Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	51.71	52.09	51.30	51.75	4,006,571	+0.52(+1.01%)
May 30, 2006	52.48	52.48	51.04	51.23	3,990,367	-1.37(-2.60%)
May 26, 2006	52.58	52.60	51.36	52.60	3,688,467	+0.54(+1.03%)
May 25, 2006	51.33	52.17	50.85	52.06	5,539,097	+1.27(+2.50%)
May 24, 2006	51.15	51.83	49.00	50.79	8,661,289	-0.45(-0.88%)
May 23, 2006	51.59	53.14	51.04	51.24	6,094,286	+0.16(+0.31%)
May 22, 2006	52.30	52.38	50.07	51.08	8,811,386	-1.64(-3.11%)
May 19, 2006	52.24	52.82	51.29	52.72	7,533,854	+0.78(+1.49%)
May 18, 2006	52.16	53.00	51.75	51.95	5,383,883	-0.19(-0.37%)
May 17, 2006	53.79	53.88	51.68	52.14	8,616,942	-1.85(-3.43%)
May 16, 2006	53.79	54.64	53.47	53.99	4,580,522	+0.43(+0.80%)
May 15, 2006	54.00	54.23	52.45	53.56	5,316,510	-0.55(-1.02%)
May 12, 2006	54.06	54.82	53.35	54.11	6,009,003	-0.15(-0.27%)
May 11, 2006	56.52	56.85	54.26	54.26	6,094,286	-2.02(-3.59%)
May 10, 2006	56.42	56.73	55.71	56.28	3,524,724	-0.14(-0.25%)
May 09, 2006	56.46	57.22	56.16	56.42	4,965,999	-0.27(-0.48%)
May 08, 2006	56.99	57.25	56.10	56.69	4,161,785	-0.29(-0.51%)
May 05, 2006	56.64	56.99	55.76	56.99	8,678,345	+1.04(+1.85%)
May 04, 2006	53.76	56.02	53.46	55.95	12,350,609	+3.06(+5.78%)
May 03, 2006	54.17	54.17	52.48	52.89	7,922,742	-1.17(-2.16%)
May 02, 2006	53.99	54.10	52.93	54.06	8,355,977	+0.88(+1.65%)
May 01, 2006	53.82	53.82	52.65	53.18	7,856,222	-0.53(-0.98%)
Apr 28, 2006	54.82	55.11	53.53	53.70	5,616,704	-1.12(-2.04%)
Apr 27, 2006	54.64	55.29	54.05	54.82	4,719,532	-0.14(-0.26%)
Apr 26, 2006	55.93	56.08	54.53	54.96	5,301,159	-0.76(-1.37%)
Apr 25, 2006	54.66	56.17	54.52	55.73	12,911,767	-2.14(-3.70%)
Apr 24, 2006	58.71	59.10	57.63	57.87	5,762,537	-0.78(-1.32%)
Apr 21, 2006	58.38	58.68	57.88	58.64	4,703,328	+0.61(+1.05%)
Apr 20, 2006	58.44	58.57	57.44	58.03	3,345,631	-0.41(-0.70%)
Apr 19, 2006	58.28	58.75	57.81	58.44	4,232,569	+0.37(+0.63%)
Apr 18, 2006	57.73	58.57	57.59	58.08	5,962,098	+0.35(+0.61%)
Apr 17, 2006	57.81	58.53	57.25	57.72	5,328,449	+0.25(+0.43%)
Apr 13, 2006	57.44	57.81	56.69	57.47	3,623,652	+0.03(+0.05%)
Apr 12, 2006	56.37	57.69	56.37	57.44	3,872,677	+0.87(+1.53%)
Apr 11, 2006	56.75	57.10	56.03	56.58	6,514,728	-0.20(-0.35%)
