Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	49.78	50.15	49.39	49.82	4,161,529	+0.50(+1.01%)
May 30, 2006	50.53	50.53	49.14	49.32	4,144,699	-1.32(-2.60%)
May 26, 2006	50.62	50.64	49.44	50.64	3,831,123	+0.52(+1.03%)
May 25, 2006	49.42	50.22	48.96	50.12	5,753,328	+1.22(+2.50%)
May 24, 2006	49.25	49.90	47.18	48.90	8,996,274	-0.43(-0.88%)
May 23, 2006	49.67	51.16	49.13	49.33	6,329,989	+0.15(+0.31%)
May 22, 2006	50.35	50.43	48.21	49.18	9,152,176	-1.58(-3.11%)
May 19, 2006	50.29	50.86	49.38	50.76	7,825,234	+0.75(+1.49%)
May 18, 2006	50.22	51.03	49.83	50.01	5,592,111	-0.19(-0.37%)
May 17, 2006	51.79	51.87	49.76	50.20	8,950,212	-1.78(-3.43%)
May 16, 2006	51.79	52.60	51.48	51.98	4,757,679	+0.41(+0.80%)
May 15, 2006	51.99	52.21	50.50	51.57	5,522,132	-0.53(-1.02%)
May 12, 2006	52.04	52.78	51.37	52.10	6,241,408	-0.14(-0.27%)
May 11, 2006	54.41	54.73	52.24	52.24	6,329,989	-1.95(-3.59%)
May 10, 2006	54.32	54.62	53.64	54.19	3,661,047	-0.13(-0.25%)
May 09, 2006	54.36	55.09	54.07	54.32	5,158,064	-0.26(-0.48%)
May 08, 2006	54.87	55.11	54.01	54.58	4,322,747	-0.28(-0.51%)
May 05, 2006	54.53	54.87	53.68	54.87	9,013,990	+1.00(+1.85%)
May 04, 2006	51.76	53.93	51.47	53.87	12,828,283	+2.95(+5.78%)
May 03, 2006	52.16	52.16	50.52	50.92	8,229,163	-1.12(-2.16%)
May 02, 2006	51.98	52.08	50.96	52.04	8,679,154	+0.85(+1.65%)
May 01, 2006	51.82	51.82	50.69	51.20	8,160,070	-0.51(-0.98%)
Apr 28, 2006	52.78	53.06	51.53	51.70	5,833,936	-1.08(-2.04%)
Apr 27, 2006	52.61	53.23	52.04	52.78	4,902,066	-0.14(-0.26%)
Apr 26, 2006	53.85	53.99	52.50	52.92	5,506,187	-0.73(-1.37%)
Apr 25, 2006	52.62	54.07	52.49	53.65	13,411,145	-2.06(-3.70%)
Apr 24, 2006	56.53	56.90	55.49	55.71	5,985,410	-0.75(-1.32%)
Apr 21, 2006	56.21	56.50	55.73	56.46	4,885,235	+0.59(+1.05%)
Apr 20, 2006	56.27	56.39	55.31	55.87	3,475,027	-0.40(-0.70%)
Apr 19, 2006	56.11	56.56	55.66	56.27	4,396,269	+0.35(+0.63%)
Apr 18, 2006	55.58	56.39	55.44	55.91	6,192,689	+0.34(+0.61%)
Apr 17, 2006	55.66	56.35	55.11	55.58	5,534,533	+0.24(+0.43%)
Apr 13, 2006	55.31	55.66	54.58	55.33	3,763,801	+0.03(+0.05%)
Apr 12, 2006	54.27	55.54	54.27	55.31	4,022,457	+0.83(+1.53%)
Apr 11, 2006	54.64	54.98	53.94	54.47	6,766,693	-0.19(-0.35%)
