Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	25.35	25.39	25.13	25.20	1,346,600	-0.14(-0.55%)
May 30, 2006	25.70	25.70	25.28	25.34	959,600	-0.36(-1.38%)
May 26, 2006	26.02	26.05	25.59	25.70	1,050,900	-0.20(-0.79%)
May 25, 2006	25.46	25.91	25.38	25.90	1,154,400	+0.45(+1.75%)
May 24, 2006	25.96	25.96	25.11	25.45	3,209,400	-0.56(-2.13%)
May 23, 2006	26.73	26.79	26.01	26.01	1,993,500	-0.60(-2.27%)
May 22, 2006	26.20	26.73	25.96	26.61	1,599,900	+0.42(+1.60%)
May 19, 2006	26.14	26.27	26.04	26.20	1,499,400	+0.05(+0.17%)
May 18, 2006	25.95	26.52	25.95	26.15	1,028,900	-0.19(-0.72%)
May 17, 2006	26.07	26.38	26.07	26.34	1,478,500	+0.08(+0.30%)
May 16, 2006	26.82	26.89	26.18	26.26	1,929,500	-0.57(-2.14%)
May 15, 2006	26.70	26.96	26.60	26.84	1,333,200	+0.25(+0.94%)
May 12, 2006	26.46	26.70	26.42	26.59	1,449,400	+0.00(+0.00%)
May 11, 2006	26.72	26.72	26.42	26.59	1,340,700	-0.24(-0.89%)
May 10, 2006	27.00	27.08	26.75	26.82	1,848,700	+0.47(+1.80%)
May 09, 2006	26.38	26.41	26.22	26.35	923,100	-0.09(-0.34%)
May 08, 2006	26.30	26.57	26.18	26.44	1,108,500	+0.20(+0.76%)
May 05, 2006	25.99	26.38	25.96	26.24	1,358,300	+0.25(+0.98%)
May 04, 2006	25.88	25.99	25.84	25.98	769,500	+0.16(+0.60%)
May 03, 2006	25.48	25.91	25.48	25.83	1,274,700	+0.23(+0.90%)
May 02, 2006	25.50	25.77	25.45	25.60	1,490,000	+0.16(+0.63%)
May 01, 2006	25.84	25.90	25.41	25.44	1,312,200	-0.40(-1.55%)
Apr 28, 2006	25.88	26.00	25.68	25.84	1,902,000	-0.06(-0.23%)
Apr 27, 2006	25.78	25.95	25.35	25.90	1,564,500	+0.12(+0.48%)
Apr 26, 2006	25.50	25.80	25.32	25.77	2,457,400	+0.10(+0.41%)
Apr 25, 2006	25.70	25.99	25.39	25.67	5,788,900	+0.87(+3.51%)
Apr 24, 2006	24.39	24.82	24.27	24.80	1,816,100	+0.28(+1.14%)
Apr 21, 2006	24.25	24.80	24.22	24.52	2,093,400	+0.27(+1.13%)
Apr 20, 2006	24.05	24.26	24.05	24.25	1,064,400	+0.21(+0.89%)
Apr 19, 2006	23.82	24.21	23.82	24.03	1,241,900	+0.14(+0.59%)
Apr 18, 2006	23.85	23.95	23.69	23.89	2,166,100	-0.02(-0.08%)
Apr 17, 2006	23.98	24.12	23.86	23.91	1,054,000	-0.10(-0.42%)
Apr 13, 2006	23.95	24.03	23.80	24.01	1,111,500	+0.06(+0.23%)
Apr 12, 2006	23.85	23.95	23.67	23.95	1,102,100	+0.10(+0.44%)
Apr 11, 2006	23.88	23.95	23.77	23.85	1,328,400	-0.02(-0.10%)