Apr 10, 2006	56.34	58.09	55.75	56.78	12,044,445	+0.44(+0.77%)
Apr 07, 2006	54.64	56.83	54.50	56.34	14,188,446	+2.94(+5.51%)
Apr 06, 2006	52.02	53.45	51.86	53.40	5,924,574	+1.36(+2.60%)
Apr 05, 2006	52.17	52.48	51.78	52.04	2,611,349	-0.13(-0.25%)
Apr 04, 2006	51.51	52.18	51.26	52.17	4,820,165	+0.74(+1.44%)
Apr 03, 2006	52.47	52.64	51.27	51.43	5,018,874	-1.04(-1.98%)
Mar 31, 2006	52.77	52.92	51.96	52.47	4,269,241	-0.05(-0.10%)
Mar 30, 2006	52.80	53.65	52.30	52.53	4,384,372	-0.02(-0.03%)
Mar 29, 2006	52.57	52.70	51.96	52.54	4,629,986	+0.44(+0.83%)
Mar 28, 2006	52.46	52.74	51.73	52.11	6,124,987	-0.35(-0.67%)
Mar 27, 2006	51.12	52.82	51.01	52.46	6,554,811	+1.42(+2.79%)
Mar 24, 2006	50.33	51.08	50.16	51.04	4,137,906	+0.65(+1.29%)
Mar 23, 2006	50.07	50.42	49.69	50.39	3,337,103	+0.48(+0.96%)
Mar 22, 2006	49.46	49.98	48.91	49.90	3,768,632	+0.45(+0.91%)
Mar 21, 2006	50.13	50.29	49.20	49.46	4,595,020	-0.85(-1.69%)
Mar 20, 2006	49.72	50.41	49.48	50.31	2,970,388	+0.54(+1.08%)
Mar 17, 2006	50.30	50.39	49.54	49.77	3,640,709	-0.40(-0.81%)
Mar 16, 2006	50.92	50.99	50.16	50.17	3,499,140	-0.54(-1.07%)
Mar 15, 2006	50.53	50.89	50.36	50.72	3,557,985	+0.24(+0.47%)
Mar 14, 2006	49.56	50.66	49.42	50.48	2,964,419	+0.77(+1.55%)
Mar 13, 2006	50.23	50.39	49.46	49.71	2,843,317	-0.53(-1.05%)
Mar 10, 2006	48.75	50.51	48.42	50.23	4,378,402	+1.38(+2.82%)
Mar 09, 2006	49.37	49.93	48.77	48.86	3,647,531	-0.36(-0.73%)
Mar 08, 2006	49.14	49.60	48.33	49.22	6,753,519	-0.38(-0.77%)
Mar 07, 2006	50.10	50.10	48.84	49.60	5,101,598	-0.67(-1.34%)
Mar 06, 2006	51.14	51.45	49.85	50.27	3,730,255	-0.65(-1.27%)
Mar 03, 2006	50.74	51.46	50.66	50.92	3,841,975	+0.09(+0.18%)
Mar 02, 2006	50.41	51.58	50.23	50.83	7,036,657	+0.25(+0.48%)
Mar 01, 2006	49.91	50.73	49.37	50.58	5,516,071	+0.68(+1.36%)
Feb 28, 2006	51.01	51.36	49.80	49.90	6,421,770	-1.10(-2.16%)
Feb 27, 2006	49.61	51.45	49.52	51.01	6,730,493	+1.45(+2.92%)
Feb 24, 2006	49.10	50.10	48.85	49.56	2,948,215	+0.64(+1.31%)
Feb 23, 2006	49.55	49.59	48.90	48.92	3,034,350	-0.63(-1.28%)
Feb 22, 2006	48.33	49.59	48.30	49.55	3,687,614	+1.22(+2.53%)
Feb 21, 2006	48.63	48.70	48.08	48.33	2,590,029	-0.22(-0.45%)
Feb 17, 2006	48.66	48.95	48.33	48.54	2,953,332	+0.35(+0.73%)
Feb 16, 2006	48.57	48.57	47.78	48.19	2,233,548	-0.12(-0.24%)
