Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	49.79	50.15	49.40	49.82	4,161,102	+0.50(+1.01%)
May 30, 2006	50.54	50.54	49.15	49.33	4,144,273	-1.32(-2.60%)
May 26, 2006	50.63	50.64	49.45	50.64	3,830,729	+0.52(+1.03%)
May 25, 2006	49.42	50.23	48.97	50.13	5,752,737	+1.22(+2.50%)
May 24, 2006	49.25	49.90	47.18	48.90	8,995,350	-0.43(-0.88%)
May 23, 2006	49.68	51.16	49.14	49.34	6,329,339	+0.15(+0.31%)
May 22, 2006	50.35	50.43	48.21	49.19	9,151,237	-1.58(-3.11%)
May 19, 2006	50.30	50.86	49.39	50.76	7,824,431	+0.75(+1.49%)
May 18, 2006	50.22	51.04	49.83	50.02	5,591,536	-0.19(-0.37%)
May 17, 2006	51.79	51.88	49.76	50.20	8,949,293	-1.79(-3.43%)
May 16, 2006	51.79	52.61	51.49	51.99	4,757,190	+0.41(+0.80%)
May 15, 2006	51.99	52.22	50.51	51.58	5,521,565	-0.53(-1.02%)
May 12, 2006	52.05	52.78	51.37	52.10	6,240,768	-0.14(-0.27%)
May 11, 2006	54.42	54.74	52.25	52.25	6,329,339	-1.95(-3.59%)
May 10, 2006	54.33	54.62	53.65	54.19	3,660,671	-0.13(-0.25%)
May 09, 2006	54.36	55.10	54.08	54.32	5,157,535	-0.26(-0.48%)
May 08, 2006	54.87	55.12	54.01	54.59	4,322,303	-0.28(-0.51%)
May 05, 2006	54.53	54.87	53.69	54.87	9,013,065	+1.00(+1.85%)
May 04, 2006	51.77	53.94	51.48	53.87	12,826,965	+2.95(+5.78%)
May 03, 2006	52.16	52.16	50.53	50.93	8,228,318	-1.12(-2.16%)
May 02, 2006	51.98	52.09	50.97	52.05	8,678,263	+0.85(+1.65%)
May 01, 2006	51.82	51.82	50.69	51.20	8,159,232	-0.51(-0.98%)
Apr 28, 2006	52.79	53.06	51.54	51.71	5,833,337	-1.08(-2.04%)
Apr 27, 2006	52.61	53.23	52.04	52.79	4,901,562	-0.14(-0.26%)
Apr 26, 2006	53.85	54.00	52.50	52.92	5,505,622	-0.73(-1.37%)
Apr 25, 2006	52.63	54.08	52.50	53.66	13,409,768	-2.06(-3.70%)
Apr 24, 2006	56.53	56.90	55.49	55.72	5,984,795	-0.75(-1.32%)
Apr 21, 2006	56.21	56.50	55.73	56.46	4,884,734	+0.59(+1.05%)
Apr 20, 2006	56.27	56.39	55.31	55.88	3,474,671	-0.40(-0.70%)
Apr 19, 2006	56.11	56.56	55.66	56.27	4,395,817	+0.35(+0.63%)
Apr 18, 2006	55.58	56.39	55.45	55.92	6,192,053	+0.34(+0.61%)
Apr 17, 2006	55.66	56.36	55.12	55.58	5,533,965	+0.24(+0.43%)
Apr 13, 2006	55.31	55.66	54.58	55.34	3,763,415	+0.03(+0.05%)
Apr 12, 2006	54.28	55.55	54.28	55.31	4,022,044	+0.83(+1.53%)
Apr 11, 2006	54.64	54.98	53.94	54.48	6,765,998	-0.19(-0.35%)
