Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	31.91	32.16	31.59	32.12	754,800	+0.32(+1.01%)
May 30, 2006	32.25	32.25	31.68	31.80	541,900	-0.45(-1.40%)
May 26, 2006	32.20	32.62	32.15	32.25	521,500	+0.18(+0.56%)
May 25, 2006	32.22	32.47	31.73	32.07	640,800	-0.03(-0.09%)
May 24, 2006	31.68	32.20	31.27	32.10	954,700	+0.30(+0.94%)
May 23, 2006	32.14	32.50	31.64	31.80	874,600	-0.26(-0.81%)
May 22, 2006	32.25	32.35	31.83	32.06	668,000	-0.42(-1.29%)
May 19, 2006	31.98	32.66	31.88	32.48	681,000	+0.53(+1.66%)
May 18, 2006	32.11	32.52	31.95	31.95	521,800	-0.15(-0.47%)
May 17, 2006	32.37	32.53	32.08	32.10	725,300	-0.48(-1.47%)
May 16, 2006	33.03	33.25	32.50	32.58	756,500	-0.47(-1.42%)
May 15, 2006	32.72	33.21	32.72	33.05	1,188,900	+0.33(+1.01%)
May 12, 2006	31.87	32.81	31.56	32.72	1,184,200	+0.58(+1.80%)
May 11, 2006	33.05	33.24	32.11	32.14	640,000	-0.91(-2.75%)
May 10, 2006	33.25	33.32	32.78	33.05	921,900	-0.20(-0.60%)
May 09, 2006	33.50	33.82	33.19	33.25	695,900	-0.36(-1.07%)
May 08, 2006	33.88	34.21	33.40	33.61	835,900	-0.37(-1.09%)
May 05, 2006	33.64	34.31	33.64	33.98	1,129,600	+0.49(+1.46%)
May 04, 2006	33.26	34.21	33.26	33.49	840,500	+0.17(+0.51%)
May 03, 2006	33.30	33.62	33.18	33.32	1,255,900	-0.08(-0.24%)
May 02, 2006	33.86	33.86	32.87	33.40	2,397,000	-0.34(-1.01%)
May 01, 2006	35.03	35.07	33.26	33.74	2,577,600	-1.36(-3.87%)
Apr 28, 2006	36.75	36.76	33.62	35.10	3,077,500	-2.63(-6.97%)
Apr 27, 2006	37.75	38.17	37.56	37.73	815,100	-0.38(-1.00%)
Apr 26, 2006	37.90	38.40	37.90	38.11	319,800	+0.21(+0.55%)
Apr 25, 2006	37.95	38.07	37.52	37.90	452,400	-0.20(-0.52%)
Apr 24, 2006	38.23	38.28	37.97	38.10	438,700	-0.13(-0.34%)
Apr 21, 2006	38.89	38.92	38.02	38.23	453,500	-0.44(-1.14%)
Apr 20, 2006	38.69	39.02	38.60	38.67	656,300	-0.10(-0.26%)
Apr 19, 2006	38.68	39.08	38.01	38.77	398,700	+0.05(+0.13%)
Apr 18, 2006	38.00	38.76	38.00	38.72	520,800	+0.85(+2.24%)
Apr 17, 2006	37.76	38.15	37.61	37.87	283,000	+0.06(+0.16%)
Apr 13, 2006	37.99	38.01	37.41	37.81	515,800	-0.18(-0.47%)
Apr 12, 2006	37.60	38.09	37.53	37.99	544,000	+0.34(+0.90%)
Apr 11, 2006	38.25	38.51	37.46	37.65	464,000	-0.71(-1.85%)
Apr 10, 2006	38.17	38.58	38.17	38.36	362,100	+0.19(+0.50%)
Apr 07, 2006	38.75	38.89	38.01	38.17	601,100	-0.64(-1.65%)