Apr 10, 2006	54.25	55.93	53.67	54.66	12,510,277	+0.42(+0.77%)
Apr 07, 2006	52.61	54.72	52.47	54.24	14,737,201	+2.83(+5.51%)
Apr 06, 2006	50.08	51.46	49.93	51.41	6,153,713	+1.30(+2.60%)
Apr 05, 2006	50.23	50.52	49.85	50.11	2,712,346	-0.12(-0.25%)
Apr 04, 2006	49.59	50.23	49.35	50.23	5,006,591	+0.71(+1.44%)
Apr 03, 2006	50.52	50.68	49.36	49.52	5,212,984	-1.00(-1.98%)
Mar 31, 2006	50.80	50.95	50.02	50.52	4,434,358	-0.05(-0.10%)
Mar 30, 2006	50.83	51.65	50.35	50.57	4,553,943	-0.01(-0.03%)
Mar 29, 2006	50.62	50.74	50.03	50.58	4,809,056	+0.42(+0.83%)
Mar 28, 2006	50.51	50.78	49.80	50.17	6,361,878	-0.34(-0.67%)
Mar 27, 2006	49.22	50.86	49.11	50.51	6,808,326	+1.37(+2.79%)
Mar 24, 2006	48.45	49.18	48.29	49.14	4,297,944	+0.63(+1.29%)
Mar 23, 2006	48.20	48.55	47.84	48.51	3,466,169	+0.46(+0.96%)
Mar 22, 2006	47.61	48.11	47.09	48.05	3,914,389	+0.43(+0.91%)
Mar 21, 2006	48.26	48.42	47.37	47.61	4,772,737	-0.82(-1.69%)
Mar 20, 2006	47.87	48.53	47.64	48.43	3,085,272	+0.52(+1.08%)
Mar 17, 2006	48.43	48.52	47.70	47.92	3,781,517	-0.39(-0.81%)
Mar 16, 2006	49.02	49.10	48.29	48.31	3,634,473	-0.52(-1.07%)
Mar 15, 2006	48.64	48.99	48.49	48.83	3,695,594	+0.23(+0.47%)
Mar 14, 2006	47.72	48.77	47.58	48.60	3,079,071	+0.74(+1.55%)
Mar 13, 2006	48.36	48.52	47.62	47.85	2,953,286	-0.51(-1.05%)
Mar 10, 2006	46.93	48.63	46.61	48.36	4,547,742	+1.33(+2.82%)
Mar 09, 2006	47.53	48.07	46.96	47.04	3,788,604	-0.35(-0.73%)
Mar 08, 2006	47.31	47.75	46.53	47.38	7,014,719	-0.37(-0.77%)
Mar 07, 2006	48.23	48.23	47.02	47.75	5,298,908	-0.65(-1.34%)
Mar 06, 2006	49.23	49.54	47.99	48.40	3,874,527	-0.62(-1.27%)
Mar 03, 2006	48.85	49.54	48.77	49.02	3,990,568	+0.09(+0.18%)
Mar 02, 2006	48.53	49.66	48.36	48.94	7,308,808	+0.24(+0.48%)
Mar 01, 2006	48.05	48.84	47.53	48.70	5,729,411	+0.65(+1.36%)
Feb 28, 2006	49.11	49.45	47.94	48.05	6,670,140	-1.06(-2.16%)
Feb 27, 2006	47.76	49.53	47.67	49.11	6,990,803	+1.39(+2.92%)
Feb 24, 2006	47.27	48.24	47.03	47.71	3,062,241	+0.62(+1.31%)
Feb 23, 2006	47.71	47.75	47.08	47.09	3,151,707	-0.61(-1.28%)
Feb 22, 2006	46.53	47.74	46.50	47.70	3,830,237	+1.18(+2.53%)
Feb 21, 2006	46.82	46.89	46.29	46.53	2,690,201	-0.21(-0.45%)
Feb 17, 2006	46.85	47.13	46.53	46.74	3,067,555	+0.34(+0.73%)
Feb 16, 2006	46.77	46.77	46.00	46.40	2,319,933	-0.11(-0.24%)