Apr 10, 2006	54.25	55.93	53.68	54.67	12,508,993	+0.42(+0.77%)
Apr 07, 2006	52.61	54.72	52.47	54.25	14,735,687	+2.83(+5.51%)
Apr 06, 2006	50.09	51.46	49.93	51.42	6,153,081	+1.31(+2.60%)
Apr 05, 2006	50.24	50.53	49.86	50.11	2,712,068	-0.12(-0.25%)
Apr 04, 2006	49.60	50.24	49.35	50.24	5,006,077	+0.71(+1.44%)
Apr 03, 2006	50.52	50.69	49.36	49.52	5,212,449	-1.00(-1.98%)
Mar 31, 2006	50.81	50.95	50.03	50.52	4,433,903	-0.05(-0.10%)
Mar 30, 2006	50.83	51.65	50.35	50.57	4,553,475	-0.01(-0.03%)
Mar 29, 2006	50.62	50.74	50.03	50.59	4,808,562	+0.42(+0.83%)
Mar 28, 2006	50.51	50.78	49.81	50.17	6,361,225	-0.34(-0.67%)
Mar 27, 2006	49.22	50.86	49.11	50.51	6,807,627	+1.37(+2.79%)
Mar 24, 2006	48.46	49.19	48.29	49.14	4,297,503	+0.63(+1.29%)
Mar 23, 2006	48.21	48.55	47.84	48.51	3,465,813	+0.46(+0.96%)
Mar 22, 2006	47.62	48.12	47.09	48.05	3,913,987	+0.43(+0.91%)
Mar 21, 2006	48.27	48.42	47.38	47.62	4,772,247	-0.82(-1.69%)
Mar 20, 2006	47.87	48.53	47.65	48.44	3,084,955	+0.52(+1.08%)
Mar 17, 2006	48.44	48.52	47.70	47.92	3,781,129	-0.39(-0.81%)
Mar 16, 2006	49.03	49.10	48.29	48.31	3,634,100	-0.52(-1.07%)
Mar 15, 2006	48.65	49.00	48.49	48.83	3,695,214	+0.23(+0.47%)
Mar 14, 2006	47.72	48.77	47.59	48.60	3,078,755	+0.74(+1.55%)
Mar 13, 2006	48.37	48.52	47.62	47.86	2,952,983	-0.51(-1.05%)
Mar 10, 2006	46.94	48.63	46.62	48.37	4,547,275	+1.33(+2.82%)
Mar 09, 2006	47.54	48.08	46.96	47.04	3,788,215	-0.35(-0.73%)
Mar 08, 2006	47.31	47.76	46.53	47.39	7,013,999	-0.37(-0.77%)
Mar 07, 2006	48.24	48.24	47.03	47.76	5,298,364	-0.65(-1.34%)
Mar 06, 2006	49.24	49.54	48.00	48.40	3,874,129	-0.62(-1.27%)
Mar 03, 2006	48.86	49.55	48.77	49.03	3,990,158	+0.09(+0.18%)
Mar 02, 2006	48.54	49.67	48.37	48.94	7,308,057	+0.24(+0.48%)
Mar 01, 2006	48.05	48.84	47.53	48.71	5,728,823	+0.65(+1.36%)
Feb 28, 2006	49.11	49.45	47.95	48.05	6,669,455	-1.06(-2.16%)
Feb 27, 2006	47.76	49.53	47.68	49.11	6,990,085	+1.39(+2.92%)
Feb 24, 2006	47.28	48.24	47.04	47.72	3,061,926	+0.62(+1.31%)
Feb 23, 2006	47.71	47.75	47.09	47.10	3,151,384	-0.61(-1.28%)
Feb 22, 2006	46.53	47.75	46.51	47.71	3,829,843	+1.18(+2.53%)
Feb 21, 2006	46.83	46.89	46.30	46.53	2,689,925	-0.21(-0.45%)
Feb 17, 2006	46.85	47.14	46.53	46.74	3,067,240	+0.34(+0.73%)
Feb 16, 2006	46.77	46.77	46.01	46.40	2,319,695	-0.11(-0.24%)
