Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	23.58	23.94	23.42	23.47	6,813,414	+0.04(+0.17%)
May 30, 2006	23.94	23.95	23.43	23.43	4,005,909	-0.52(-2.17%)
May 26, 2006	23.80	23.99	23.69	23.95	2,107,911	+0.14(+0.59%)
May 25, 2006	23.82	24.12	23.56	23.81	4,006,979	-0.04(-0.17%)
May 24, 2006	23.83	24.19	23.56	23.85	4,017,180	-0.10(-0.42%)
May 23, 2006	23.99	24.42	23.94	23.95	3,880,370	-0.19(-0.79%)
May 22, 2006	24.08	24.49	23.97	24.14	4,827,855	-0.38(-1.55%)
May 19, 2006	24.15	24.65	24.05	24.52	8,488,013	+0.11(+0.45%)
May 18, 2006	24.41	24.81	24.35	24.41	6,272,268	-0.10(-0.41%)
May 17, 2006	24.62	24.94	24.39	24.51	4,519,611	-0.31(-1.25%)
May 16, 2006	25.70	25.70	24.39	24.82	15,933,303	-1.60(-6.06%)
May 15, 2006	26.60	26.90	26.37	26.42	7,042,455	-0.19(-0.71%)
May 12, 2006	26.34	27.00	26.30	26.61	6,023,258	-0.37(-1.37%)
May 11, 2006	27.00	27.71	26.41	26.98	7,622,063	+0.34(+1.28%)
May 10, 2006	26.43	26.83	26.43	26.64	3,517,167	+0.09(+0.34%)
May 09, 2006	26.22	26.56	26.17	26.55	3,561,509	+0.31(+1.18%)
May 08, 2006	26.53	26.67	26.13	26.24	3,996,487	-0.31(-1.17%)
May 05, 2006	26.84	26.99	26.52	26.55	3,902,901	-0.05(-0.19%)
May 04, 2006	26.41	26.85	26.36	26.60	3,340,161	+0.15(+0.57%)
May 03, 2006	26.01	26.47	25.98	26.45	3,354,577	+0.34(+1.30%)
May 02, 2006	25.75	26.13	25.59	26.11	2,372,880	+0.51(+1.99%)
May 01, 2006	26.39	26.50	25.49	25.60	3,667,910	-0.81(-3.07%)
Apr 28, 2006	26.25	26.48	25.98	26.41	3,122,200	+0.26(+0.99%)
Apr 27, 2006	25.84	26.55	25.57	26.15	5,005,250	+0.29(+1.12%)
Apr 26, 2006	25.47	25.97	25.37	25.86	4,317,029	+0.46(+1.81%)
Apr 25, 2006	25.77	26.00	25.34	25.40	3,073,784	-0.19(-0.74%)
Apr 24, 2006	25.60	25.76	25.35	25.59	2,391,315	+0.02(+0.08%)
Apr 21, 2006	26.25	26.43	25.41	25.57	5,352,721	-0.68(-2.59%)
Apr 20, 2006	26.49	26.79	26.16	26.25	4,112,343	-0.02(-0.08%)
Apr 19, 2006	26.60	26.70	26.17	26.27	2,751,510	-0.37(-1.39%)
Apr 18, 2006	25.79	26.78	25.71	26.64	5,433,589	+0.85(+3.30%)
Apr 17, 2006	25.81	26.10	25.71	25.79	4,520,707	-0.15(-0.58%)
Apr 13, 2006	25.61	26.05	25.45	25.94	2,933,253	+0.22(+0.86%)
Apr 12, 2006	25.21	25.86	25.02	25.72	3,154,791	+0.51(+2.02%)
Apr 11, 2006	25.60	25.61	25.11	25.21	3,601,771	-0.22(-0.87%)
Apr 10, 2006	26.00	26.00	25.25	25.43	4,849,399	-0.51(-1.97%)