Feb 15, 2006	48.24	48.60	47.65	48.31	3,014,735	+0.04(+0.08%)
Feb 14, 2006	47.12	48.40	47.12	48.27	4,435,541	+1.03(+2.18%)
Feb 13, 2006	46.93	47.36	46.55	47.24	4,102,087	+0.31(+0.66%)
Feb 10, 2006	46.52	47.21	45.73	46.93	4,888,391	+0.19(+0.40%)
Feb 09, 2006	47.61	48.07	46.42	46.74	4,027,891	-0.62(-1.30%)
Feb 08, 2006	46.90	47.49	46.00	47.36	4,484,153	+0.46(+0.97%)
Feb 07, 2006	48.97	48.97	46.67	46.90	8,339,773	-2.09(-4.26%)
Feb 06, 2006	48.98	49.13	48.32	48.99	2,565,297	+0.21(+0.43%)
Feb 03, 2006	48.64	49.69	48.25	48.78	5,199,673	-0.02(-0.03%)
Feb 02, 2006	48.71	49.14	47.49	48.80	6,618,773	+0.24(+0.49%)
Feb 01, 2006	49.22	49.31	48.25	48.56	5,377,060	-1.07(-2.15%)
Jan 31, 2006	48.66	49.89	47.63	49.63	11,293,959	+2.26(+4.76%)
Jan 30, 2006	47.24	48.25	47.23	47.37	4,454,304	+0.28(+0.59%)
Jan 27, 2006	48.19	48.21	47.03	47.10	4,282,886	-0.83(-1.72%)
Jan 26, 2006	47.40	48.50	47.25	47.92	7,198,694	+0.75(+1.60%)
Jan 25, 2006	48.08	48.08	46.61	47.17	6,022,648	-0.72(-1.51%)
Jan 24, 2006	45.09	47.98	45.07	47.89	9,600,249	+2.81(+6.23%)
Jan 23, 2006	44.52	45.32	44.45	45.08	3,757,546	+0.92(+2.08%)
Jan 20, 2006	44.80	45.32	43.71	44.16	5,662,756	-0.63(-1.40%)
Jan 19, 2006	44.47	44.86	44.41	44.79	4,439,806	+0.63(+1.44%)
Jan 18, 2006	44.76	44.76	43.92	44.16	2,409,230	-0.64(-1.42%)
Jan 17, 2006	44.94	44.97	44.24	44.79	2,485,984	-0.03(-0.06%)
Jan 13, 2006	44.68	45.06	44.62	44.82	1,626,336	+0.25(+0.55%)
Jan 12, 2006	45.17	45.60	44.48	44.58	3,550,309	-0.69(-1.52%)
Jan 11, 2006	44.62	45.61	44.61	45.26	3,696,142	+0.76(+1.70%)
Jan 10, 2006	44.50	44.97	44.10	44.50	2,550,799	-0.17(-0.38%)
Jan 09, 2006	43.99	45.19	43.97	44.68	6,131,810	+0.71(+1.61%)
Jan 06, 2006	43.03	44.38	42.92	43.97	6,961,609	+1.28(+3.01%)
Jan 05, 2006	41.74	42.76	41.65	42.68	3,994,631	+0.73(+1.73%)
Jan 04, 2006	42.33	42.55	41.57	41.95	6,194,919	-0.61(-1.44%)
Jan 03, 2006	43.24	43.41	42.10	42.57	7,335,146	-0.52(-1.21%)
Dec 30, 2005	42.69	43.56	42.34	43.09	2,793,001	-0.06(-0.14%)
Dec 29, 2005	43.85	44.09	43.12	43.15	2,219,050	-0.70(-1.60%)
Dec 28, 2005	44.41	44.47	43.60	43.85	1,897,535	-0.55(-1.24%)
Dec 27, 2005	44.79	44.94	44.16	44.41	3,023,264	-0.12(-0.28%)
Dec 23, 2005	44.23	44.53	44.01	44.53	1,635,718	+0.42(+0.94%)