Feb 15, 2006	46.45	46.80	45.88	46.52	3,131,012	+0.04(+0.08%)
Feb 14, 2006	45.37	46.61	45.37	46.48	4,606,618	+0.99(+2.18%)
Feb 13, 2006	45.19	45.60	44.82	45.49	4,260,302	+0.30(+0.66%)
Feb 10, 2006	44.79	45.46	44.03	45.19	5,076,934	+0.18(+0.40%)
Feb 09, 2006	45.84	46.29	44.69	45.01	4,183,245	-0.59(-1.30%)
Feb 08, 2006	45.16	45.73	44.29	45.60	4,657,104	+0.44(+0.97%)
Feb 07, 2006	47.16	47.16	44.94	45.16	8,661,435	-2.01(-4.26%)
Feb 06, 2006	47.16	47.31	46.53	47.17	2,664,239	+0.20(+0.43%)
Feb 03, 2006	46.83	47.85	46.46	46.97	5,400,221	-0.02(-0.03%)
Feb 02, 2006	46.90	47.32	45.73	46.99	6,874,056	+0.23(+0.49%)
Feb 01, 2006	47.39	47.47	46.46	46.76	5,584,451	-1.03(-2.15%)
Jan 31, 2006	46.85	48.03	45.86	47.79	11,729,561	+2.17(+4.76%)
Jan 30, 2006	45.49	46.45	45.48	45.61	4,626,104	+0.27(+0.59%)
Jan 27, 2006	46.40	46.42	45.28	45.35	4,448,075	-0.79(-1.72%)
Jan 26, 2006	45.64	46.70	45.50	46.14	7,476,344	+0.73(+1.60%)
Jan 25, 2006	46.29	46.29	44.88	45.42	6,254,939	-0.70(-1.51%)
Jan 24, 2006	43.41	46.20	43.40	46.11	9,970,525	+2.70(+6.23%)
Jan 23, 2006	42.87	43.63	42.80	43.41	3,902,472	+0.88(+2.08%)
Jan 20, 2006	43.13	43.64	42.08	42.52	5,881,166	-0.60(-1.40%)
Jan 19, 2006	42.82	43.20	42.76	43.13	4,611,047	+0.61(+1.44%)
Jan 18, 2006	43.10	43.10	42.29	42.52	2,502,152	-0.61(-1.42%)
Jan 17, 2006	43.27	43.30	42.60	43.13	2,581,867	-0.03(-0.06%)
Jan 13, 2006	43.02	43.39	42.97	43.16	1,689,063	+0.24(+0.55%)
Jan 12, 2006	43.50	43.91	42.83	42.92	3,687,243	-0.66(-1.52%)
Jan 11, 2006	42.96	43.92	42.96	43.58	3,838,701	+0.73(+1.70%)
Jan 10, 2006	42.85	43.30	42.46	42.85	2,649,182	-0.16(-0.38%)
Jan 09, 2006	42.36	43.51	42.34	43.02	6,368,311	+0.68(+1.61%)
Jan 06, 2006	41.44	42.73	41.32	42.33	7,230,114	+1.24(+3.01%)
Jan 05, 2006	40.19	41.17	40.11	41.10	4,148,702	+0.70(+1.73%)
Jan 04, 2006	40.76	40.97	40.02	40.40	6,433,854	-0.59(-1.44%)
Jan 03, 2006	41.63	41.80	40.53	40.99	7,618,059	-0.50(-1.21%)
Dec 30, 2005	41.11	41.94	40.77	41.49	2,900,725	-0.06(-0.14%)
Dec 29, 2005	42.23	42.45	41.51	41.55	2,304,637	-0.68(-1.60%)
Dec 28, 2005	42.76	42.82	41.98	42.22	1,970,722	-0.53(-1.24%)
Dec 27, 2005	43.13	43.27	42.52	42.76	3,139,869	-0.12(-0.28%)
Dec 23, 2005	42.59	42.87	42.38	42.87	1,698,806	+0.40(+0.94%)