Apr 10, 2006	24.00	24.05	23.77	23.88	937,200	-0.09(-0.40%)
Apr 07, 2006	24.12	24.28	23.95	23.97	1,092,700	-0.13(-0.54%)
Apr 06, 2006	23.83	24.14	23.73	24.10	1,917,100	+0.27(+1.13%)
Apr 05, 2006	24.00	24.00	23.75	23.83	1,219,000	-0.18(-0.73%)
Apr 04, 2006	23.84	24.12	23.79	24.00	976,300	+0.05(+0.21%)
Apr 03, 2006	24.39	24.44	23.93	23.95	1,525,100	-0.48(-1.94%)
Mar 31, 2006	24.38	24.54	24.32	24.43	1,385,200	+0.04(+0.16%)
Mar 30, 2006	24.55	24.98	24.17	24.39	2,415,100	+0.21(+0.85%)
Mar 29, 2006	24.41	24.42	24.01	24.18	1,652,400	-0.24(-0.98%)
Mar 28, 2006	24.45	24.57	24.36	24.43	1,255,300	-0.12(-0.51%)
Mar 27, 2006	24.39	24.70	24.35	24.55	1,283,100	+0.16(+0.64%)
Mar 24, 2006	24.32	24.75	24.32	24.39	888,400	+0.00(+0.02%)
Mar 23, 2006	24.73	24.75	24.39	24.39	1,519,200	-0.48(-1.93%)
Mar 22, 2006	24.34	24.99	24.34	24.87	1,005,800	+0.05(+0.22%)
Mar 21, 2006	25.02	25.09	24.80	24.82	999,300	-0.23(-0.92%)
Mar 20, 2006	25.13	25.32	24.97	25.05	988,300	-0.18(-0.71%)
Mar 17, 2006	25.25	25.45	25.16	25.23	2,721,100	+0.21(+0.86%)
Mar 16, 2006	24.46	25.15	24.46	25.01	1,754,900	+0.64(+2.61%)
Mar 15, 2006	24.41	24.43	24.19	24.38	1,352,000	-0.11(-0.45%)
Mar 14, 2006	24.10	24.60	23.87	24.48	1,108,500	+0.27(+1.12%)
Mar 13, 2006	24.43	24.49	24.16	24.21	1,117,300	-0.18(-0.72%)
Mar 10, 2006	24.50	24.55	24.33	24.39	1,381,300	-0.11(-0.45%)
Mar 09, 2006	24.32	24.52	24.25	24.50	1,420,700	+0.18(+0.72%)
Mar 08, 2006	23.76	24.40	23.75	24.32	1,536,200	+0.57(+2.40%)
Mar 07, 2006	24.01	24.18	23.72	23.75	1,879,800	-0.45(-1.86%)
Mar 06, 2006	24.35	24.37	24.09	24.20	1,371,400	-0.09(-0.37%)
Mar 03, 2006	24.00	24.48	23.96	24.30	1,657,900	+0.25(+1.02%)
Mar 02, 2006	24.41	24.42	23.83	24.05	2,366,500	-0.38(-1.56%)
Mar 01, 2006	23.85	24.43	23.48	24.43	2,767,100	+0.58(+2.43%)
Feb 28, 2006	24.72	24.75	23.82	23.85	2,465,100	-0.87(-3.52%)
Feb 27, 2006	24.93	24.99	24.61	24.72	1,142,900	-0.16(-0.62%)
Feb 24, 2006	24.90	24.96	24.52	24.88	947,800	-0.07(-0.26%)
Feb 23, 2006	24.69	25.05	24.62	24.94	1,084,000	+0.27(+1.07%)
Feb 22, 2006	24.68	24.95	24.63	24.68	1,129,000	+0.11(+0.45%)
Feb 21, 2006	24.96	25.02	24.29	24.57	1,746,400	-0.43(-1.74%)
Feb 17, 2006	25.18	25.24	25.00	25.00	1,003,200	-0.25(-0.99%)
