	15.17	14.58	14.63	1,480,325	-0.01(-0.04%)
May 17, 2006	14.30	14.76	14.30	14.64	1,436,699	+0.19(+1.29%)
May 16, 2006	14.21	14.96	14.21	14.45	1,468,898	+0.29(+2.01%)
May 15, 2006	13.93	14.38	13.91	14.17	2,018,274	+0.13(+0.93%)
May 12, 2006	13.97	14.51	13.82	14.04	995,863	+0.01(+0.04%)
May 11, 2006	14.47	14.85	14.01	14.03	1,065,649	-0.34(-2.37%)
May 10, 2006	14.76	14.92	14.33	14.37	865,587	-0.51(-3.42%)
May 09, 2006	15.31	15.48	14.79	14.88	1,468,145	-0.53(-3.42%)
May 08, 2006	15.19	15.60	15.08	15.41	1,664,897	+0.11(+0.73%)
May 05, 2006	14.81	15.37	14.75	15.30	2,109,453	+0.63(+4.27%)
May 04, 2006	13.71	14.76	13.65	14.67	1,423,604	+0.88(+6.39%)
May 03, 2006	13.89	14.10	13.62	13.79	942,991	-0.02(-0.18%)
May 02, 2006	13.37	13.99	13.37	13.82	700,829	+0.44(+3.29%)
May 01, 2006	13.86	14.07	13.34	13.37	1,243,759	-0.55(-3.96%)
Apr 28, 2006	13.73	14.09	13.68	13.93	1,080,523	+0.12(+0.90%)
Apr 27, 2006	14.12	14.56	13.71	13.80	8,783,812	+1.52(+12.37%)
Apr 26, 2006	11.99	12.35	11.99	12.28	1,447,076	+0.27(+2.27%)
Apr 25, 2006	11.69	12.12	11.64	12.01	974,821	+0.39(+3.36%)
Apr 24, 2006	11.51	11.67	11.51	11.62	681,974	+0.11(+0.97%)
Apr 21, 2006	11.95	11.95	11.45	11.51	608,123	-0.27(-2.32%)
Apr 20, 2006	11.69	11.87	11.63	11.78	436,510	+0.14(+1.23%)
Apr 19, 2006	11.76	11.76	11.47	11.64	583,132	-0.04(-0.32%)
Apr 18, 2006	11.47	11.69	11.48	11.67	484,799	+0.20(+1.78%)
Apr 17, 2006	11.85	11.85	11.41	11.47	661,361	-0.30(-2.53%)
Apr 13, 2006	11.85	11.93	11.72	11.77	308,691	-0.01(-0.11%)
Apr 12, 2006	11.79	11.94	11.69	11.78	338,748	-0.01(-0.11%)
Apr 11, 2006	12.16	12.16	11.76	11.79	719,574	-0.30(-2.51%)
Apr 10, 2006	12.25	12.42	12.05	12.10	824,107	-0.11(-0.91%)
Apr 07, 2006	11.95	12.50	11.94	12.21	1,339,230	+0.23(+1.92%)
Apr 06, 2006	11.97	12.03	11.86	11.98	610,146	+0.04(+0.31%)
Apr 05, 2006	12.13	12.16	11.85	11.94	822,045	-0.19(-1.53%)
Apr 04, 2006	12.16	12.21	11.85	12.13	1,078,761	+0.03(+0.26%)
Apr 03, 2006	11.85	12.15	11.72	12.10	1,540,246	+0.30(+2.58%)
Mar 31, 2006	11.79	11.83	11.67	11.79	1,005,012	+0.01(+0.05%)
Mar 30, 2006	12.06	12.15	11.64	11.79	894,334	-0.22(-1.81%)
Mar 29, 2006	11.72	12.07	11.58	12.00	871,769	+0.37(+3.14%)
Mar 28, 2006	11.84	11.95	11.62	11.64	666,608	-0.19(-1.57%)
Mar 27, 2006	11.87	11.99	11.66	11.82	863,098	+0.02(+0.21%)
Mar 24, 2006	11.62	11.95	11.60	11.80	1,019,266	+0.23(+1.98%)
Mar 23, 2006	11.73	11.80	11.29	11.57	1,136,621	-0.06(-0.48%)
Mar 22, 2006	11.69	11.95	11.53	11.63	1,044,253	-0.11(-0.95%)