Apr 07, 2006	26.11	26.51	25.85	25.94	3,101,847	-0.11(-0.42%)
Apr 06, 2006	26.36	26.55	25.77	26.05	4,403,902	-0.44(-1.66%)
Apr 05, 2006	26.20	26.61	26.08	26.49	4,752,826	+0.18(+0.68%)
Apr 04, 2006	26.11	26.50	25.95	26.31	6,507,262	+0.20(+0.77%)
Apr 03, 2006	25.60	26.25	25.51	26.11	5,566,225	+0.59(+2.31%)
Mar 31, 2006	25.85	26.15	25.44	25.52	4,491,046	-0.48(-1.85%)
Mar 30, 2006	25.46	26.24	25.45	26.00	5,870,070	+0.37(+1.44%)
Mar 29, 2006	25.10	25.84	24.98	25.63	4,924,392	+0.23(+0.91%)
Mar 28, 2006	25.37	25.82	25.07	25.40	6,307,769	+0.09(+0.36%)
Mar 27, 2006	25.23	25.40	25.00	25.31	2,599,976	+0.03(+0.12%)
Mar 24, 2006	25.62	25.62	24.81	25.28	5,978,134	-0.25(-0.98%)
Mar 23, 2006	25.00	25.67	24.99	25.53	7,362,100	+0.77(+3.11%)
Mar 22, 2006	24.43	24.76	24.29	24.76	3,674,900	+0.27(+1.10%)
Mar 21, 2006	24.95	25.23	24.43	24.49	4,441,249	-0.55(-2.20%)
Mar 20, 2006	24.89	25.21	24.84	25.04	2,434,417	+0.00(+0.00%)
Mar 17, 2006	25.04	25.33	24.95	25.04	4,586,613	+0.07(+0.28%)
Mar 16, 2006	25.07	25.23	24.76	24.97	2,759,896	-0.11(-0.44%)
Mar 15, 2006	25.18	25.29	24.82	25.08	4,801,746	-0.11(-0.44%)
Mar 14, 2006	24.52	25.24	24.48	25.19	3,104,126	+0.49(+1.98%)
Mar 13, 2006	24.45	24.88	24.32	24.70	3,485,738	+0.33(+1.35%)
Mar 10, 2006	24.21	24.56	24.13	24.37	3,618,040	+0.16(+0.66%)
Mar 09, 2006	24.28	24.57	24.18	24.21	2,627,854	-0.13(-0.53%)
Mar 08, 2006	24.67	24.76	24.22	24.34	3,338,118	-0.31(-1.26%)
Mar 07, 2006	24.87	24.88	24.57	24.65	2,398,864	-0.14(-0.56%)
Mar 06, 2006	24.81	25.11	24.54	24.79	2,917,105	-0.10(-0.40%)
Mar 03, 2006	24.61	25.26	24.42	24.89	4,521,611	+0.09(+0.36%)
Mar 02, 2006	24.41	25.12	24.05	24.80	4,663,839	-0.29(-1.16%)
Mar 01, 2006	24.72	25.39	24.01	25.09	11,276,974	+0.55(+2.24%)
Feb 28, 2006	23.07	24.61	23.39	24.54	9,147,829	+1.47(+6.37%)
Feb 27, 2006	22.73	23.22	22.63	23.07	4,301,652	+0.37(+1.63%)
Feb 24, 2006	22.67	22.97	22.40	22.70	3,303,105	-0.12(-0.53%)
Feb 23, 2006	22.89	23.23	22.71	22.82	3,322,432	-0.08(-0.35%)
Feb 22, 2006	22.38	23.06	22.38	22.90	3,660,209	+0.41(+1.82%)
Feb 21, 2006	23.02	23.04	22.39	22.49	4,045,251	-0.46(-2.00%)
Feb 17, 2006	23.20	23.36	22.93	22.95	2,582,493	-0.36(-1.54%)
Feb 16, 2006	23.34	23.45	22.95	23.31	2,315,000	+0.04(+0.17%)