Dec 22, 2005	44.21	44.46	43.86	44.11	3,076,139	+0.25(+0.58%)
Dec 21, 2005	43.96	44.32	43.48	43.86	3,552,868	+0.27(+0.63%)
Dec 20, 2005	43.15	43.88	42.54	43.59	5,845,261	+0.53(+1.24%)
Dec 19, 2005	43.27	44.19	42.83	43.05	7,479,273	-0.22(-0.50%)
Dec 16, 2005	43.05	43.38	42.71	43.27	3,997,189	+0.10(+0.24%)
Dec 15, 2005	43.34	43.50	42.81	43.16	3,413,004	-0.14(-0.33%)
Dec 14, 2005	43.62	43.91	43.03	43.31	5,195,408	+0.01(+0.03%)
Dec 13, 2005	42.97	43.58	42.80	43.30	5,435,052	+0.22(+0.50%)
Dec 12, 2005	42.45	43.20	42.34	43.08	5,287,513	+0.87(+2.07%)
Dec 09, 2005	42.12	42.45	41.30	42.21	6,093,433	+0.22(+0.53%)
Dec 08, 2005	40.55	42.04	40.34	41.99	8,993,890	+1.30(+3.19%)
Dec 07, 2005	42.04	42.16	40.48	40.69	9,955,877	-1.49(-3.53%)
Dec 06, 2005	42.92	43.27	42.02	42.18	7,520,209	-0.27(-0.64%)
Dec 05, 2005	43.24	43.24	42.27	42.45	8,473,667	-0.91(-2.11%)
Dec 02, 2005	43.21	44.26	42.36	43.36	7,805,052	+0.15(+0.35%)
Dec 01, 2005	42.00	43.38	41.92	43.21	8,505,222	+1.68(+4.05%)
Nov 30, 2005	42.71	43.97	41.53	41.53	13,944,538	-1.87(-4.31%)
Nov 29, 2005	43.71	44.59	41.99	43.40	16,850,112	-0.14(-0.32%)
Nov 28, 2005	45.61	45.72	43.47	43.54	10,828,316	-3.00(-6.45%)
Nov 25, 2005	45.34	46.54	45.34	46.54	2,580,647	+1.20(+2.65%)
Nov 23, 2005	44.44	46.08	44.33	45.34	4,922,504	+0.56(+1.25%)
Nov 22, 2005	44.96	45.14	44.21	44.78	3,894,850	-0.18(-0.39%)
Nov 21, 2005	44.06	45.05	43.64	44.96	4,851,720	+0.88(+2.00%)
Nov 18, 2005	44.38	44.56	43.80	44.08	4,956,617	-0.28(-0.62%)
Nov 17, 2005	44.44	44.79	44.14	44.35	6,720,259	+0.04(+0.08%)
Nov 16, 2005	44.55	44.87	44.11	44.32	8,661,289	-1.05(-2.32%)
Nov 15, 2005	45.14	45.87	44.82	45.37	4,689,683	+0.32(+0.72%)
Nov 14, 2005	45.61	45.73	44.99	45.04	5,761,684	-0.31(-0.69%)
Nov 11, 2005	46.21	46.29	45.12	45.36	5,957,834	-0.59(-1.28%)
Nov 10, 2005	44.74	46.02	44.21	45.94	6,310,903	+1.32(+2.95%)
Nov 09, 2005	45.50	45.69	44.61	44.63	6,669,942	-0.87(-1.91%)
Nov 08, 2005	45.50	45.78	44.80	45.50	5,050,428	-0.02(-0.04%)
Nov 07, 2005	44.85	45.73	44.50	45.52	5,412,879	+0.74(+1.64%)
Nov 04, 2005	44.09	44.86	43.80	44.78	6,123,282	+0.93(+2.11%)
Nov 03, 2005	43.68	44.55	43.50	43.85	6,035,441	+0.15(+0.34%)
Nov 02, 2005	42.21	43.85	42.04	43.71	8,383,267	+1.50(+3.54%)