Apr 06, 2006	38.98	38.98	38.37	38.81	457,700	-0.21(-0.54%)
Apr 05, 2006	39.13	39.30	38.80	39.02	539,900	-0.15(-0.38%)
Apr 04, 2006	38.72	39.31	38.57	39.17	580,200	+0.43(+1.11%)
Apr 03, 2006	39.13	39.28	38.67	38.74	764,200	-0.31(-0.79%)
Mar 31, 2006	39.28	39.62	39.04	39.05	741,500	-0.29(-0.74%)
Mar 30, 2006	38.94	39.46	38.90	39.34	1,047,700	+0.38(+0.98%)
Mar 29, 2006	38.13	39.00	38.11	38.96	853,400	+0.83(+2.18%)
Mar 28, 2006	38.86	38.87	38.13	38.13	812,300	-0.72(-1.85%)
Mar 27, 2006	39.75	39.77	38.78	38.85	1,949,300	+1.40(+3.74%)
Mar 24, 2006	37.60	37.68	37.29	37.45	330,200	-0.10(-0.27%)
Mar 23, 2006	37.73	37.78	37.39	37.55	310,600	-0.25(-0.66%)
Mar 22, 2006	37.76	37.91	37.48	37.80	328,400	-0.04(-0.11%)
Mar 21, 2006	38.07	38.18	37.71	37.84	410,500	-0.26(-0.68%)
Mar 20, 2006	37.92	38.25	37.76	38.10	348,300	+0.23(+0.61%)
Mar 17, 2006	38.10	38.30	37.81	37.87	611,100	+0.00(+0.00%)
Mar 16, 2006	38.04	38.17	37.83	37.87	498,800	+0.02(+0.05%)
Mar 15, 2006	37.84	37.95	37.59	37.85	535,100	-0.03(-0.08%)
Mar 14, 2006	37.50	37.91	37.43	37.88	682,900	+0.30(+0.80%)
Mar 13, 2006	37.74	38.03	37.43	37.58	305,100	-0.12(-0.32%)
Mar 10, 2006	37.57	37.87	37.49	37.70	693,700	+0.13(+0.35%)
Mar 09, 2006	38.15	38.33	37.54	37.57	487,100	-0.58(-1.52%)
Mar 08, 2006	38.22	38.36	37.51	38.15	861,700	-0.07(-0.18%)
Mar 07, 2006	38.40	38.45	37.92	38.22	533,100	-0.31(-0.80%)
Mar 06, 2006	38.75	38.96	38.35	38.53	345,900	-0.13(-0.34%)
Mar 03, 2006	39.15	39.38	38.66	38.66	1,066,600	-0.64(-1.63%)
Mar 02, 2006	38.78	39.46	38.66	39.30	464,100	+0.38(+0.98%)
Mar 01, 2006	38.93	39.05	38.39	38.92	992,100	+0.03(+0.08%)
Feb 28, 2006	39.69	39.79	38.82	38.89	970,800	-0.80(-2.02%)
Feb 27, 2006	39.56	40.17	39.56	39.69	386,600	+0.27(+0.68%)
Feb 24, 2006	39.85	40.14	39.31	39.42	561,200	-0.51(-1.28%)
Feb 23, 2006	39.61	39.99	39.45	39.93	316,800	+0.21(+0.53%)
Feb 22, 2006	39.18	39.79	39.11	39.72	703,200	+0.56(+1.43%)
Feb 21, 2006	39.70	39.73	39.14	39.16	410,700	-0.59(-1.48%)
Feb 17, 2006	39.93	40.02	39.69	39.75	380,000	-0.17(-0.43%)
Feb 16, 2006	39.85	39.99	39.52	39.92	553,700	+0.14(+0.35%)
Feb 15, 2006	39.45	39.86	39.28	39.78	311,400	+0.33(+0.84%)
Feb 14, 2006	39.02	39.45	38.70	39.45	491,200	+0.48(+1.23%)
Feb 13, 2006	38.58	39.00	38.50	38.97	297,800	+0.42(+1.09%)