Feb 16, 2006	25.17	25.31	25.07	25.25	1,015,800	-0.05(-0.18%)
Feb 15, 2006	25.10	25.36	24.93	25.30	1,277,700	+0.02(+0.06%)
Feb 14, 2006	25.05	25.36	24.91	25.28	1,004,600	+0.23(+0.94%)
Feb 13, 2006	24.93	25.09	24.70	25.05	866,800	+0.01(+0.04%)
Feb 10, 2006	24.68	25.07	24.64	25.04	1,232,300	+0.39(+1.60%)
Feb 09, 2006	24.93	25.13	24.63	24.64	1,828,900	-0.35(-1.40%)
Feb 08, 2006	25.23	25.27	24.75	24.99	1,471,400	-0.29(-1.15%)
Feb 07, 2006	25.88	26.04	25.16	25.28	2,116,900	-0.30(-1.19%)
Feb 06, 2006	25.11	25.64	25.08	25.59	1,736,200	+0.36(+1.43%)
Feb 03, 2006	25.00	25.30	24.91	25.23	1,546,400	+0.23(+0.90%)
Feb 02, 2006	25.05	25.32	24.88	25.00	1,710,900	-0.10(-0.40%)
Feb 01, 2006	24.57	25.15	24.57	25.10	1,452,700	+0.37(+1.48%)
Jan 31, 2006	24.60	24.86	24.57	24.73	1,691,500	-0.14(-0.54%)
Jan 30, 2006	25.00	25.11	24.61	24.87	1,112,100	-0.24(-0.98%)
Jan 27, 2006	24.48	25.14	24.45	25.11	1,628,200	+0.70(+2.87%)
Jan 26, 2006	24.44	24.59	24.34	24.41	1,287,900	-0.02(-0.08%)
Jan 25, 2006	23.89	24.46	23.88	24.43	1,870,000	+0.66(+2.80%)
Jan 24, 2006	23.70	23.78	23.40	23.77	1,109,500	+0.12(+0.51%)
Jan 23, 2006	23.55	23.71	23.47	23.65	885,500	+0.14(+0.62%)
Jan 20, 2006	23.90	23.97	23.32	23.50	1,695,600	-0.49(-2.04%)
Jan 19, 2006	23.86	24.07	23.75	24.00	885,900	+0.13(+0.54%)
Jan 18, 2006	23.68	24.09	23.65	23.86	759,800	+0.13(+0.57%)
Jan 17, 2006	23.95	24.02	23.62	23.73	1,484,300	-0.29(-1.23%)
Jan 13, 2006	24.12	24.32	24.02	24.02	1,530,800	-0.01(-0.02%)
Jan 12, 2006	24.30	24.36	24.03	24.03	1,848,000	-0.39(-1.62%)
Jan 11, 2006	24.59	24.68	24.27	24.43	1,040,000	-0.25(-1.03%)
Jan 10, 2006	24.52	24.77	24.50	24.68	1,691,700	-0.02(-0.08%)
Jan 09, 2006	24.48	24.77	24.45	24.70	1,465,500	+0.19(+0.78%)
Jan 06, 2006	25.00	25.20	24.48	24.51	2,521,800	-0.07(-0.28%)
Jan 05, 2006	23.98	24.61	23.98	24.58	2,862,300	+1.00(+4.26%)
Jan 04, 2006	23.38	23.61	23.23	23.57	2,589,100	+0.20(+0.86%)
Jan 03, 2006	23.55	23.55	23.15	23.38	1,486,600	-0.07(-0.28%)
Dec 30, 2005	23.68	23.70	23.28	23.44	794,200	-0.32(-1.35%)
Dec 29, 2005	23.80	23.88	23.71	23.76	428,300	-0.00(-0.02%)
Dec 28, 2005	23.75	23.87	23.56	23.77	761,100	+0.05(+0.23%)
Dec 27, 2005	24.15	24.25	23.64	23.71	1,009,500	-0.44(-1.82%)