Nov 01, 2005	42.59	42.77	42.06	42.21	6,955,639	-0.60(-1.41%)
Oct 31, 2005	42.68	43.15	42.48	42.82	7,512,533	+0.31(+0.73%)
Oct 28, 2005	41.63	42.56	40.93	42.51	7,413,606	+1.09(+2.63%)
Oct 27, 2005	42.53	42.56	41.16	41.42	6,667,384	-0.99(-2.34%)
Oct 26, 2005	42.38	42.76	41.75	42.41	10,250,101	+0.31(+0.74%)
Oct 25, 2005	40.72	42.14	39.53	42.10	15,712,444	+0.43(+1.03%)
Oct 24, 2005	40.87	41.96	40.75	41.67	10,563,088	+0.86(+2.11%)
Oct 21, 2005	39.63	41.01	39.06	40.81	9,293,232	+1.64(+4.19%)
Oct 20, 2005	39.07	39.86	38.70	39.16	6,499,377	+0.09(+0.24%)
Oct 19, 2005	38.75	39.13	38.05	39.07	8,004,613	+0.26(+0.68%)
Oct 18, 2005	37.83	39.13	37.69	38.81	9,476,589	+0.98(+2.59%)
Oct 17, 2005	37.64	38.42	37.12	37.83	9,723,908	+0.63(+1.70%)
Oct 14, 2005	36.76	37.26	35.00	37.19	19,787,240	+0.80(+2.19%)
Oct 13, 2005	37.41	37.41	33.44	36.40	30,727,278	-1.01(-2.70%)
Oct 12, 2005	41.62	39.03	36.94	37.41	9,755,463	-1.49(-3.83%)
Oct 11, 2005	38.68	39.16	38.46	38.90	3,859,032	+0.21(+0.55%)
Oct 10, 2005	39.57	39.59	38.28	38.68	5,561,270	-0.66(-1.68%)
Oct 07, 2005	39.40	39.75	39.25	39.35	3,779,719	+0.04(+0.11%)
Oct 06, 2005	39.40	39.46	38.46	39.30	8,090,749	-0.10(-0.24%)
Oct 05, 2005	40.10	40.18	39.05	39.40	5,091,364	-0.55(-1.36%)
Oct 04, 2005	40.45	40.63	39.84	39.94	3,564,807	-0.31(-0.78%)
Oct 03, 2005	39.76	40.63	39.29	40.26	10,948,565	+0.71(+1.79%)
Sep 30, 2005	39.05	39.87	38.98	39.55	4,890,097	+0.50(+1.28%)
Sep 29, 2005	38.11	39.45	38.11	39.05	6,846,477	+0.91(+2.37%)
Sep 28, 2005	38.61	39.02	37.41	38.15	7,536,412	-0.37(-0.97%)
Sep 27, 2005	39.05	39.37	38.28	38.52	5,326,743	-0.60(-1.53%)
Sep 26, 2005	38.43	39.31	38.43	39.12	6,547,989	+0.82(+2.14%)
Sep 23, 2005	38.11	38.84	38.13	38.30	6,535,196	-0.52(-1.33%)
Sep 22, 2005	37.70	38.96	37.42	38.81	8,775,567	+1.27(+3.40%)
Sep 21, 2005	37.52	38.44	37.17	37.54	9,200,274	+0.14(+0.39%)
Sep 20, 2005	35.88	38.46	35.88	37.39	16,815,146	+1.51(+4.22%)
Sep 19, 2005	36.12	36.31	35.55	35.88	7,093,796	-0.53(-1.45%)
Sep 16, 2005	35.72	36.55	35.57	36.41	7,735,973	+1.17(+3.33%)
Sep 15, 2005	35.29	35.48	35.15	35.24	1,889,006	-0.09(-0.27%)
Sep 14, 2005	35.32	35.62	35.27	35.33	3,279,964	-0.07(-0.20%)
Sep 13, 2005	35.18	36.06	35.12	35.40	4,571,993	-0.21(-0.58%)