Feb 15, 2006	46.44	46.79	45.88	46.51	3,131,334	+0.04(+0.08%)
Feb 14, 2006	45.37	46.60	45.37	46.47	4,607,091	+0.99(+2.18%)
Feb 13, 2006	45.19	45.60	44.82	45.48	4,260,740	+0.30(+0.66%)
Feb 10, 2006	44.79	45.46	44.03	45.18	5,077,456	+0.18(+0.40%)
Feb 09, 2006	45.83	46.28	44.69	45.00	4,183,674	-0.59(-1.30%)
Feb 08, 2006	45.16	45.72	44.28	45.60	4,657,582	+0.44(+0.97%)
Feb 07, 2006	47.15	47.15	44.93	45.16	8,662,324	-2.01(-4.26%)
Feb 06, 2006	47.15	47.30	46.52	47.16	2,664,512	+0.20(+0.43%)
Feb 03, 2006	46.83	47.84	46.45	46.97	5,400,776	-0.02(-0.03%)
Feb 02, 2006	46.90	47.31	45.73	46.98	6,874,762	+0.23(+0.49%)
Feb 01, 2006	47.39	47.47	46.45	46.75	5,585,024	-1.03(-2.15%)
Jan 31, 2006	46.85	48.03	45.86	47.78	11,730,766	+2.17(+4.76%)
Jan 30, 2006	45.48	46.45	45.47	45.61	4,626,579	+0.27(+0.59%)
Jan 27, 2006	46.40	46.42	45.28	45.34	4,448,531	-0.79(-1.72%)
Jan 26, 2006	45.63	46.69	45.50	46.14	7,477,112	+0.73(+1.60%)
Jan 25, 2006	46.29	46.29	44.87	45.41	6,255,581	-0.70(-1.51%)
Jan 24, 2006	43.41	46.20	43.40	46.11	9,971,549	+2.70(+6.23%)
Jan 23, 2006	42.86	43.63	42.80	43.40	3,902,873	+0.88(+2.08%)
Jan 20, 2006	43.13	43.63	42.08	42.52	5,881,770	-0.60(-1.40%)
Jan 19, 2006	42.81	43.19	42.76	43.12	4,611,520	+0.61(+1.44%)
Jan 18, 2006	43.10	43.10	42.29	42.51	2,502,409	-0.61(-1.42%)
Jan 17, 2006	43.26	43.30	42.59	43.12	2,582,132	-0.03(-0.06%)
Jan 13, 2006	43.01	43.38	42.96	43.15	1,689,237	+0.24(+0.55%)
Jan 12, 2006	43.49	43.90	42.83	42.92	3,687,622	-0.66(-1.52%)
Jan 11, 2006	42.96	43.91	42.95	43.58	3,839,095	+0.73(+1.70%)
Jan 10, 2006	42.84	43.29	42.46	42.85	2,649,454	-0.16(-0.38%)
Jan 09, 2006	42.36	43.51	42.33	43.01	6,368,965	+0.68(+1.61%)
Jan 06, 2006	41.43	42.73	41.32	42.33	7,230,857	+1.24(+3.01%)
Jan 05, 2006	40.19	41.16	40.10	41.09	4,149,128	+0.70(+1.73%)
Jan 04, 2006	40.75	40.97	40.02	40.39	6,434,515	-0.59(-1.44%)
Jan 03, 2006	41.63	41.80	40.53	40.98	7,618,841	-0.50(-1.21%)
Dec 30, 2005	41.10	41.94	40.77	41.49	2,901,023	-0.06(-0.14%)
Dec 29, 2005	42.22	42.45	41.51	41.55	2,304,874	-0.68(-1.60%)
Dec 28, 2005	42.75	42.81	41.97	42.22	1,970,924	-0.53(-1.24%)
Dec 27, 2005	43.12	43.27	42.52	42.75	3,140,192	-0.12(-0.28%)
Dec 23, 2005	42.58	42.87	42.37	42.87	1,698,981	+0.40(+0.94%)