Mar 21, 2006	11.94	12.10	11.72	11.74	1,352,588	-0.10(-0.84%)
Mar 20, 2006	11.26	11.97	11.21	11.84	1,556,558	+0.58(+5.12%)
Mar 17, 2006	11.23	11.38	11.11	11.26	1,155,454	+0.09(+0.83%)
Mar 16, 2006	11.23	11.33	11.14	11.17	980,537	-0.10(-0.88%)
Mar 15, 2006	11.22	11.38	11.14	11.27	624,782	+0.01(+0.11%)
Mar 14, 2006	11.04	11.39	11.04	11.25	818,699	+0.20(+1.80%)
Mar 13, 2006	11.17	11.38	11.01	11.05	821,077	-0.06(-0.50%)
Mar 10, 2006	10.88	11.12	10.76	11.11	1,138,874	+0.27(+2.52%)
Mar 09, 2006	11.15	11.20	10.80	10.84	705,925	-0.27(-2.46%)
Mar 08, 2006	11.10	11.29	10.92	11.11	479,736	-0.06(-0.50%)
Mar 07, 2006	11.51	11.51	10.94	11.17	877,152	-0.37(-3.23%)
Mar 06, 2006	11.36	11.73	11.36	11.54	1,157,374	+0.20(+1.81%)
Mar 03, 2006	11.07	11.55	11.05	11.33	1,679,451	+0.20(+1.78%)
Mar 02, 2006	10.74	11.23	10.73	11.14	1,590,673	+0.34(+3.16%)
Mar 01, 2006	10.58	10.83	10.58	10.79	717,514	+0.15(+1.40%)
Feb 28, 2006	10.53	10.76	10.55	10.65	747,661	+0.12(+1.12%)
Feb 27, 2006	10.76	10.85	10.52	10.53	622,863	-0.21(-1.96%)
Feb 24, 2006	10.59	10.75	10.45	10.74	794,159	+0.19(+1.76%)
Feb 23, 2006	10.72	10.78	10.50	10.55	929,949	-0.17(-1.62%)
Feb 22, 2006	11.02	11.17	10.48	10.73	3,290,193	-0.29(-2.59%)
Feb 21, 2006	11.21	11.25	10.92	11.01	2,017,929	-0.20(-1.83%)
Feb 17, 2006	11.32	11.53	11.02	11.22	4,066,528	+0.05(+0.44%)
Feb 16, 2006	11.02	11.34	11.02	11.17	1,947,940	+0.21(+1.93%)
Feb 15, 2006	10.64	11.10	10.64	10.96	1,998,830	+0.32(+3.03%)
Feb 14, 2006	10.44	10.65	10.44	10.63	505,266	+0.19(+1.84%)
Feb 13, 2006	10.43	10.65	10.39	10.44	614,737	-0.07(-0.65%)
Feb 10, 2006	10.55	10.58	10.32	10.51	1,385,731	-0.01(-0.12%)
Feb 09, 2006	10.77	10.92	10.48	10.52	896,162	-0.20(-1.91%)
Feb 08, 2006	10.98	11.04	10.61	10.73	1,464,379	-0.20(-1.87%)
Feb 07, 2006	11.19	11.35	10.89	10.93	1,526,082	-0.19(-1.73%)
Feb 06, 2006	11.17	11.30	11.07	11.12	583,872	-0.02(-0.17%)
Feb 03, 2006	11.22	11.32	11.10	11.14	1,020,932	-0.06(-0.50%)
Feb 02, 2006	11.18	11.36	11.17	11.20	670,251	-0.02(-0.17%)
Feb 01, 2006	11.23	11.24	11.10	11.22	833,415	-0.02(-0.22%)
Jan 31, 2006	10.82	11.32	10.82	11.24	1,211,142	+0.38(+3.54%)
Jan 30, 2006	10.79	10.95	10.79	10.86	878,499	+0.05(+0.46%)
Jan 27, 2006	10.76	10.96	10.67	10.81	1,691,716	+0.05(+0.46%)
Jan 26, 2006	11.12	11.28	10.73	10.76	1,284,182	-0.36(-3.24%)
Jan 25, 2006	10.90	11.12	10.73	11.12	927,496	+0.15(+1.36%)
Jan 24, 2006	11.14	11.31	10.91	10.97	745,388	-0.09(-0.79%)
Jan 23, 2006	10.89	11.35	10.89	11.05	1,585,521	+0.22(+2.06%)