Dec 22, 2005	42.56	42.81	42.23	42.48	3,194,784	+0.24(+0.58%)
Dec 21, 2005	42.33	42.68	41.87	42.23	3,689,900	+0.26(+0.63%)
Dec 20, 2005	41.55	42.25	40.96	41.97	6,070,710	+0.51(+1.24%)
Dec 19, 2005	41.66	42.55	41.24	41.45	7,767,745	-0.21(-0.50%)
Dec 16, 2005	41.45	41.77	41.12	41.66	4,151,359	+0.10(+0.24%)
Dec 15, 2005	41.73	41.89	41.22	41.56	3,544,642	-0.14(-0.33%)
Dec 14, 2005	42.00	42.27	41.43	41.70	5,395,793	+0.01(+0.03%)
Dec 13, 2005	41.38	41.97	41.21	41.69	5,644,679	+0.21(+0.50%)
Dec 12, 2005	40.87	41.59	40.77	41.48	5,491,450	+0.84(+2.07%)
Dec 09, 2005	40.56	40.87	39.77	40.64	6,328,454	+0.21(+0.53%)
Dec 08, 2005	39.04	40.48	38.84	40.43	9,340,780	+1.25(+3.19%)
Dec 07, 2005	40.48	40.59	38.98	39.18	10,339,870	-1.43(-3.53%)
Dec 06, 2005	41.32	41.66	40.46	40.61	7,810,259	-0.26(-0.64%)
Dec 05, 2005	41.64	41.64	40.70	40.87	8,800,492	-0.88(-2.11%)
Dec 02, 2005	41.61	42.62	40.79	41.75	8,106,089	+0.15(+0.35%)
Dec 01, 2005	40.44	41.77	40.36	41.60	8,833,264	+1.62(+4.05%)
Nov 30, 2005	41.13	42.34	39.98	39.98	14,482,372	-1.80(-4.31%)
Nov 29, 2005	42.09	42.94	40.43	41.79	17,500,012	-0.14(-0.32%)
Nov 28, 2005	43.92	44.03	41.86	41.92	11,245,959	-2.89(-6.45%)
Nov 25, 2005	43.66	44.81	43.66	44.81	2,680,182	+1.16(+2.65%)
Nov 23, 2005	42.79	44.37	42.68	43.66	5,112,363	+0.54(+1.25%)
Nov 22, 2005	43.29	43.47	42.57	43.12	4,045,073	-0.17(-0.39%)
Nov 21, 2005	42.42	43.38	42.02	43.29	5,038,848	+0.85(+2.00%)
Nov 18, 2005	42.73	42.90	42.17	42.44	5,147,792	-0.27(-0.62%)
Nov 17, 2005	42.79	43.13	42.50	42.71	6,979,456	+0.04(+0.08%)
Nov 16, 2005	42.89	43.21	42.47	42.67	8,995,350	-1.01(-2.32%)
Nov 15, 2005	43.47	44.16	43.15	43.68	4,870,562	+0.31(+0.72%)
Nov 14, 2005	43.92	44.03	43.32	43.37	5,983,909	-0.30(-0.69%)
Nov 11, 2005	44.49	44.57	43.45	43.67	6,187,624	-0.57(-1.28%)
Nov 10, 2005	43.08	44.31	42.57	44.24	6,554,312	+1.27(+2.95%)
Nov 09, 2005	43.81	43.99	42.95	42.97	6,927,199	-0.84(-1.91%)
Nov 08, 2005	43.81	44.08	43.14	43.81	5,245,221	-0.02(-0.04%)
Nov 07, 2005	43.19	44.03	42.85	43.83	5,621,651	+0.71(+1.64%)
Nov 04, 2005	42.45	43.19	42.17	43.12	6,359,454	+0.89(+2.11%)
Nov 03, 2005	42.06	42.90	41.89	42.23	6,268,225	+0.14(+0.34%)
Nov 02, 2005	40.65	42.23	40.48	42.08	8,706,606	+1.44(+3.54%)