Feb 10, 2006	38.80	38.83	38.07	38.55	798,600	-0.33(-0.85%)
Feb 09, 2006	39.10	39.49	38.86	38.88	497,600	-0.25(-0.64%)
Feb 08, 2006	39.23	39.38	38.94	39.13	430,600	+0.11(+0.28%)
Feb 07, 2006	38.95	39.39	38.87	39.02	545,700	+0.21(+0.54%)
Feb 06, 2006	38.45	38.90	38.35	38.81	408,500	+0.26(+0.67%)
Feb 03, 2006	38.43	38.73	38.25	38.55	527,700	-0.10(-0.26%)
Feb 02, 2006	38.52	38.89	38.30	38.65	769,000	+0.06(+0.16%)
Feb 01, 2006	38.64	38.97	38.35	38.59	1,038,300	-0.02(-0.05%)
Jan 31, 2006	39.15	39.21	38.46	38.61	813,300	-0.59(-1.51%)
Jan 30, 2006	39.50	39.86	39.14	39.20	353,800	-0.35(-0.88%)
Jan 27, 2006	39.40	39.79	38.81	39.55	788,000	+0.33(+0.84%)
Jan 26, 2006	38.78	39.37	38.60	39.22	471,100	+0.44(+1.13%)
Jan 25, 2006	38.51	38.80	38.30	38.78	538,800	+0.34(+0.88%)
Jan 24, 2006	38.21	38.68	37.91	38.44	548,200	+0.23(+0.60%)
Jan 23, 2006	38.07	38.45	38.07	38.21	229,100	+0.06(+0.16%)
Jan 20, 2006	38.60	38.88	38.07	38.15	451,700	-0.33(-0.86%)
Jan 19, 2006	38.43	38.70	38.36	38.48	572,000	+0.12(+0.31%)
Jan 18, 2006	37.81	38.54	37.75	38.36	696,400	+0.55(+1.45%)
Jan 17, 2006	37.84	38.21	37.60	37.81	657,600	+0.00(+0.00%)
Jan 13, 2006	37.90	38.10	37.60	37.81	243,400	-0.01(-0.03%)
Jan 12, 2006	37.71	37.92	37.55	37.82	350,700	+0.14(+0.37%)
Jan 11, 2006	37.14	37.68	37.14	37.68	864,800	+0.43(+1.15%)
Jan 10, 2006	37.03	37.37	36.83	37.25	972,400	+0.05(+0.13%)
Jan 09, 2006	37.06	37.36	37.06	37.20	518,500	+0.10(+0.27%)
Jan 06, 2006	37.19	37.30	36.92	37.10	520,600	+0.00(+0.00%)
Jan 05, 2006	36.85	37.21	36.71	37.10	852,800	+0.25(+0.68%)
Jan 04, 2006	37.05	37.09	36.75	36.85	636,600	-0.15(-0.41%)
Jan 03, 2006	37.05	37.17	36.36	37.00	549,000	-0.04(-0.11%)
Dec 30, 2005	36.90	37.12	36.62	37.04	284,200	-0.02(-0.05%)
Dec 29, 2005	37.27	37.28	36.95	37.06	397,500	-0.27(-0.72%)
Dec 28, 2005	36.25	37.40	36.15	37.33	495,400	+0.28(+0.76%)
Dec 27, 2005	37.40	37.51	37.02	37.05	293,400	-0.14(-0.38%)
Dec 23, 2005	37.11	37.24	36.90	37.19	223,000	+0.15(+0.40%)
Dec 22, 2005	36.85	37.15	36.58	37.04	458,100	+0.22(+0.60%)
Dec 21, 2005	37.00	37.26	36.60	36.82	426,200	-0.14(-0.38%)
Dec 20, 2005	36.98	37.06	36.65	36.96	493,600	-0.05(-0.14%)
Dec 19, 2005	37.49	37.54	36.98	37.01	679,000	-0.45(-1.20%)
Dec 16, 2005	37.57	37.84	37.28	37.46	433,000	-0.04(-0.11%)