Dec 22, 2005	42.56	42.80	42.23	42.47	3,195,112	+0.24(+0.58%)
Dec 21, 2005	42.32	42.67	41.86	42.23	3,690,279	+0.26(+0.63%)
Dec 20, 2005	41.54	42.24	40.95	41.96	6,071,333	+0.51(+1.24%)
Dec 19, 2005	41.66	42.55	41.23	41.45	7,768,543	-0.21(-0.50%)
Dec 16, 2005	41.44	41.76	41.12	41.66	4,151,785	+0.10(+0.24%)
Dec 15, 2005	41.72	41.88	41.22	41.56	3,545,006	-0.14(-0.33%)
Dec 14, 2005	42.00	42.27	41.42	41.70	5,396,347	+0.01(+0.03%)
Dec 13, 2005	41.37	41.96	41.21	41.69	5,645,259	+0.21(+0.50%)
Dec 12, 2005	40.87	41.59	40.77	41.48	5,492,014	+0.84(+2.07%)
Dec 09, 2005	40.56	40.87	39.77	40.64	6,329,103	+0.21(+0.53%)
Dec 08, 2005	39.04	40.48	38.83	40.42	9,341,739	+1.25(+3.19%)
Dec 07, 2005	40.47	40.59	38.98	39.17	10,340,932	-1.43(-3.53%)
Dec 06, 2005	41.32	41.66	40.46	40.61	7,811,062	-0.26(-0.64%)
Dec 05, 2005	41.63	41.63	40.70	40.87	8,801,396	-0.88(-2.11%)
Dec 02, 2005	41.60	42.61	40.78	41.75	8,106,922	+0.15(+0.35%)
Dec 01, 2005	40.43	41.77	40.36	41.60	8,834,171	+1.62(+4.05%)
Nov 30, 2005	41.12	42.34	39.98	39.98	14,483,859	-1.80(-4.31%)
Nov 29, 2005	42.09	42.93	40.43	41.78	17,501,810	-0.14(-0.32%)
Nov 28, 2005	43.92	44.02	41.85	41.92	11,247,114	-2.89(-6.45%)
Nov 25, 2005	43.65	44.81	43.65	44.81	2,680,457	+1.15(+2.65%)
Nov 23, 2005	42.79	44.36	42.68	43.65	5,112,888	+0.54(+1.25%)
Nov 22, 2005	43.28	43.46	42.56	43.11	4,045,488	-0.17(-0.39%)
Nov 21, 2005	42.42	43.37	42.01	43.28	5,039,366	+0.85(+2.00%)
Nov 18, 2005	42.73	42.90	42.16	42.44	5,148,320	-0.27(-0.62%)
Nov 17, 2005	42.79	43.12	42.49	42.70	6,980,173	+0.03(+0.08%)
Nov 16, 2005	42.89	43.20	42.46	42.67	8,996,274	-1.01(-2.32%)
Nov 15, 2005	43.46	44.16	43.15	43.68	4,871,062	+0.31(+0.72%)
Nov 14, 2005	43.91	44.03	43.32	43.36	5,984,524	-0.30(-0.69%)
Nov 11, 2005	44.49	44.57	43.44	43.67	6,188,260	-0.57(-1.28%)
Nov 10, 2005	43.07	44.31	42.56	44.23	6,554,985	+1.27(+2.95%)
Nov 09, 2005	43.80	43.99	42.95	42.97	6,927,910	-0.84(-1.91%)
Nov 08, 2005	43.80	44.07	43.14	43.80	5,245,759	-0.02(-0.04%)
Nov 07, 2005	43.18	44.02	42.84	43.82	5,622,228	+0.71(+1.64%)
Nov 04, 2005	42.45	43.19	42.17	43.11	6,360,107	+0.89(+2.11%)
Nov 03, 2005	42.05	42.89	41.88	42.22	6,268,868	+0.14(+0.34%)
Nov 02, 2005	40.64	42.22	40.47	42.08	8,707,500	+1.44(+3.54%)