Sep 12, 2005	35.76	36.14	35.32	35.61	5,284,955	-0.06(-0.18%)
Sep 09, 2005	35.31	35.87	35.30	35.67	4,001,454	+0.06(+0.16%)
Sep 08, 2005	34.97	35.94	34.85	35.61	6,134,368	+0.42(+1.20%)
Sep 07, 2005	35.06	35.29	34.94	35.19	4,589,903	+0.26(+0.74%)
Sep 06, 2005	34.56	35.32	34.24	34.93	7,939,799	-0.10(-0.27%)
Sep 02, 2005	35.06	35.74	34.59	35.03	8,729,515	-0.28(-0.80%)
Sep 01, 2005	32.73	35.40	32.71	35.31	16,248,018	+2.76(+8.48%)
Aug 31, 2005	32.01	32.55	31.78	32.55	7,509,975	+0.54(+1.68%)
Aug 30, 2005	31.54	32.03	31.36	32.01	3,631,328	+0.46(+1.47%)
Aug 29, 2005	31.54	31.89	31.19	31.55	3,269,730	+0.01(+0.02%)
Aug 26, 2005	31.67	31.94	31.48	31.54	3,745,606	-0.21(-0.65%)
Aug 25, 2005	32.37	32.47	31.66	31.75	4,121,702	-0.51(-1.57%)
Aug 24, 2005	32.09	32.54	32.01	32.25	2,782,767	-0.05(-0.16%)
Aug 23, 2005	32.01	32.68	32.01	32.31	4,767,290	+0.21(+0.67%)
Aug 22, 2005	32.05	32.31	31.67	32.09	5,522,040	+0.02(+0.07%)
Aug 19, 2005	31.43	32.07	31.23	32.07	7,646,427	+0.79(+2.52%)
Aug 18, 2005	31.14	31.48	30.97	31.28	7,650,691	+0.11(+0.34%)
Aug 17, 2005	31.13	31.89	31.10	31.17	15,599,018	-0.95(-2.97%)
Aug 16, 2005	32.24	32.60	31.31	32.13	23,554,168	-0.02(-0.07%)
Aug 15, 2005	34.68	35.10	31.73	32.15	21,088,652	-2.22(-6.47%)
Aug 12, 2005	34.07	34.71	33.80	34.38	4,549,820	+0.31(+0.91%)
Aug 11, 2005	33.98	34.20	33.61	34.06	6,050,792	+0.11(+0.32%)
Aug 10, 2005	34.59	35.12	33.96	33.96	7,286,535	-0.41(-1.20%)
Aug 09, 2005	33.89	34.41	33.49	34.37	6,275,085	+0.35(+1.02%)
Aug 08, 2005	34.76	35.06	33.92	34.02	3,371,216	-0.71(-2.05%)
Aug 05, 2005	35.37	35.62	34.37	34.73	4,640,219	-0.66(-1.86%)
Aug 04, 2005	35.75	35.75	35.12	35.39	4,056,034	-0.38(-1.07%)
Aug 03, 2005	36.06	36.17	35.58	35.77	4,276,063	-0.45(-1.23%)
Aug 02, 2005	35.45	36.34	35.09	36.22	6,193,213	+0.65(+1.82%)
Aug 01, 2005	35.28	35.68	35.19	35.57	5,693,458	+0.27(+0.76%)
Jul 29, 2005	34.97	35.52	34.83	35.30	3,752,429	+0.06(+0.18%)
Jul 28, 2005	34.81	35.29	34.58	35.24	5,039,341	+0.60(+1.74%)
Jul 27, 2005	35.44	35.47	34.63	34.63	7,437,485	-0.95(-2.68%)
Jul 26, 2005	33.65	35.59	33.47	35.59	15,308,205	+0.76(+2.19%)
Jul 25, 2005	35.74	35.94	34.83	34.83	4,900,331	-0.74(-2.08%)
Jul 22, 2005	36.18	36.47	35.30	35.57	4,643,631	-0.43(-1.20%)