Dec 15, 2005	37.86	38.11	37.25	37.50	737,000	-0.35(-0.92%)
Dec 14, 2005	37.40	38.00	37.40	37.85	536,900	+0.29(+0.77%)
Dec 13, 2005	37.25	37.84	37.00	37.56	665,000	+0.28(+0.75%)
Dec 12, 2005	37.20	37.49	37.10	37.28	580,800	+0.32(+0.87%)
Dec 09, 2005	37.20	37.43	36.64	36.96	1,448,300	-0.15(-0.40%)
Dec 08, 2005	37.10	37.32	36.95	37.11	511,800	+0.11(+0.30%)
Dec 07, 2005	37.05	37.23	36.90	37.00	593,200	-0.04(-0.11%)
Dec 06, 2005	36.85	37.18	36.83	37.04	807,000	+0.40(+1.09%)
Dec 05, 2005	36.65	36.70	36.28	36.64	526,400	+0.14(+0.38%)
Dec 02, 2005	36.50	36.70	36.25	36.50	448,100	+0.01(+0.03%)
Dec 01, 2005	36.60	36.75	36.37	36.49	1,620,600	-0.05(-0.14%)
Nov 30, 2005	36.51	36.77	36.30	36.54	1,007,100	+0.27(+0.74%)
Nov 29, 2005	35.63	36.27	35.61	36.27	751,600	+0.65(+1.82%)
Nov 28, 2005	35.40	36.10	35.10	35.62	1,199,400	-0.84(-2.30%)
Nov 25, 2005	36.30	36.48	36.29	36.46	175,600	+0.16(+0.44%)
Nov 23, 2005	36.23	36.78	36.23	36.30	530,900	+0.07(+0.19%)
Nov 22, 2005	36.36	36.36	35.84	36.23	626,600	-0.13(-0.36%)
Nov 21, 2005	36.25	36.52	35.77	36.36	821,000	+0.93(+2.62%)
Nov 18, 2005	35.80	35.99	35.28	35.43	419,900	-0.09(-0.25%)
Nov 17, 2005	35.14	35.57	35.02	35.52	422,900	+0.40(+1.14%)
Nov 16, 2005	35.37	35.39	34.92	35.12	232,600	-0.25(-0.71%)
Nov 15, 2005	35.62	35.74	35.23	35.37	343,400	-0.26(-0.73%)
Nov 14, 2005	35.51	35.79	35.40	35.63	253,700	+0.24(+0.68%)
Nov 11, 2005	35.54	35.70	35.39	35.39	187,600	-0.14(-0.39%)
Nov 10, 2005	35.05	35.53	34.90	35.53	895,500	+0.45(+1.28%)
Nov 09, 2005	34.33	35.27	34.25	35.08	531,400	+0.76(+2.21%)
Nov 08, 2005	34.55	34.61	34.15	34.32	559,900	-0.13(-0.38%)
Nov 07, 2005	34.15	34.53	34.05	34.45	597,000	+0.31(+0.91%)
Nov 04, 2005	34.12	34.34	33.78	34.14	737,500	-0.03(-0.09%)
Nov 03, 2005	34.74	34.81	34.08	34.17	515,500	-0.47(-1.36%)
Nov 02, 2005	34.30	34.78	34.06	34.64	666,600	+0.39(+1.14%)
Nov 01, 2005	34.90	34.91	34.14	34.25	954,800	-0.76(-2.17%)
Oct 31, 2005	35.00	35.54	35.00	35.01	940,200	+0.12(+0.34%)
Oct 28, 2005	34.65	35.40	33.90	34.89	926,400	+0.29(+0.84%)
Oct 27, 2005	35.00	35.09	34.60	34.60	540,700	-0.42(-1.20%)
Oct 26, 2005	35.07	35.45	34.98	35.02	400,500	-0.04(-0.11%)
Oct 25, 2005	35.00	35.25	34.83	35.06	473,000	+0.06(+0.17%)
Oct 24, 2005	34.52	35.06	34.49	35.00	409,800	+0.59(+1.71%)