Nov 01, 2005	41.00	41.18	40.50	40.64	7,224,656	-0.58(-1.41%)
Oct 31, 2005	41.09	41.54	40.90	41.22	7,803,089	+0.30(+0.73%)
Oct 28, 2005	40.08	40.98	39.40	40.92	7,700,335	+1.05(+2.63%)
Oct 27, 2005	40.94	40.98	39.62	39.88	6,925,253	-0.95(-2.34%)
Oct 26, 2005	40.80	41.17	40.19	40.83	10,646,536	+0.30(+0.74%)
Oct 25, 2005	39.20	40.58	38.06	40.53	16,320,141	+0.41(+1.03%)
Oct 24, 2005	39.35	40.40	39.23	40.12	10,971,627	+0.83(+2.11%)
Oct 21, 2005	38.16	39.48	37.60	39.29	9,652,658	+1.58(+4.19%)
Oct 20, 2005	37.62	38.37	37.26	37.71	6,750,748	+0.09(+0.24%)
Oct 19, 2005	37.31	37.68	36.63	37.62	8,314,201	+0.25(+0.68%)
Oct 18, 2005	36.42	37.67	36.28	37.36	9,843,107	+0.94(+2.59%)
Oct 17, 2005	36.24	36.99	35.73	36.42	10,099,992	+0.61(+1.70%)
Oct 14, 2005	35.39	35.87	33.69	35.81	20,552,536	+0.77(+2.19%)
Oct 13, 2005	36.01	36.01	32.19	35.04	31,915,690	-0.97(-2.70%)
Oct 12, 2005	40.07	37.58	35.57	36.01	10,132,767	-1.44(-3.83%)
Oct 11, 2005	37.24	37.71	37.03	37.45	4,008,284	+0.21(+0.55%)
Oct 10, 2005	38.10	38.11	36.86	37.24	5,776,359	-0.64(-1.68%)
Oct 07, 2005	37.93	38.27	37.79	37.88	3,925,904	+0.04(+0.11%)
Oct 06, 2005	37.93	37.99	37.03	37.84	8,403,668	-0.09(-0.24%)
Oct 05, 2005	38.61	38.69	37.60	37.93	5,288,278	-0.53(-1.37%)
Oct 04, 2005	38.94	39.12	38.35	38.46	3,702,680	-0.30(-0.78%)
Oct 03, 2005	38.28	39.11	37.83	38.76	11,372,013	+0.68(+1.79%)
Sep 30, 2005	37.60	38.38	37.53	38.08	5,079,227	+0.48(+1.28%)
Sep 29, 2005	36.69	37.99	36.69	37.60	7,111,273	+0.87(+2.37%)
Sep 28, 2005	37.17	37.56	36.01	36.73	7,827,892	-0.36(-0.97%)
Sep 27, 2005	37.59	37.90	36.86	37.08	5,532,761	-0.58(-1.53%)
Sep 26, 2005	37.00	37.85	36.99	37.66	6,801,240	+0.79(+2.14%)
Sep 23, 2005	36.69	37.40	36.71	36.87	6,787,952	-0.50(-1.33%)
Sep 22, 2005	36.30	37.51	36.02	37.37	9,114,972	+1.23(+3.40%)
Sep 21, 2005	36.13	37.00	35.79	36.14	9,556,105	+0.14(+0.39%)
Sep 20, 2005	34.54	37.03	34.54	36.00	17,465,492	+1.46(+4.22%)
Sep 19, 2005	34.77	34.96	34.23	34.54	7,368,157	-0.51(-1.45%)
Sep 16, 2005	34.39	35.19	34.24	35.05	8,035,171	+1.13(+3.33%)
Sep 15, 2005	33.98	34.16	33.84	33.92	1,962,066	-0.09(-0.27%)
Sep 14, 2005	34.01	34.29	33.95	34.01	3,406,820	-0.07(-0.20%)
Sep 13, 2005	33.87	34.71	33.81	34.08	4,748,821	-0.20(-0.58%)