Feb 15, 2006	22.75	23.44	22.52	23.27	3,519,831	+0.50(+2.20%)
Feb 14, 2006	22.62	22.80	22.31	22.77	4,800,164	+0.09(+0.40%)
Feb 13, 2006	22.96	22.98	22.53	22.68	3,222,465	-0.30(-1.31%)
Feb 10, 2006	23.06	23.18	22.70	22.98	2,710,406	+0.07(+0.31%)
Feb 09, 2006	23.43	23.48	22.84	22.91	3,886,373	-0.59(-2.51%)
Feb 08, 2006	23.25	23.55	23.03	23.50	3,150,168	+0.29(+1.25%)
Feb 07, 2006	23.22	23.39	23.05	23.21	2,937,085	-0.01(-0.04%)
Feb 06, 2006	22.94	23.29	22.90	23.22	2,149,765	+0.08(+0.35%)
Feb 03, 2006	22.93	23.40	22.86	23.14	3,767,604	-0.26(-1.11%)
Feb 02, 2006	23.41	23.61	23.09	23.40	5,589,592	-0.09(-0.38%)
Feb 01, 2006	23.42	23.72	23.34	23.49	3,823,779	-0.22(-0.93%)
Jan 31, 2006	23.54	23.83	23.35	23.71	3,755,928	+0.28(+1.20%)
Jan 30, 2006	23.70	23.85	23.42	23.43	2,692,642	-0.21(-0.89%)
Jan 27, 2006	23.40	24.00	23.26	23.64	6,313,972	+0.24(+1.03%)
Jan 26, 2006	22.80	23.46	22.83	23.40	5,053,896	+0.60(+2.63%)
Jan 25, 2006	23.05	23.22	22.66	22.80	4,465,840	-0.25(-1.08%)
Jan 24, 2006	22.35	23.10	22.35	23.05	6,155,252	+0.53(+2.35%)
Jan 23, 2006	22.07	22.70	21.95	22.52	5,081,219	+0.51(+2.32%)
Jan 20, 2006	22.41	22.63	21.90	22.01	4,919,896	-0.53(-2.35%)
Jan 19, 2006	22.27	22.71	22.07	22.54	4,618,675	+0.30(+1.35%)
Jan 18, 2006	22.17	22.49	21.93	22.24	3,289,192	+0.04(+0.18%)
Jan 17, 2006	22.18	22.44	22.10	22.20	3,457,063	-0.24(-1.07%)
Jan 13, 2006	22.63	22.82	22.40	22.44	2,389,866	-0.15(-0.66%)
Jan 12, 2006	22.85	23.09	22.50	22.59	4,694,300	-0.42(-1.83%)
Jan 11, 2006	23.07	23.22	22.84	23.01	3,077,501	-0.01(-0.04%)
Jan 10, 2006	22.36	23.06	22.33	23.02	3,912,016	+0.44(+1.95%)
Jan 09, 2006	22.19	22.60	22.19	22.58	4,622,881	+0.00(+0.00%)
Jan 06, 2006	22.79	22.79	22.13	22.58	6,127,734	+0.10(+0.44%)
Jan 05, 2006	22.51	22.62	22.39	22.48	7,763,302	-0.12(-0.53%)
Jan 04, 2006	22.65	22.72	22.24	22.60	4,954,714	-0.02(-0.09%)
Jan 03, 2006	22.83	22.88	21.90	22.62	7,335,328	-0.09(-0.40%)
Dec 30, 2005	23.01	23.04	22.69	22.71	1,867,352	-0.28(-1.22%)
Dec 29, 2005	23.19	23.21	22.93	22.99	1,776,852	-0.02(-0.09%)
Dec 28, 2005	23.07	23.30	22.99	23.01	2,145,500	-0.06(-0.26%)
Dec 27, 2005	23.29	23.45	22.92	23.07	2,637,400	-0.33(-1.41%)
Dec 23, 2005	23.30	23.55	23.29	23.40	1,834,380	-0.01(-0.04%)
Dec 22, 2005	23.19	23.47	22.94	23.41	4,449,983	+0.22(+0.95%)