Oct 21, 2005	34.19	34.77	34.00	34.41	371,500	+0.31(+0.91%)
Oct 20, 2005	34.34	34.52	33.87	34.10	420,500	-0.24(-0.70%)
Oct 19, 2005	33.70	34.36	33.45	34.34	392,900	+0.69(+2.05%)
Oct 18, 2005	33.72	33.88	33.62	33.65	451,400	-0.14(-0.41%)
Oct 17, 2005	33.78	33.86	33.58	33.79	429,800	+0.00(+0.00%)
Oct 14, 2005	33.42	34.00	33.32	33.79	367,300	+0.37(+1.11%)
Oct 13, 2005	33.18	33.60	33.15	33.42	368,500	+0.17(+0.51%)
Oct 12, 2005	33.90	34.23	33.07	33.25	455,600	-0.75(-2.21%)
Oct 11, 2005	34.06	34.27	33.96	34.00	922,800	+0.07(+0.21%)
Oct 10, 2005	33.48	34.28	33.39	33.93	746,600	+0.70(+2.11%)
Oct 07, 2005	33.00	33.23	32.92	33.23	438,700	+0.38(+1.16%)
Oct 06, 2005	33.11	33.19	32.60	32.85	407,000	-0.26(-0.79%)
Oct 05, 2005	33.58	33.58	33.10	33.11	196,300	-0.49(-1.46%)
Oct 04, 2005	33.60	34.00	33.52	33.60	453,800	+0.12(+0.36%)
Oct 03, 2005	33.05	33.59	32.90	33.48	808,800	+0.25(+0.75%)
Sep 30, 2005	33.65	33.65	33.10	33.23	461,800	-0.42(-1.25%)
Sep 29, 2005	33.15	33.66	33.00	33.65	453,900	+0.52(+1.57%)
Sep 28, 2005	33.16	33.57	33.13	33.13	369,600	-0.02(-0.06%)
Sep 27, 2005	33.00	33.30	32.93	33.15	234,100	+0.16(+0.48%)
Sep 26, 2005	33.27	33.43	32.91	32.99	360,200	-0.27(-0.81%)
Sep 23, 2005	33.26	33.72	33.22	33.26	376,400	-0.37(-1.10%)
Sep 22, 2005	33.01	33.79	32.75	33.63	716,200	+0.70(+2.13%)
Sep 21, 2005	33.27	33.37	32.92	32.93	334,500	-0.33(-0.99%)
Sep 20, 2005	33.34	33.74	33.18	33.26	395,400	+0.06(+0.18%)
Sep 19, 2005	33.20	33.37	32.93	33.20	472,700	-0.13(-0.39%)
Sep 16, 2005	33.10	33.60	32.90	33.33	1,684,400	+0.13(+0.39%)
Sep 15, 2005	32.43	33.44	32.34	33.20	1,312,700	+0.91(+2.82%)
Sep 14, 2005	32.05	32.38	32.02	32.29	1,085,800	+0.49(+1.54%)
Sep 13, 2005	31.80	31.94	31.66	31.80	506,000	-0.02(-0.06%)
Sep 12, 2005	31.70	31.94	31.65	31.82	596,900	+0.05(+0.16%)
Sep 09, 2005	31.65	31.91	31.65	31.77	340,100	+0.21(+0.67%)
Sep 08, 2005	31.20	31.63	31.15	31.56	625,200	+0.13(+0.41%)
Sep 07, 2005	31.40	31.45	31.30	31.43	193,600	+0.01(+0.03%)
Sep 06, 2005	31.25	31.51	31.01	31.42	267,100	+0.21(+0.67%)
Sep 02, 2005	31.15	31.27	31.04	31.21	520,400	+0.16(+0.52%)
Sep 01, 2005	31.05	31.51	30.88	31.05	560,800	-0.01(-0.03%)
Aug 31, 2005	30.99	31.09	30.70	31.06	384,500	+0.08(+0.26%)
Aug 30, 2005	30.96	31.01	30.70	30.98	356,500	+0.03(+0.10%)