Nov 01, 2005	41.01	41.18	40.50	40.65	7,223,914	-0.58(-1.41%)
Oct 31, 2005	41.10	41.55	40.90	41.23	7,802,288	+0.30(+0.73%)
Oct 28, 2005	40.08	40.98	39.41	40.93	7,699,545	+1.05(+2.63%)
Oct 27, 2005	40.95	40.98	39.63	39.88	6,924,542	-0.95(-2.34%)
Oct 26, 2005	40.80	41.17	40.20	40.83	10,645,442	+0.30(+0.74%)
Oct 25, 2005	39.21	40.58	38.06	40.53	16,318,465	+0.41(+1.03%)
Oct 24, 2005	39.35	40.40	39.23	40.12	10,970,501	+0.83(+2.11%)
Oct 21, 2005	38.16	39.49	37.61	39.29	9,651,667	+1.58(+4.19%)
Oct 20, 2005	37.62	38.38	37.26	37.71	6,750,055	+0.09(+0.24%)
Oct 19, 2005	37.31	37.68	36.64	37.62	8,313,347	+0.25(+0.68%)
Oct 18, 2005	36.42	37.68	36.29	37.37	9,842,096	+0.94(+2.59%)
Oct 17, 2005	36.24	36.99	35.74	36.42	10,098,955	+0.61(+1.70%)
Oct 14, 2005	35.40	35.87	33.70	35.81	20,550,424	+0.77(+2.19%)
Oct 13, 2005	36.02	36.02	32.19	35.05	31,912,414	-0.97(-2.70%)
Oct 12, 2005	40.08	37.59	35.57	36.02	10,131,726	-1.44(-3.83%)
Oct 11, 2005	37.25	37.71	37.03	37.45	4,007,873	+0.21(+0.55%)
Oct 10, 2005	38.10	38.12	36.86	37.25	5,775,766	-0.64(-1.68%)
Oct 07, 2005	37.94	38.27	37.79	37.88	3,925,501	+0.04(+0.11%)
Oct 06, 2005	37.94	37.99	37.03	37.84	8,402,805	-0.09(-0.24%)
Oct 05, 2005	38.61	38.69	37.60	37.94	5,287,735	-0.52(-1.37%)
Oct 04, 2005	38.95	39.12	38.36	38.46	3,702,300	-0.30(-0.78%)
Oct 03, 2005	38.29	39.12	37.83	38.76	11,370,845	+0.68(+1.79%)
Sep 30, 2005	37.60	38.39	37.53	38.08	5,078,706	+0.48(+1.28%)
Sep 29, 2005	36.69	37.99	36.69	37.60	7,110,542	+0.87(+2.37%)
Sep 28, 2005	37.17	37.57	36.02	36.73	7,827,088	-0.36(-0.96%)
Sep 27, 2005	37.60	37.90	36.86	37.09	5,532,193	-0.58(-1.53%)
Sep 26, 2005	37.00	37.85	37.00	37.66	6,800,541	+0.79(+2.14%)
Sep 23, 2005	36.69	37.40	36.72	36.87	6,787,255	-0.50(-1.33%)
Sep 22, 2005	36.30	37.51	36.03	37.37	9,114,036	+1.23(+3.40%)
Sep 21, 2005	36.13	37.01	35.79	36.14	9,555,124	+0.14(+0.39%)
Sep 20, 2005	34.55	37.03	34.55	36.00	17,463,698	+1.46(+4.22%)
Sep 19, 2005	34.77	34.97	34.23	34.55	7,367,401	-0.51(-1.45%)
Sep 16, 2005	34.40	35.20	34.24	35.06	8,034,346	+1.13(+3.33%)
Sep 15, 2005	33.98	34.16	33.85	33.93	1,961,865	-0.09(-0.27%)
Sep 14, 2005	34.01	34.29	33.96	34.02	3,406,470	-0.07(-0.20%)
Sep 13, 2005	33.87	34.72	33.81	34.09	4,748,333	-0.20(-0.58%)