Dec 21, 2005	23.30	23.48	23.11	23.19	3,380,272	+0.04(+0.17%)
Dec 20, 2005	22.30	23.27	22.29	23.15	4,848,178	+0.76(+3.39%)
Dec 19, 2005	22.96	23.08	22.38	22.39	3,009,995	-0.21(-0.93%)
Dec 16, 2005	23.15	23.34	22.60	22.60	6,299,939	-0.58(-2.50%)
Dec 15, 2005	23.17	23.37	22.77	23.18	2,767,472	+0.01(+0.04%)
Dec 14, 2005	23.05	23.30	22.93	23.17	2,425,542	+0.19(+0.83%)
Dec 13, 2005	22.80	23.26	22.66	22.98	3,136,620	+0.05(+0.22%)
Dec 12, 2005	22.49	23.01	22.23	22.93	2,732,399	+0.48(+2.14%)
Dec 09, 2005	22.46	22.68	22.14	22.45	3,259,024	+0.02(+0.09%)
Dec 08, 2005	22.67	22.90	22.30	22.43	3,593,837	-0.25(-1.10%)
Dec 07, 2005	22.82	22.86	22.55	22.68	2,805,873	-0.12(-0.53%)
Dec 06, 2005	22.92	23.06	22.77	22.80	2,565,464	-0.08(-0.35%)
Dec 05, 2005	22.91	23.12	22.67	22.88	4,988,222	-0.22(-0.95%)
Dec 02, 2005	23.00	23.29	22.94	23.10	3,313,072	-0.11(-0.47%)
Dec 01, 2005	23.11	23.40	22.86	23.21	6,076,699	+0.11(+0.48%)
Nov 30, 2005	23.16	23.25	22.70	23.10	4,991,959	+0.26(+1.14%)
Nov 29, 2005	23.00	23.18	22.72	22.84	4,974,950	-0.09(-0.39%)
Nov 28, 2005	23.24	23.54	22.93	22.93	4,042,743	-0.32(-1.38%)
Nov 25, 2005	23.53	23.54	23.10	23.25	1,587,663	-0.18(-0.77%)
Nov 23, 2005	23.29	23.52	23.00	23.43	2,286,612	+0.20(+0.86%)
Nov 22, 2005	23.00	23.50	23.00	23.23	3,800,269	-0.04(-0.17%)
Nov 21, 2005	23.06	23.36	22.99	23.27	3,963,831	+0.00(+0.00%)
Nov 18, 2005	23.15	23.33	22.96	23.27	6,431,810	+0.21(+0.91%)
Nov 17, 2005	23.00	23.12	22.94	23.06	7,179,595	+0.06(+0.26%)
Nov 16, 2005	22.80	23.36	22.80	23.00	5,394,912	+0.20(+0.88%)
Nov 15, 2005	23.09	23.27	22.52	22.80	10,915,900	-1.06(-4.44%)
Nov 14, 2005	23.64	24.14	23.62	23.86	5,280,743	+0.11(+0.46%)
Nov 11, 2005	23.93	23.95	23.45	23.75	3,663,188	-0.18(-0.75%)
Nov 10, 2005	23.50	24.00	23.27	23.93	4,173,824	+0.57(+2.44%)
Nov 09, 2005	23.41	23.65	23.29	23.36	3,668,535	-0.13(-0.55%)
Nov 08, 2005	23.54	23.58	23.11	23.49	4,427,952	+0.13(+0.56%)
Nov 07, 2005	23.53	23.64	23.26	23.36	4,522,695	+0.03(+0.13%)
Nov 04, 2005	23.80	23.86	23.10	23.33	5,510,433	-0.28(-1.19%)
Nov 03, 2005	23.46	23.78	23.10	23.61	10,499,055	+0.11(+0.47%)
Nov 02, 2005	22.95	23.52	22.95	23.50	5,979,402	+0.58(+2.53%)
Nov 01, 2005	22.65	23.12	22.65	22.92	6,386,569	+0.19(+0.84%)