Jan 20, 2006	10.89	10.96	10.76	10.83	854,163	-0.02(-0.23%)
Jan 19, 2006	10.96	11.09	10.84	10.86	933,813	-0.02(-0.23%)
Jan 18, 2006	11.04	11.09	10.67	10.88	1,682,575	-0.30(-2.66%)
Jan 17, 2006	11.35	11.40	11.07	11.18	1,293,789	-0.24(-2.12%)
Jan 13, 2006	11.45	11.63	11.30	11.42	596,541	-0.06(-0.49%)
Jan 12, 2006	11.34	11.53	11.31	11.48	1,057,149	+0.15(+1.31%)
Jan 11, 2006	11.35	11.36	11.10	11.33	1,858,363	-0.02(-0.16%)
Jan 10, 2006	11.18	11.41	11.17	11.35	1,811,362	+0.12(+1.11%)
Jan 09, 2006	11.11	11.44	11.09	11.22	2,327,170	+0.06(+0.50%)
Jan 06, 2006	11.28	11.35	11.04	11.17	2,767,173	-0.22(-1.96%)
Jan 05, 2006	11.93	12.06	11.37	11.39	3,095,556	-0.51(-4.33%)
Jan 04, 2006	11.99	12.08	11.85	11.90	1,526,651	-0.07(-0.62%)
Jan 03, 2006	12.03	12.08	11.77	11.98	1,611,713	+0.04(+0.31%)
Dec 30, 2005	11.99	12.03	11.90	11.94	667,016	-0.11(-0.87%)
Dec 29, 2005	12.00	12.18	12.00	12.05	623,710	-0.01(-0.10%)
Dec 28, 2005	12.07	12.13	11.94	12.06	769,407	-0.01(-0.10%)
Dec 27, 2005	12.47	12.50	12.07	12.07	1,494,162	-0.40(-3.18%)
Dec 23, 2005	12.34	12.52	12.27	12.47	668,664	+0.17(+1.41%)
Dec 22, 2005	12.04	12.31	12.04	12.30	1,026,291	+0.24(+1.95%)
Dec 21, 2005	11.95	12.14	11.77	12.06	1,379,278	+0.09(+0.73%)
Dec 20, 2005	11.88	12.12	11.70	11.97	1,323,479	+0.07(+0.57%)
Dec 19, 2005	12.29	12.30	11.85	11.90	1,061,307	-0.47(-3.76%)
Dec 16, 2005	12.48	12.52	12.20	12.37	1,725,267	-0.03(-0.25%)
Dec 15, 2005	12.32	12.50	11.95	12.40	2,420,543	+0.01(+0.05%)
Dec 14, 2005	12.16	12.49	12.10	12.39	1,457,249	+0.27(+2.20%)
Dec 13, 2005	12.07	12.15	12.03	12.13	1,046,873	+0.08(+0.67%)
Dec 12, 2005	11.75	12.16	11.50	12.05	1,976,858	+0.37(+3.19%)
Dec 09, 2005	11.54	11.80	11.45	11.67	906,754	+0.17(+1.46%)
Dec 08, 2005	11.45	11.85	11.33	11.51	1,276,970	+0.09(+0.81%)
Dec 07, 2005	12.29	12.34	11.38	11.41	3,487,322	-0.90(-7.30%)
Dec 06, 2005	12.63	12.66	12.30	12.31	870,852	-0.20(-1.64%)
Dec 05, 2005	12.50	12.61	12.35	12.52	1,050,482	+0.02(+0.15%)
Dec 02, 2005	12.10	12.60	11.91	12.50	2,163,226	+0.46(+3.81%)
Dec 01, 2005	12.00	12.28	11.99	12.04	935,195	+0.07(+0.57%)
Nov 30, 2005	11.88	12.12	11.74	11.97	1,241,664	+0.06(+0.52%)
Nov 29, 2005	12.23	12.30	11.89	11.91	819,984	-0.32(-2.59%)
Nov 28, 2005	12.66	12.71	12.15	12.23	584,464	-0.44(-3.48%)
Nov 25, 2005	12.40	12.69	12.33	12.67	197,661	+0.26(+2.10%)
Nov 23, 2005	12.38	12.59	12.31	12.41	603,242	+0.11(+0.86%)
Nov 22, 2005	12.37	12.52	12.15	12.30	739,924	+0.00(+0.00%)