Sep 12, 2005	34.44	34.80	34.01	34.28	5,488,793	-0.06(-0.18%)
Sep 09, 2005	33.99	34.54	33.99	34.34	4,155,788	+0.06(+0.16%)
Sep 08, 2005	33.67	34.60	33.56	34.29	6,370,968	+0.41(+1.20%)
Sep 07, 2005	33.76	33.98	33.65	33.88	4,766,933	+0.25(+0.74%)
Sep 06, 2005	33.28	34.01	32.97	33.63	8,246,033	-0.09(-0.27%)
Sep 02, 2005	33.76	34.41	33.31	33.73	9,066,208	-0.27(-0.80%)
Sep 01, 2005	31.51	34.09	31.50	34.00	16,874,696	+2.66(+8.48%)
Aug 31, 2005	30.82	31.34	30.60	31.34	7,799,631	+0.52(+1.68%)
Aug 30, 2005	30.37	30.84	30.19	30.82	3,771,386	+0.45(+1.47%)
Aug 29, 2005	30.37	30.71	30.03	30.38	3,395,842	+0.01(+0.02%)
Aug 26, 2005	30.50	30.75	30.32	30.37	3,890,072	-0.20(-0.65%)
Aug 25, 2005	31.17	31.27	30.48	30.57	4,280,674	-0.49(-1.57%)
Aug 24, 2005	30.90	31.34	30.83	31.06	2,890,097	-0.05(-0.16%)
Aug 23, 2005	30.82	31.47	30.82	31.11	4,951,162	+0.21(+0.67%)
Aug 22, 2005	30.86	31.11	30.50	30.90	5,735,023	+0.02(+0.07%)
Aug 19, 2005	30.26	30.88	30.07	30.88	7,941,346	+0.76(+2.52%)
Aug 18, 2005	29.99	30.31	29.82	30.12	7,945,774	+0.10(+0.34%)
Aug 17, 2005	29.98	30.70	29.94	30.02	16,200,665	-0.92(-2.97%)
Aug 16, 2005	31.04	31.39	30.15	30.94	24,462,640	-0.02(-0.07%)
Aug 15, 2005	33.39	33.80	30.55	30.96	21,902,030	-2.14(-6.47%)
Aug 12, 2005	32.80	33.42	32.54	33.10	4,725,304	+0.30(+0.91%)
Aug 11, 2005	32.71	32.93	32.36	32.80	6,284,168	+0.10(+0.32%)
Aug 10, 2005	33.31	33.81	32.70	32.70	7,567,573	-0.40(-1.20%)
Aug 09, 2005	32.63	33.14	32.25	33.09	6,517,111	+0.34(+1.02%)
Aug 08, 2005	33.47	33.76	32.66	32.76	3,501,242	-0.68(-2.05%)
Aug 05, 2005	34.05	34.29	33.09	33.44	4,819,190	-0.63(-1.86%)
Aug 04, 2005	34.42	34.42	33.81	34.08	4,212,474	-0.37(-1.07%)
Aug 03, 2005	34.72	34.83	34.26	34.44	4,440,989	-0.43(-1.23%)
Aug 02, 2005	34.14	34.99	33.78	34.87	6,432,083	+0.62(+1.82%)
Aug 01, 2005	33.97	34.35	33.88	34.25	5,913,052	+0.26(+0.76%)
Jul 29, 2005	33.67	34.20	33.54	33.99	3,897,158	+0.06(+0.18%)
Jul 28, 2005	33.52	33.98	33.29	33.93	5,233,706	+0.58(+1.74%)
Jul 27, 2005	34.12	34.15	33.35	33.35	7,724,345	-0.92(-2.68%)
Jul 26, 2005	32.40	34.27	32.23	34.27	15,898,635	+0.73(+2.19%)
Jul 25, 2005	34.41	34.60	33.53	33.53	5,089,334	-0.71(-2.08%)
Jul 22, 2005	34.84	35.11	33.99	34.24	4,822,733	-0.42(-1.20%)