Sep 12, 2005	34.43	34.80	34.00	34.28	5,489,357	-0.06(-0.18%)
Sep 09, 2005	33.99	34.54	33.98	34.34	4,156,214	+0.06(+0.16%)
Sep 08, 2005	33.66	34.60	33.56	34.29	6,371,622	+0.41(+1.20%)
Sep 07, 2005	33.75	33.98	33.64	33.88	4,767,423	+0.25(+0.74%)
Sep 06, 2005	33.27	34.00	32.96	33.63	8,246,879	-0.09(-0.27%)
Sep 02, 2005	33.75	34.41	33.30	33.72	9,067,139	-0.27(-0.80%)
Sep 01, 2005	31.51	34.08	31.50	33.99	16,876,428	+2.66(+8.48%)
Aug 31, 2005	30.82	31.34	30.59	31.34	7,800,432	+0.52(+1.68%)
Aug 30, 2005	30.37	30.84	30.19	30.82	3,771,773	+0.45(+1.47%)
Aug 29, 2005	30.37	30.71	30.03	30.37	3,396,190	+0.01(+0.02%)
Aug 26, 2005	30.49	30.75	30.31	30.37	3,890,472	-0.20(-0.65%)
Aug 25, 2005	31.17	31.27	30.48	30.57	4,281,114	-0.49(-1.57%)
Aug 24, 2005	30.90	31.33	30.82	31.05	2,890,394	-0.05(-0.16%)
Aug 23, 2005	30.82	31.46	30.82	31.10	4,951,671	+0.21(+0.67%)
Aug 22, 2005	30.86	31.11	30.50	30.90	5,735,612	+0.02(+0.07%)
Aug 19, 2005	30.25	30.88	30.07	30.88	7,942,161	+0.76(+2.52%)
Aug 18, 2005	29.98	30.31	29.82	30.12	7,946,590	+0.10(+0.34%)
Aug 17, 2005	29.97	30.70	29.94	30.01	16,202,328	-0.92(-2.97%)
Aug 16, 2005	31.04	31.38	30.14	30.93	24,465,152	-0.02(-0.07%)
Aug 15, 2005	33.39	33.79	30.55	30.95	21,904,280	-2.14(-6.47%)
Aug 12, 2005	32.80	33.41	32.54	33.10	4,725,790	+0.30(+0.91%)
Aug 11, 2005	32.71	32.93	32.36	32.80	6,284,813	+0.10(+0.32%)
Aug 10, 2005	33.30	33.81	32.69	32.69	7,568,350	-0.40(-1.20%)
Aug 09, 2005	32.63	33.13	32.24	33.09	6,517,781	+0.34(+1.02%)
Aug 08, 2005	33.47	33.75	32.65	32.75	3,501,602	-0.68(-2.05%)
Aug 05, 2005	34.05	34.29	33.09	33.44	4,819,685	-0.63(-1.86%)
Aug 04, 2005	34.42	34.42	33.81	34.07	4,212,906	-0.37(-1.07%)
Aug 03, 2005	34.71	34.83	34.25	34.44	4,441,445	-0.43(-1.23%)
Aug 02, 2005	34.13	34.99	33.78	34.87	6,432,743	+0.62(+1.82%)
Aug 01, 2005	33.97	34.35	33.88	34.25	5,913,659	+0.26(+0.76%)
Jul 29, 2005	33.67	34.20	33.53	33.99	3,897,558	+0.06(+0.18%)
Jul 28, 2005	33.51	33.98	33.29	33.92	5,234,244	+0.58(+1.74%)
Jul 27, 2005	34.12	34.15	33.34	33.34	7,725,138	-0.92(-2.68%)
Jul 26, 2005	32.39	34.26	32.22	34.26	15,900,268	+0.73(+2.19%)
Jul 25, 2005	34.41	34.60	33.53	33.53	5,089,857	-0.71(-2.08%)
Jul 22, 2005	34.83	35.11	33.98	34.24	4,823,229	-0.42(-1.20%)