Nov 21, 2005	12.03	12.38	11.99	12.30	1,186,038	+0.22(+1.85%)
Nov 18, 2005	11.90	12.16	11.83	12.08	2,006,229	+0.34(+2.91%)
Nov 17, 2005	11.17	11.89	11.17	11.74	1,729,645	+0.56(+4.99%)
Nov 16, 2005	11.68	11.77	10.97	11.18	2,648,448	-0.50(-4.30%)
Nov 15, 2005	12.03	12.23	11.65	11.68	1,581,414	-0.44(-3.63%)
Nov 14, 2005	12.26	12.27	11.89	12.12	1,027,287	-0.35(-2.79%)
Nov 11, 2005	12.12	12.57	12.10	12.47	574,150	+0.29(+2.34%)
Nov 10, 2005	12.43	12.43	11.89	12.18	1,912,825	-0.19(-1.55%)
Nov 09, 2005	12.79	12.79	12.36	12.38	1,294,568	-0.48(-3.76%)
Nov 08, 2005	13.00	13.08	12.83	12.86	494,830	-0.20(-1.52%)
Nov 07, 2005	13.28	13.28	12.98	13.06	522,523	-0.09(-0.66%)
Nov 04, 2005	13.33	13.42	13.06	13.15	959,805	-0.12(-0.93%)
Nov 03, 2005	12.91	13.42	12.78	13.27	1,210,009	+0.50(+3.94%)
Nov 02, 2005	12.20	12.95	12.18	12.77	943,336	+0.53(+4.31%)
Nov 01, 2005	12.05	12.31	12.05	12.24	377,332	+0.11(+0.92%)
Oct 31, 2005	12.05	12.45	11.96	12.13	1,206,206	+0.17(+1.40%)
Oct 28, 2005	11.51	12.07	11.51	11.96	1,305,252	+0.44(+3.82%)
Oct 27, 2005	11.72	11.90	10.87	11.52	5,721,375	-1.49(-11.49%)
Oct 26, 2005	13.46	13.62	12.93	13.01	1,735,347	-0.58(-4.25%)
Oct 25, 2005	13.54	13.62	13.23	13.59	765,572	+0.06(+0.46%)
Oct 24, 2005	13.26	13.53	13.19	13.53	801,710	+0.36(+2.73%)
Oct 21, 2005	12.97	13.45	12.96	13.17	724,349	+0.13(+1.00%)
Oct 20, 2005	13.03	13.39	12.95	13.04	689,323	-0.06(-0.43%)
Oct 19, 2005	12.66	13.17	12.34	13.10	1,117,519	+0.42(+3.28%)
Oct 18, 2005	12.91	12.96	12.62	12.68	944,366	-0.20(-1.54%)
Oct 17, 2005	13.32	13.32	12.66	12.88	817,442	-0.44(-3.31%)
Oct 14, 2005	13.14	13.44	12.82	13.32	1,133,626	+0.28(+2.14%)
Oct 13, 2005	12.39	13.23	12.33	13.04	1,030,807	+0.56(+4.47%)
Oct 12, 2005	12.69	12.87	12.18	12.48	1,771,575	-0.29(-2.23%)
Oct 11, 2005	13.23	13.23	12.73	12.77	1,318,403	-0.48(-3.65%)
Oct 10, 2005	13.60	13.68	13.21	13.25	694,871	-0.23(-1.70%)
Oct 07, 2005	13.18	13.68	13.18	13.48	1,003,977	+0.30(+2.31%)
Oct 06, 2005	13.74	13.82	12.66	13.18	2,488,214	-0.48(-3.54%)
Oct 05, 2005	14.32	14.33	13.26	13.66	2,309,770	-0.67(-4.68%)
Oct 04, 2005	14.78	14.86	14.15	14.33	1,081,234	-0.43(-2.90%)
Oct 03, 2005	14.89	15.07	14.70	14.76	995,987	-0.17(-1.12%)
Sep 30, 2005	15.20	15.32	14.63	14.93	2,703,617	-0.58(-3.76%)
Sep 29, 2005	15.72	15.73	15.35	15.51	691,166	-0.12(-0.79%)
Sep 28, 2005	15.03	15.96	15.03	15.63	1,848,667	+0.58(+3.83%)
Sep 27, 2005	15.20	15.20	14.93	15.06	590,862	-0.02(-0.12%)
Sep 26, 2005	15.27	15.51	14.93	15.07	1,554,935	-0.01(-0.08%)