Dec 23, 2005	24.30	24.34	24.12	24.15	637,300	-0.06(-0.25%)
Dec 22, 2005	24.05	24.29	24.01	24.21	848,200	+0.21(+0.90%)
Dec 21, 2005	24.14	24.45	23.91	24.00	1,107,100	-0.02(-0.08%)
Dec 20, 2005	23.60	24.02	23.48	24.02	1,465,100	+0.40(+1.69%)
Dec 19, 2005	24.12	24.14	23.57	23.61	1,242,800	-0.55(-2.28%)
Dec 16, 2005	24.02	24.30	24.09	24.16	1,286,800	+0.15(+0.65%)
Dec 15, 2005	24.09	24.12	23.85	24.01	1,102,900	-0.07(-0.31%)
Dec 14, 2005	23.85	24.16	23.75	24.09	974,300	+0.10(+0.42%)
Dec 13, 2005	23.86	24.07	23.80	23.98	1,204,800	+0.07(+0.31%)
Dec 12, 2005	24.05	24.09	23.77	23.91	1,461,600	-0.16(-0.64%)
Dec 09, 2005	24.21	24.34	24.02	24.07	1,219,100	-0.18(-0.76%)
Dec 08, 2005	24.07	24.29	23.96	24.25	1,946,300	+0.18(+0.73%)
Dec 07, 2005	24.20	24.20	23.95	24.07	1,991,300	-0.25(-1.03%)
Dec 06, 2005	24.43	24.61	24.30	24.32	1,949,900	-0.14(-0.57%)
Dec 05, 2005	24.45	24.57	24.16	24.46	1,982,400	+0.02(+0.06%)
Dec 02, 2005	24.57	24.57	24.36	24.45	1,680,200	-0.14(-0.57%)
Dec 01, 2005	24.39	24.59	23.98	24.59	2,378,700	+0.20(+0.80%)
Nov 30, 2005	24.53	24.65	24.35	24.39	1,756,600	-0.16(-0.63%)
Nov 29, 2005	24.65	24.69	24.48	24.55	1,274,500	+0.00(+0.00%)
Nov 28, 2005	24.68	24.79	24.39	24.55	1,423,600	+0.03(+0.10%)
Nov 25, 2005	24.78	24.78	24.39	24.52	558,300	-0.28(-1.11%)
Nov 23, 2005	24.59	24.84	24.56	24.80	1,505,200	+0.21(+0.85%)
Nov 22, 2005	24.48	24.66	24.30	24.59	1,628,800	+0.11(+0.47%)
Nov 21, 2005	24.32	24.60	24.17	24.48	2,256,700	+0.16(+0.64%)
Nov 18, 2005	23.96	24.41	23.80	24.32	3,266,700	+0.57(+2.38%)
Nov 17, 2005	23.51	23.86	23.51	23.75	3,295,200	+0.40(+1.73%)
Nov 16, 2005	23.77	23.82	23.30	23.35	2,901,200	-0.43(-1.81%)
Nov 15, 2005	23.54	24.05	23.43	23.78	3,643,200	-0.55(-2.26%)
Nov 14, 2005	24.25	24.55	24.20	24.33	1,875,300	+0.08(+0.33%)
Nov 11, 2005	24.59	24.59	23.82	24.25	3,811,300	-0.48(-1.96%)
Nov 10, 2005	24.77	24.90	24.38	24.73	2,753,800	-0.04(-0.14%)
Nov 09, 2005	25.32	25.41	24.70	24.77	3,341,300	-0.65(-2.56%)
Nov 08, 2005	25.43	25.50	25.27	25.42	2,377,100	-0.02(-0.08%)
Nov 07, 2005	26.09	26.07	25.34	25.44	2,414,400	-0.64(-2.47%)
Nov 04, 2005	25.70	26.12	25.23	26.09	1,687,300	+0.46(+1.78%)
Nov 03, 2005	25.50	25.93	25.48	25.63	1,715,400	+0.29(+1.12%)