Jul 21, 2005	34.63	35.56	34.27	34.66	9,412,604	+0.25(+0.72%)
Jul 20, 2005	34.45	34.85	34.23	34.41	5,459,239	-0.36(-1.04%)
Jul 19, 2005	34.35	35.03	33.99	34.77	7,066,982	+0.59(+1.73%)
Jul 18, 2005	34.43	34.74	34.09	34.18	5,794,075	-0.25(-0.73%)
Jul 15, 2005	34.20	34.46	33.94	34.43	5,743,584	+0.38(+1.12%)
Jul 14, 2005	34.01	34.89	33.97	34.05	13,970,090	+0.01(+0.04%)
Jul 13, 2005	33.73	34.29	33.19	34.04	10,926,451	+0.32(+0.95%)
Jul 12, 2005	32.89	33.98	32.76	33.72	7,955,448	+0.81(+2.47%)
Jul 11, 2005	32.80	33.30	32.74	32.90	5,771,044	+0.10(+0.31%)
Jul 08, 2005	33.12	33.64	32.21	32.80	12,801,708	-0.32(-0.96%)
Jul 07, 2005	33.00	33.21	32.59	33.12	9,164,578	-0.09(-0.28%)
Jul 06, 2005	33.76	34.71	33.11	33.21	15,367,896	-0.54(-1.61%)
Jul 05, 2005	32.51	33.98	32.43	33.75	12,705,155	+0.55(+1.65%)
Jul 01, 2005	33.86	33.86	32.12	33.21	13,399,629	-0.15(-0.46%)
Jun 30, 2005	34.16	34.29	33.12	33.36	19,703,930	-1.18(-3.42%)
Jun 29, 2005	31.72	34.75	31.72	34.54	53,004,140	+3.95(+12.90%)
Jun 28, 2005	29.04	30.70	29.02	30.59	11,755,568	+1.75(+6.07%)
Jun 27, 2005	28.67	29.09	28.45	28.84	4,192,533	+0.18(+0.61%)
Jun 24, 2005	28.87	29.17	28.39	28.67	6,320,245	-0.06(-0.20%)
Jun 23, 2005	29.82	30.01	28.56	28.72	8,919,209	-1.10(-3.68%)
Jun 22, 2005	28.65	30.00	28.46	29.82	11,541,203	+1.18(+4.11%)
Jun 21, 2005	28.36	28.70	28.28	28.65	4,166,844	+0.41(+1.43%)
Jun 20, 2005	28.80	28.80	28.05	28.24	4,809,941	-0.56(-1.93%)
Jun 17, 2005	29.00	29.04	28.52	28.80	4,013,599	-0.09(-0.32%)
Jun 16, 2005	29.25	29.52	28.57	28.89	8,006,825	-0.26(-0.88%)
Jun 15, 2005	28.50	29.46	28.50	29.15	9,180,522	+0.70(+2.47%)
Jun 14, 2005	28.11	28.69	27.77	28.44	8,460,360	-0.05(-0.18%)
Jun 13, 2005	27.92	29.01	27.46	28.49	10,360,419	+0.58(+2.07%)
Jun 10, 2005	28.13	28.16	27.38	27.92	5,043,795	-0.19(-0.68%)
Jun 09, 2005	27.43	28.19	27.21	28.11	6,572,701	+0.62(+2.26%)
Jun 08, 2005	27.66	28.13	27.33	27.49	9,999,009	-0.15(-0.56%)
Jun 07, 2005	28.56	29.11	27.60	27.64	13,487,324	-0.78(-2.76%)
Jun 06, 2005	27.43	28.45	26.68	28.43	15,794,856	+0.63(+2.28%)
Jun 03, 2005	26.59	27.93	26.54	27.79	17,117,368	+1.60(+6.12%)
Jun 02, 2005	24.33	26.30	24.33	26.19	15,207,565	+2.03(+8.41%)

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.