Sep 23, 2005	15.09	15.28	14.68	15.09	891,403	+0.28(+1.88%)
Sep 22, 2005	14.81	14.97	14.57	14.81	708,780	-0.03(-0.21%)
Sep 21, 2005	14.94	15.06	14.67	14.84	805,306	-0.13(-0.87%)
Sep 20, 2005	14.89	15.30	14.77	14.97	862,313	+0.19(+1.26%)
Sep 19, 2005	15.27	15.35	14.65	14.78	1,097,159	-0.42(-2.73%)
Sep 16, 2005	14.90	15.26	14.81	15.20	2,573,559	+0.38(+2.60%)
Sep 15, 2005	14.72	14.91	14.59	14.81	625,136	+0.17(+1.14%)
Sep 14, 2005	15.01	15.20	14.59	14.65	841,302	-0.38(-2.56%)
Sep 13, 2005	14.96	15.18	14.95	15.03	1,221,106	+0.08(+0.54%)
Sep 12, 2005	14.34	15.37	14.24	14.95	4,249,519	+0.89(+6.35%)
Sep 09, 2005	13.57	14.08	13.40	14.06	1,514,108	+0.53(+3.94%)
Sep 08, 2005	13.52	13.64	13.32	13.52	801,704	+0.02(+0.14%)
Sep 07, 2005	13.57	13.57	13.44	13.51	712,387	+0.01(+0.05%)
Sep 06, 2005	13.56	13.73	13.43	13.50	739,340	+0.04(+0.28%)
Sep 02, 2005	13.47	13.54	13.35	13.46	447,301	+0.00(+0.00%)
Sep 01, 2005	13.72	13.81	13.17	13.46	812,228	-0.29(-2.12%)
Aug 31, 2005	13.32	13.87	13.16	13.75	1,114,340	+0.47(+3.50%)
Aug 30, 2005	13.36	13.44	13.07	13.29	815,053	-0.07(-0.51%)
Aug 29, 2005	13.16	13.36	13.06	13.36	568,550	+0.08(+0.61%)
Aug 26, 2005	13.65	13.68	13.06	13.28	1,065,058	-0.33(-2.42%)
Aug 25, 2005	13.69	13.70	13.46	13.60	503,514	-0.04(-0.32%)
Aug 24, 2005	13.74	14.03	13.53	13.65	801,942	-0.12(-0.90%)
Aug 23, 2005	13.94	14.07	13.58	13.77	629,645	-0.27(-1.90%)
Aug 22, 2005	14.03	14.32	13.78	14.04	1,054,555	-0.01(-0.04%)
Aug 19, 2005	13.91	14.08	13.86	14.04	610,941	+0.17(+1.25%)
Aug 18, 2005	13.77	14.10	13.68	13.87	1,087,605	+0.07(+0.49%)
Aug 17, 2005	13.70	13.95	13.59	13.80	897,489	-0.06(-0.40%)
Aug 16, 2005	14.03	14.52	13.78	13.86	2,383,964	-0.20(-1.46%)
Aug 15, 2005	13.94	14.14	13.62	14.06	1,004,114	+0.22(+1.61%)
Aug 12, 2005	14.17	14.21	13.74	13.84	655,552	-0.33(-2.32%)
Aug 11, 2005	13.70	14.27	13.35	14.17	1,663,015	+0.35(+2.51%)
Aug 10, 2005	13.23	14.47	13.23	13.82	3,448,268	+0.60(+4.50%)
Aug 09, 2005	13.08	13.23	12.95	13.23	642,773	+0.20(+1.52%)
Aug 08, 2005	13.33	13.43	12.94	13.03	672,529	-0.21(-1.59%)
Aug 05, 2005	12.87	13.41	12.81	13.24	1,178,099	+0.38(+2.99%)
Aug 04, 2005	13.21	13.26	12.85	12.85	552,953	-0.40(-3.04%)
Aug 03, 2005	13.42	13.47	12.98	13.26	750,016	-0.27(-1.97%)
Aug 02, 2005	12.82	13.57	12.73	13.52	1,404,073	+0.77(+6.03%)
Aug 01, 2005	12.95	13.08	12.59	12.75	1,451,657	-0.09(-0.72%)
Jul 29, 2005	12.51	12.95	12.27	12.85	3,578,796	-0.73(-5.35%)