Nov 02, 2005	25.18	25.41	25.00	25.34	1,605,200	+0.16(+0.64%)
Nov 01, 2005	25.43	25.48	25.15	25.18	1,278,600	-0.25(-0.98%)
Oct 31, 2005	25.05	25.61	24.99	25.43	2,230,900	+0.38(+1.52%)
Oct 28, 2005	24.39	25.06	24.52	25.05	2,823,000	+0.67(+2.75%)
Oct 27, 2005	25.05	25.13	24.30	24.39	2,587,400	-0.74(-2.95%)
Oct 26, 2005	25.25	25.68	25.10	25.12	2,170,300	-0.59(-2.29%)
Oct 25, 2005	25.61	26.00	25.52	25.71	1,388,400	-0.02(-0.08%)
Oct 24, 2005	25.67	25.93	25.52	25.73	1,619,400	+0.13(+0.51%)
Oct 21, 2005	25.52	25.93	25.42	25.61	2,120,400	+0.15(+0.59%)
Oct 20, 2005	25.50	26.07	25.32	25.45	2,825,800	-0.05(-0.18%)
Oct 19, 2005	24.80	25.57	24.77	25.50	2,305,000	+0.70(+2.82%)
Oct 18, 2005	24.80	25.00	24.68	24.80	1,945,000	-0.05(-0.20%)
Oct 17, 2005	24.99	25.00	24.73	24.85	1,395,500	-0.15(-0.60%)
Oct 14, 2005	24.88	25.12	24.70	25.00	1,677,300	+0.25(+1.01%)
Oct 13, 2005	25.02	25.07	24.62	24.75	2,403,700	-0.27(-1.08%)
Oct 12, 2005	24.98	25.24	24.81	25.02	2,320,700	+0.22(+0.89%)
Oct 11, 2005	24.57	24.92	24.57	24.80	2,086,500	+0.11(+0.45%)
Oct 10, 2005	25.04	25.05	24.55	24.69	1,732,600	-0.35(-1.40%)
Oct 07, 2005	25.09	25.59	24.98	25.04	2,102,500	-0.05(-0.22%)
Oct 06, 2005	24.40	25.50	24.31	25.09	3,167,500	+0.68(+2.79%)
Oct 05, 2005	24.80	25.45	24.30	24.41	3,870,800	+0.28(+1.16%)
Oct 04, 2005	24.20	24.24	23.70	24.14	1,291,900	+0.43(+1.81%)
Oct 03, 2005	24.20	24.10	23.52	23.70	2,406,800	-0.50(-2.07%)
Sep 30, 2005	23.96	24.23	23.85	24.20	1,442,500	+0.34(+1.45%)
Sep 29, 2005	23.84	23.94	23.00	23.86	2,441,600	+0.07(+0.32%)
Sep 28, 2005	24.06	24.26	23.79	23.79	1,517,000	-0.27(-1.12%)
Sep 27, 2005	24.29	24.29	23.86	24.05	1,904,600	-0.28(-1.15%)
Sep 26, 2005	24.52	24.90	24.18	24.34	1,078,400	-0.13(-0.55%)
Sep 23, 2005	24.47	24.66	24.36	24.47	1,018,100	+0.12(+0.49%)
Sep 22, 2005	24.02	24.46	23.95	24.35	2,180,200	+0.20(+0.81%)
Sep 21, 2005	24.63	24.64	23.95	24.16	2,001,800	-0.59(-2.40%)
Sep 20, 2005	24.98	25.09	24.75	24.75	1,346,400	-0.18(-0.74%)
Sep 19, 2005	25.07	25.08	24.88	24.93	1,417,000	-0.36(-1.40%)
Sep 16, 2005	25.07	25.35	24.95	25.29	1,467,100	+0.29(+1.18%)
Sep 15, 2005	24.77	25.05	24.77	25.00	655,500	+0.26(+1.05%)
Sep 14, 2005	25.05	25.25	24.71	24.73	1,366,500	-0.25(-1.02%)