Oct 31, 2005	21.91	22.99	21.91	22.73	7,995,697	+0.73(+3.32%)
Oct 28, 2005	21.85	22.05	21.62	22.00	4,069,281	+0.46(+2.14%)
Oct 27, 2005	21.65	22.02	21.53	21.54	5,848,336	-0.33(-1.51%)
Oct 26, 2005	21.41	21.98	21.40	21.87	5,469,040	+0.30(+1.39%)
Oct 25, 2005	21.42	21.64	21.31	21.57	2,689,435	-0.03(-0.14%)
Oct 24, 2005	21.31	21.63	21.19	21.60	3,648,118	+0.27(+1.27%)
Oct 21, 2005	21.50	21.60	21.08	21.33	5,334,136	+0.11(+0.52%)
Oct 20, 2005	20.96	21.35	20.86	21.22	7,860,480	+0.27(+1.29%)
Oct 19, 2005	20.84	20.99	20.44	20.95	6,301,107	+0.22(+1.06%)
Oct 18, 2005	21.01	21.09	20.55	20.73	4,525,088	-0.35(-1.66%)
Oct 17, 2005	21.25	21.25	20.76	21.08	5,183,488	-0.17(-0.80%)
Oct 14, 2005	21.15	21.46	21.11	21.25	3,214,745	+0.10(+0.47%)
Oct 13, 2005	20.85	21.34	20.80	21.15	4,520,155	+0.24(+1.15%)
Oct 12, 2005	21.09	21.10	20.55	20.91	6,090,876	-0.24(-1.13%)
Oct 11, 2005	21.56	21.67	21.08	21.15	6,309,658	-0.49(-2.26%)
Oct 10, 2005	21.52	21.86	21.33	21.64	4,113,916	+0.17(+0.79%)
Oct 07, 2005	21.85	22.07	21.46	21.47	6,858,062	+0.12(+0.56%)
Oct 06, 2005	21.29	21.67	21.16	21.35	6,433,957	-0.07(-0.33%)
Oct 05, 2005	21.90	21.95	21.42	21.42	5,950,009	-0.37(-1.70%)
Oct 04, 2005	21.72	22.08	21.62	21.79	3,951,637	+0.07(+0.32%)
Oct 03, 2005	22.25	22.33	21.32	21.72	5,793,395	+0.40(+1.88%)
Sep 30, 2005	20.88	21.41	20.78	21.32	5,351,246	+0.21(+0.99%)
Sep 29, 2005	20.74	21.15	20.36	21.11	5,701,384	+0.33(+1.59%)
Sep 28, 2005	21.18	21.19	20.62	20.78	4,259,320	-0.29(-1.38%)
Sep 27, 2005	21.09	21.13	20.76	21.07	3,910,917	+0.03(+0.14%)
Sep 26, 2005	20.87	21.18	20.86	21.04	4,288,185	+0.06(+0.29%)
Sep 23, 2005	20.98	21.26	20.62	20.98	5,163,365	+0.09(+0.43%)
Sep 22, 2005	20.89	20.99	20.45	20.89	4,429,642	+0.20(+0.97%)
Sep 21, 2005	20.91	21.01	20.57	20.69	7,670,467	-0.34(-1.62%)
Sep 20, 2005	21.15	21.41	20.87	21.03	4,740,163	-0.08(-0.38%)
Sep 19, 2005	21.02	21.27	20.96	21.11	3,377,743	-0.17(-0.80%)
Sep 16, 2005	21.28	21.45	20.87	21.28	9,118,684	-0.05(-0.23%)
Sep 15, 2005	21.40	21.55	21.25	21.33	4,566,571	-0.16(-0.74%)
Sep 14, 2005	21.70	21.89	21.46	21.49	3,709,000	-0.05(-0.23%)
Sep 13, 2005	21.67	21.80	21.42	21.54	3,143,428	-0.19(-0.87%)
Sep 12, 2005	21.79	21.85	21.70	21.73	4,135,597	-0.01(-0.05%)