Jul 21, 2005	35.97	36.94	35.59	36.00	9,062,116	+0.26(+0.72%)
Jul 20, 2005	35.79	36.20	35.55	35.74	5,255,959	-0.38(-1.04%)
Jul 19, 2005	35.68	36.39	35.31	36.12	6,803,836	+0.62(+1.73%)
Jul 18, 2005	35.76	36.09	35.41	35.50	5,578,327	-0.26(-0.73%)
Jul 15, 2005	35.53	35.79	35.26	35.76	5,529,716	+0.40(+1.12%)
Jul 14, 2005	35.33	36.24	35.28	35.37	13,449,900	+0.01(+0.04%)
Jul 13, 2005	35.04	35.61	34.47	35.35	10,519,594	+0.33(+0.95%)
Jul 12, 2005	34.16	35.29	34.02	35.02	7,659,219	+0.84(+2.47%)
Jul 11, 2005	34.07	34.59	34.00	34.17	5,556,153	+0.11(+0.31%)
Jul 08, 2005	34.40	34.94	33.45	34.07	12,325,024	-0.33(-0.96%)
Jul 07, 2005	34.28	34.50	33.85	34.40	8,823,325	-0.09(-0.28%)
Jul 06, 2005	35.06	36.06	34.39	34.49	14,795,657	-0.57(-1.61%)
Jul 05, 2005	33.77	35.29	33.68	35.06	12,232,066	+0.57(+1.65%)
Jul 01, 2005	35.17	35.17	33.36	34.49	12,900,681	-0.16(-0.46%)
Jun 30, 2005	35.48	35.62	34.40	34.65	18,970,234	-1.23(-3.42%)
Jun 29, 2005	32.95	36.09	32.95	35.87	51,030,476	+4.10(+12.90%)
Jun 28, 2005	30.16	31.88	30.14	31.78	11,317,838	+1.82(+6.07%)
Jun 27, 2005	29.78	30.21	29.55	29.96	4,036,419	+0.18(+0.61%)
Jun 24, 2005	29.99	30.29	29.49	29.78	6,084,905	-0.06(-0.20%)
Jun 23, 2005	30.98	31.17	29.67	29.84	8,587,093	-1.14(-3.68%)
Jun 22, 2005	29.75	31.16	29.56	30.98	11,111,454	+1.22(+4.11%)
Jun 21, 2005	29.46	29.81	29.38	29.75	4,011,687	+0.42(+1.44%)
Jun 20, 2005	29.91	29.92	29.14	29.33	4,630,838	-0.58(-1.93%)
Jun 17, 2005	30.12	30.16	29.62	29.91	3,864,149	-0.09(-0.32%)
Jun 16, 2005	30.38	30.66	29.68	30.01	7,708,683	-0.27(-0.88%)
Jun 15, 2005	29.61	30.60	29.61	30.27	8,838,676	+0.73(+2.47%)
Jun 14, 2005	29.20	29.80	28.85	29.54	8,145,329	-0.05(-0.18%)
Jun 13, 2005	29.00	30.14	28.53	29.60	9,974,639	+0.60(+2.07%)
Jun 10, 2005	29.22	29.24	28.43	29.00	4,855,984	-0.20(-0.68%)
Jun 09, 2005	28.49	29.29	28.26	29.20	6,327,960	+0.65(+2.26%)
Jun 08, 2005	28.73	29.22	28.39	28.55	9,626,686	-0.16(-0.56%)
Jun 07, 2005	29.67	30.24	28.67	28.71	12,985,110	-0.81(-2.76%)
Jun 06, 2005	28.49	29.55	27.71	29.53	15,206,719	+0.66(+2.28%)
Jun 03, 2005	27.61	29.02	27.57	28.87	16,479,986	+1.66(+6.12%)
Jun 02, 2005	25.27	27.32	25.27	27.20	14,641,296	+2.11(+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.