Sep 13, 2005	25.32	25.33	24.94	24.99	1,312,000	-0.35(-1.36%)
Sep 12, 2005	25.50	25.50	25.22	25.34	630,000	-0.16(-0.65%)
Sep 09, 2005	25.30	25.50	25.26	25.50	634,600	+0.17(+0.67%)
Sep 08, 2005	25.33	25.33	25.33	25.33	0	+0.00(+0.00%)
Sep 07, 2005	24.75	25.38	24.66	25.33	2,890,100	+1.45(+6.09%)
Sep 06, 2005	23.48	24.05	23.48	23.88	2,072,800	+0.45(+1.90%)
Sep 02, 2005	23.60	23.65	23.40	23.43	1,755,700	-0.05(-0.21%)
Sep 01, 2005	23.70	23.69	23.36	23.48	2,234,700	-0.21(-0.89%)
Aug 31, 2005	23.56	23.70	23.31	23.69	2,409,000	+0.07(+0.30%)
Aug 30, 2005	24.25	24.25	23.43	23.62	2,764,800	-0.77(-3.18%)
Aug 29, 2005	24.25	24.45	24.14	24.39	823,200	-0.01(-0.04%)
Aug 26, 2005	24.57	24.61	24.27	24.41	1,077,100	-0.16(-0.65%)
Aug 25, 2005	24.50	24.62	24.48	24.57	1,318,300	+0.07(+0.27%)
Aug 24, 2005	25.05	25.12	24.43	24.50	1,576,000	-0.68(-2.72%)
Aug 23, 2005	25.07	25.21	24.88	25.18	1,434,100	-0.01(-0.02%)
Aug 22, 2005	25.41	25.53	25.08	25.19	1,318,400	-0.25(-1.00%)
Aug 19, 2005	25.66	25.73	25.44	25.45	653,400	-0.18(-0.72%)
Aug 18, 2005	25.82	25.82	25.55	25.63	620,700	-0.18(-0.70%)
Aug 17, 2005	25.99	25.99	25.75	25.81	1,163,400	+0.00(+0.00%)
Aug 16, 2005	25.99	25.99	25.75	25.81	1,163,400	-0.22(-0.85%)
Aug 15, 2005	25.64	26.05	25.53	26.03	679,500	+0.38(+1.48%)
Aug 12, 2005	26.00	26.00	25.57	25.65	838,200	-0.35(-1.33%)
Aug 11, 2005	25.50	26.07	25.45	26.00	1,053,200	+0.64(+2.52%)
Aug 10, 2005	25.28	25.65	25.28	25.36	617,200	+0.07(+0.30%)
Aug 09, 2005	25.14	25.30	25.07	25.28	591,400	+0.16(+0.62%)
Aug 08, 2005	25.20	25.39	25.07	25.12	840,000	+0.05(+0.20%)
Aug 05, 2005	25.61	25.61	24.94	25.07	1,158,800	-0.54(-2.09%)
Aug 04, 2005	25.65	25.66	25.50	25.61	546,500	-0.05(-0.21%)
Aug 03, 2005	25.91	25.91	25.52	25.66	1,146,600	-0.37(-1.40%)
Aug 02, 2005	25.92	26.09	25.89	26.03	623,500	+0.11(+0.42%)
Aug 01, 2005	26.07	26.14	25.88	25.92	856,900	-0.25(-0.97%)
Jul 29, 2005	26.00	26.25	25.95	26.18	1,057,200	+0.23(+0.87%)
Jul 28, 2005	25.82	26.06	25.80	25.95	857,800	+0.13(+0.52%)
Jul 27, 2005	26.30	26.31	25.77	25.82	1,194,800	-0.48(-1.84%)
Jul 26, 2005	26.46	26.48	26.27	26.30	848,700	-0.10(-0.38%)
Jul 25, 2005	26.39	26.50	26.27	26.40	620,400	+0.01(+0.06%)
Jul 22, 2005	26.49	26.49	26.12	26.39	780,500	-0.04(-0.15%)