Sep 09, 2005	21.90	21.91	21.70	21.74	3,297,407	+0.07(+0.32%)
Sep 08, 2005	22.10	22.17	21.67	21.67	4,059,893	-0.31(-1.41%)
Sep 07, 2005	21.84	21.98	21.54	21.98	3,269,295	+0.19(+0.87%)
Sep 06, 2005	21.49	21.84	21.49	21.79	5,365,525	+0.29(+1.35%)
Sep 02, 2005	21.66	21.69	21.43	21.50	2,620,228	-0.09(-0.42%)
Sep 01, 2005	21.95	22.05	21.56	21.59	4,800,042	-0.34(-1.55%)
Aug 31, 2005	21.81	22.09	21.65	21.93	5,673,335	+0.08(+0.37%)
Aug 30, 2005	22.40	22.48	21.68	21.85	5,415,676	-0.66(-2.93%)
Aug 29, 2005	22.38	22.72	22.06	22.51	4,105,054	+0.23(+1.03%)
Aug 26, 2005	22.34	22.45	22.14	22.28	2,629,204	-0.16(-0.71%)
Aug 25, 2005	22.22	22.51	22.20	22.44	2,602,083	+0.22(+0.99%)
Aug 24, 2005	22.40	22.87	22.18	22.22	4,122,277	-0.19(-0.85%)
Aug 23, 2005	22.37	22.65	22.28	22.41	3,170,381	-0.14(-0.62%)
Aug 22, 2005	22.41	22.74	22.29	22.55	4,483,285	+0.12(+0.53%)
Aug 19, 2005	22.41	22.69	22.30	22.43	5,392,099	+0.12(+0.54%)
Aug 18, 2005	21.77	22.48	21.69	22.31	2,992,879	+0.31(+1.41%)
Aug 17, 2005	21.60	22.31	21.55	22.00	3,224,824	+0.25(+1.15%)
Aug 16, 2005	22.41	22.45	21.59	21.75	4,605,694	-0.57(-2.55%)
Aug 15, 2005	22.14	22.42	21.99	22.32	4,379,427	+0.09(+0.40%)
Aug 12, 2005	22.19	22.31	21.97	22.23	5,536,309	-0.08(-0.36%)
Aug 11, 2005	22.61	22.77	22.06	22.31	3,318,699	-0.16(-0.71%)
Aug 10, 2005	22.85	23.24	22.42	22.47	4,041,123	-0.30(-1.32%)
Aug 09, 2005	22.25	22.81	22.04	22.77	4,344,258	+0.53(+2.38%)
Aug 08, 2005	21.99	22.38	21.96	22.24	3,772,831	+0.27(+1.23%)
Aug 05, 2005	22.05	22.25	21.74	21.97	2,782,538	-0.22(-0.99%)
Aug 04, 2005	22.43	22.43	22.03	22.19	3,669,800	-0.30(-1.33%)
Aug 03, 2005	22.76	22.76	22.22	22.49	2,975,841	-0.31(-1.36%)
Aug 02, 2005	22.64	23.02	22.59	22.80	1,676,841	+0.10(+0.44%)
Aug 01, 2005	22.69	22.90	22.54	22.70	2,807,529	-0.07(-0.31%)
Jul 29, 2005	23.09	23.20	22.76	22.77	2,655,165	-0.37(-1.60%)
Jul 28, 2005	22.70	23.28	22.63	23.14	2,564,381	+0.13(+0.56%)
Jul 27, 2005	23.01	23.01	22.69	23.01	2,666,089	+0.13(+0.57%)
Jul 26, 2005	23.20	23.34	22.87	22.88	3,782,398	-0.32(-1.38%)
Jul 25, 2005	23.39	23.84	23.14	23.20	4,800,391	-0.18(-0.77%)
Jul 22, 2005	23.44	23.47	23.17	23.38	3,290,153	+0.03(+0.13%)
Jul 21, 2005	23.20	23.66	22.94	23.35	6,278,209	+0.56(+2.46%)
Jul 20, 2005	22.70	22.94	22.59	22.79	3,511,247	-0.09(-0.39%)