Jul 21, 2005	34.64	35.56	34.27	34.66	9,411,638	+0.25(+0.72%)
Jul 20, 2005	34.46	34.86	34.23	34.41	5,458,679	-0.36(-1.04%)
Jul 19, 2005	34.35	35.04	34.00	34.77	7,066,257	+0.59(+1.73%)
Jul 18, 2005	34.44	34.75	34.10	34.18	5,793,480	-0.25(-0.73%)
Jul 15, 2005	34.21	34.46	33.95	34.43	5,742,994	+0.38(+1.12%)
Jul 14, 2005	34.02	34.89	33.97	34.05	13,968,656	+0.01(+0.04%)
Jul 13, 2005	33.74	34.29	33.19	34.04	10,925,329	+0.32(+0.95%)
Jul 12, 2005	32.89	33.98	32.76	33.72	7,954,631	+0.81(+2.47%)
Jul 11, 2005	32.80	33.30	32.74	32.91	5,770,451	+0.10(+0.31%)
Jul 08, 2005	33.12	33.65	32.21	32.80	12,800,394	-0.32(-0.96%)
Jul 07, 2005	33.01	33.22	32.59	33.12	9,163,637	-0.09(-0.28%)
Jul 06, 2005	33.76	34.72	33.12	33.21	15,366,318	-0.54(-1.61%)
Jul 05, 2005	32.52	33.98	32.43	33.76	12,703,851	+0.55(+1.65%)
Jul 01, 2005	33.86	33.86	32.12	33.21	13,398,253	-0.15(-0.46%)
Jun 30, 2005	34.16	34.30	33.13	33.36	19,701,908	-1.18(-3.42%)
Jun 29, 2005	31.73	34.75	31.73	34.54	52,998,696	+3.95(+12.90%)
Jun 28, 2005	29.04	30.70	29.02	30.60	11,754,361	+1.75(+6.07%)
Jun 27, 2005	28.68	29.09	28.45	28.85	4,192,102	+0.18(+0.61%)
Jun 24, 2005	28.87	29.17	28.39	28.67	6,319,596	-0.06(-0.20%)
Jun 23, 2005	29.83	30.01	28.57	28.73	8,918,293	-1.10(-3.68%)
Jun 22, 2005	28.65	30.00	28.46	29.83	11,540,017	+1.18(+4.11%)
Jun 21, 2005	28.36	28.71	28.29	28.65	4,166,416	+0.41(+1.44%)
Jun 20, 2005	28.80	28.81	28.06	28.24	4,809,448	-0.56(-1.93%)
Jun 17, 2005	29.00	29.04	28.52	28.80	4,013,187	-0.09(-0.32%)
Jun 16, 2005	29.25	29.52	28.58	28.89	8,006,003	-0.26(-0.88%)
Jun 15, 2005	28.51	29.47	28.51	29.15	9,179,579	+0.70(+2.47%)
Jun 14, 2005	28.11	28.69	27.77	28.45	8,459,491	-0.05(-0.18%)
Jun 13, 2005	27.92	29.02	27.47	28.50	10,359,356	+0.58(+2.07%)
Jun 10, 2005	28.14	28.16	27.38	27.92	5,043,277	-0.19(-0.68%)
Jun 09, 2005	27.44	28.20	27.21	28.11	6,572,026	+0.62(+2.26%)
Jun 08, 2005	27.66	28.13	27.34	27.49	9,997,983	-0.15(-0.56%)
Jun 07, 2005	28.56	29.12	27.61	27.64	13,485,940	-0.78(-2.76%)
Jun 06, 2005	27.44	28.45	26.68	28.43	15,793,234	+0.63(+2.28%)
Jun 03, 2005	26.59	27.94	26.54	27.80	17,115,612	+1.60(+6.12%)
Jun 02, 2005	24.33	26.31	24.33	26.19	15,206,004	+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.