Jul 21, 2005	26.73	26.73	26.32	26.43	1,125,000	-0.22(-0.83%)
Jul 20, 2005	26.11	26.73	26.10	26.64	1,730,200	+0.41(+1.54%)
Jul 19, 2005	25.95	26.27	25.75	26.24	1,396,500	+0.35(+1.37%)
Jul 18, 2005	25.73	26.00	25.71	25.89	1,238,000	+0.18(+0.68%)
Jul 15, 2005	24.93	25.74	24.88	25.71	2,016,200	+0.79(+3.15%)
Jul 14, 2005	25.43	25.48	24.30	24.93	6,134,100	-0.93(-3.60%)
Jul 13, 2005	26.14	26.14	25.80	25.86	1,184,300	-0.34(-1.28%)
Jul 12, 2005	26.03	26.25	26.03	26.19	757,900	+0.19(+0.73%)
Jul 11, 2005	26.12	26.14	25.86	26.00	796,000	+0.07(+0.25%)
Jul 08, 2005	25.66	26.00	25.52	25.93	1,084,200	+0.22(+0.88%)
Jul 07, 2005	25.27	25.71	25.05	25.71	860,100	+0.14(+0.57%)
Jul 06, 2005	25.64	25.73	25.38	25.57	889,300	-0.07(-0.29%)
Jul 05, 2005	25.66	25.82	25.55	25.64	1,070,800	-0.10(-0.39%)
Jul 01, 2005	26.04	26.07	25.69	25.74	1,031,600	-0.30(-1.15%)
Jun 30, 2005	25.94	26.28	25.93	26.04	1,021,800	+0.08(+0.31%)
Jun 29, 2005	26.07	26.07	25.81	25.96	525,600	-0.06(-0.23%)
Jun 28, 2005	25.65	26.05	25.65	26.02	1,042,700	+0.39(+1.52%)
Jun 27, 2005	25.75	25.90	25.59	25.63	983,200	-0.09(-0.33%)
Jun 24, 2005	26.15	26.49	25.71	25.71	1,447,600	-0.48(-1.83%)
Jun 23, 2005	26.48	26.57	26.20	26.20	998,300	-0.32(-1.23%)
Jun 22, 2005	26.60	26.61	26.30	26.52	1,683,500	-0.11(-0.39%)
Jun 21, 2005	26.48	26.76	26.35	26.62	1,638,700	+0.07(+0.26%)
Jun 20, 2005	26.48	26.56	26.29	26.55	4,594,500	-0.11(-0.39%)
Jun 17, 2005	26.65	26.89	26.60	26.66	1,529,600	+0.19(+0.72%)
Jun 16, 2005	26.21	26.52	26.18	26.47	936,400	+0.26(+0.99%)
Jun 15, 2005	26.42	26.48	26.02	26.21	942,500	-0.12(-0.47%)
Jun 14, 2005	26.29	26.38	26.08	26.34	839,800	+0.05(+0.19%)
Jun 13, 2005	26.43	26.48	26.18	26.29	863,000	-0.26(-0.98%)
Jun 10, 2005	26.23	26.61	26.12	26.55	1,100,800	+0.31(+1.18%)
Jun 09, 2005	25.91	26.25	25.70	26.23	688,600	+0.32(+1.25%)
Jun 08, 2005	26.12	26.20	25.88	25.91	835,900	-0.17(-0.65%)
Jun 07, 2005	26.07	26.30	26.00	26.08	1,234,700	+0.08(+0.31%)
Jun 06, 2005	26.07	26.11	25.91	26.00	804,700	-0.02(-0.08%)
Jun 03, 2005	26.18	26.50	25.93	26.02	1,179,200	-0.28(-1.06%)
Jun 02, 2005	25.88	26.31	25.79	26.30	1,737,700	+0.55(+2.16%)

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.