Jul 28, 2005	12.62	13.65	12.56	13.57	2,656,574	+1.04(+8.32%)
Jul 27, 2005	12.57	12.61	12.36	12.53	1,456,777	+0.04(+0.35%)
Jul 26, 2005	12.97	13.03	12.26	12.49	1,603,480	-0.41(-3.17%)
Jul 25, 2005	13.03	13.13	12.82	12.90	1,120,477	-0.13(-1.00%)
Jul 22, 2005	13.15	13.37	12.59	13.03	1,290,994	-0.09(-0.71%)
Jul 21, 2005	13.77	14.06	13.07	13.12	1,180,935	-0.61(-4.43%)
Jul 20, 2005	13.23	13.98	13.15	13.73	1,753,491	+0.53(+4.04%)
Jul 19, 2005	13.18	13.34	12.90	13.19	1,683,063	+0.12(+0.90%)
Jul 18, 2005	13.52	13.52	13.04	13.08	986,191	-0.42(-3.08%)
Jul 15, 2005	13.63	13.74	13.36	13.49	1,090,679	-0.19(-1.41%)
Jul 14, 2005	13.65	13.90	13.46	13.68	2,856,725	+0.06(+0.41%)
Jul 13, 2005	12.95	13.65	12.76	13.63	2,619,870	+0.79(+6.13%)
Jul 12, 2005	12.34	13.03	12.28	12.84	1,968,645	+0.56(+4.60%)
Jul 11, 2005	12.19	12.36	12.19	12.28	1,288,956	+0.09(+0.76%)
Jul 08, 2005	11.97	12.24	11.86	12.18	1,112,118	+0.27(+2.24%)
Jul 07, 2005	11.71	12.03	11.69	11.92	928,811	+0.04(+0.37%)
Jul 06, 2005	11.81	12.03	11.75	11.87	886,388	-0.03(-0.26%)
Jul 05, 2005	11.71	12.10	11.57	11.90	854,037	+0.22(+1.91%)
Jul 01, 2005	11.54	11.71	11.49	11.68	400,098	+0.14(+1.24%)
Jun 30, 2005	11.59	11.72	11.47	11.54	588,193	-0.06(-0.48%)
Jun 29, 2005	11.79	11.79	11.56	11.59	617,703	-0.11(-0.95%)
Jun 28, 2005	11.49	11.88	11.45	11.71	1,040,070	+0.09(+0.75%)
Jun 27, 2005	11.79	11.89	11.23	11.62	1,034,646	-0.27(-2.24%)
Jun 24, 2005	12.07	12.14	11.36	11.89	2,165,557	-0.19(-1.59%)
Jun 23, 2005	12.37	12.89	11.94	12.08	2,997,365	-0.26(-2.11%)
Jun 22, 2005	12.41	12.41	12.10	12.34	937,964	+0.01(+0.10%)
Jun 21, 2005	11.91	12.41	11.84	12.33	1,627,280	+0.38(+3.22%)
Jun 20, 2005	11.91	11.97	11.80	11.94	621,487	-0.02(-0.21%)
Jun 17, 2005	11.89	11.98	11.79	11.97	1,029,366	+0.10(+0.84%)
Jun 16, 2005	11.76	11.92	11.63	11.87	396,692	+0.11(+0.95%)
Jun 15, 2005	11.99	12.05	11.57	11.76	1,102,914	-0.19(-1.56%)
Jun 14, 2005	12.00	12.03	11.85	11.94	758,288	-0.03(-0.26%)
Jun 13, 2005	12.00	12.03	11.86	11.97	634,036	+0.01(+0.10%)
Jun 10, 2005	11.90	11.97	11.80	11.96	597,844	+0.11(+0.89%)
Jun 09, 2005	11.71	11.89	11.57	11.85	920,439	+0.15(+1.32%)
Jun 08, 2005	11.88	11.95	11.54	11.70	1,000,552	-0.11(-0.94%)
Jun 07, 2005	11.86	11.98	11.78	11.81	717,302	-0.06(-0.47%)
Jun 06, 2005	12.10	12.10	11.64	11.87	897,021	-0.15(-1.24%)
Jun 03, 2005	12.26	12.30	11.95	12.02	809,731	-0.18(-1.48%)
Jun 02, 2005	12.25	12.39	11.83	12.20	1,747,430	-0.01(-0.05%)

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.