Jul 19, 2005	23.14	23.27	22.78	22.88	3,754,164	-0.16(-0.69%)
Jul 18, 2005	23.05	23.29	23.02	23.04	3,046,178	-0.15(-0.65%)
Jul 15, 2005	22.75	23.50	22.72	23.19	5,556,462	+0.54(+2.38%)
Jul 14, 2005	22.27	22.74	22.22	22.65	2,946,686	+0.22(+0.98%)
Jul 13, 2005	22.32	22.50	22.28	22.43	2,138,129	+0.05(+0.22%)
Jul 12, 2005	22.36	22.50	22.28	22.38	2,871,515	+0.02(+0.09%)
Jul 11, 2005	21.83	22.37	21.80	22.36	3,375,278	+0.44(+2.01%)
Jul 08, 2005	21.27	21.95	21.19	21.92	4,469,605	+0.68(+3.20%)
Jul 07, 2005	21.12	21.44	20.95	21.24	3,654,185	-0.04(-0.19%)
Jul 06, 2005	21.43	21.52	21.09	21.28	3,932,835	-0.22(-1.02%)
Jul 05, 2005	21.08	21.57	20.81	21.50	3,098,600	+0.51(+2.43%)
Jul 01, 2005	21.44	21.48	20.82	20.99	6,527,400	-0.30(-1.41%)
Jun 30, 2005	21.37	21.79	21.29	21.29	3,098,937	-0.30(-1.39%)
Jun 29, 2005	21.73	21.80	21.42	21.59	2,907,681	-0.18(-0.83%)
Jun 28, 2005	21.49	21.90	21.32	21.77	4,643,888	+0.36(+1.68%)
Jun 27, 2005	21.26	21.71	21.26	21.41	3,285,393	-0.16(-0.74%)
Jun 24, 2005	21.70	21.82	21.45	21.57	4,738,007	-0.15(-0.69%)
Jun 23, 2005	21.92	22.12	21.61	21.72	4,819,966	-0.23(-1.05%)
Jun 22, 2005	22.04	22.20	21.68	21.95	5,031,249	+0.10(+0.46%)
Jun 21, 2005	22.11	22.11	21.81	21.85	2,402,389	-0.21(-0.95%)
Jun 20, 2005	21.84	22.21	21.83	22.06	2,488,323	-0.08(-0.36%)
Jun 17, 2005	22.42	22.46	22.09	22.14	6,399,401	-0.20(-0.90%)
Jun 16, 2005	22.36	22.42	21.94	22.34	3,356,814	-0.03(-0.13%)
Jun 15, 2005	22.22	22.41	21.96	22.37	2,340,797	+0.18(+0.81%)
Jun 14, 2005	22.14	22.40	21.97	22.19	3,631,921	-0.08(-0.36%)
Jun 13, 2005	21.75	22.40	21.68	22.27	3,203,057	+0.27(+1.23%)
Jun 10, 2005	22.03	22.12	21.88	22.00	2,370,510	-0.16(-0.72%)
Jun 09, 2005	21.80	22.32	21.73	22.16	3,844,946	+0.27(+1.23%)
Jun 08, 2005	22.23	22.24	21.86	21.89	2,160,608	-0.26(-1.17%)
Jun 07, 2005	21.89	22.60	21.79	22.15	3,856,646	+0.31(+1.42%)
Jun 06, 2005	21.69	22.08	21.47	21.84	3,282,019	+0.04(+0.18%)
Jun 03, 2005	22.37	22.41	21.78	21.80	2,341,040	-0.49(-2.20%)
Jun 02, 2005	21.98	22.40	21.80	22.29	3,233,423	+0.35(+1.60%)

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.

Staples (NQ: )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

Staples (NQ: )

Historical Prices

Sections

Services

Daily Times Leader