Aug 29, 2005	30.85	31.05	30.70	30.95	346,600	+0.00(+0.00%)
Aug 26, 2005	30.90	31.08	30.64	30.95	401,000	+0.06(+0.19%)
Aug 25, 2005	30.71	31.01	30.70	30.89	264,000	+0.16(+0.52%)
Aug 24, 2005	31.03	31.14	30.70	30.73	286,600	-0.27(-0.87%)
Aug 23, 2005	31.00	31.10	30.94	31.00	310,600	+0.00(+0.00%)
Aug 22, 2005	30.95	31.14	30.80	31.00	459,900	+0.13(+0.42%)
Aug 19, 2005	31.20	31.20	30.87	30.87	231,600	-0.20(-0.64%)
Aug 18, 2005	31.15	31.18	30.93	31.07	198,800	-0.21(-0.67%)
Aug 17, 2005	31.21	31.38	31.09	31.28	324,400	+0.18(+0.58%)
Aug 16, 2005	31.64	31.80	31.10	31.10	375,300	-0.54(-1.71%)
Aug 15, 2005	31.45	31.80	31.27	31.64	264,200	+0.24(+0.76%)
Aug 12, 2005	31.60	31.63	31.33	31.40	289,800	-0.36(-1.13%)
Aug 11, 2005	31.58	31.81	31.42	31.76	284,700	+0.18(+0.57%)
Aug 10, 2005	31.75	32.15	31.45	31.58	326,300	+0.06(+0.19%)
Aug 09, 2005	31.30	31.75	31.30	31.52	330,200	+0.40(+1.29%)
Aug 08, 2005	31.20	31.41	31.05	31.12	366,400	-0.01(-0.03%)
Aug 05, 2005	31.35	31.42	31.02	31.13	308,100	-0.37(-1.17%)
Aug 04, 2005	31.65	31.72	31.35	31.50	504,900	-0.39(-1.22%)
Aug 03, 2005	31.85	31.97	31.70	31.89	216,200	-0.08(-0.25%)
Aug 02, 2005	32.11	32.26	31.90	31.97	387,300	-0.15(-0.47%)
Aug 01, 2005	31.88	32.28	31.70	32.12	483,600	+0.18(+0.56%)
Jul 29, 2005	32.45	32.63	31.82	31.94	610,500	-0.72(-2.20%)
Jul 28, 2005	32.53	32.73	32.27	32.66	372,300	+0.21(+0.65%)
Jul 27, 2005	32.38	32.48	32.05	32.45	348,400	+0.28(+0.87%)
Jul 26, 2005	32.16	32.47	31.95	32.17	248,400	+0.21(+0.66%)
Jul 25, 2005	31.75	32.25	31.66	31.96	473,000	+0.27(+0.85%)
Jul 22, 2005	31.52	31.89	31.46	31.69	256,600	+0.19(+0.60%)
Jul 21, 2005	32.00	32.00	31.47	31.50	250,300	-0.56(-1.75%)
Jul 20, 2005	31.95	32.06	31.60	32.06	248,900	+0.31(+0.98%)
Jul 19, 2005	31.75	31.89	31.67	31.75	244,800	+0.19(+0.60%)
Jul 18, 2005	31.55	31.76	31.30	31.56	293,200	-0.29(-0.91%)
Jul 15, 2005	32.00	32.00	31.62	31.85	172,500	-0.15(-0.47%)
Jul 14, 2005	32.00	32.26	31.78	32.00	326,700	+0.12(+0.38%)
Jul 13, 2005	31.53	31.93	31.53	31.88	271,200	+0.30(+0.95%)
Jul 12, 2005	31.71	31.71	31.48	31.58	342,100	-0.10(-0.32%)
Jul 11, 2005	31.75	31.96	31.51	31.68	382,400	+0.10(+0.32%)
Jul 08, 2005	31.36	31.63	31.10	31.58	329,000	+0.21(+0.67%)
Jul 07, 2005	30.90	31.48	30.65	31.37	557,100	+0.00(+0.00%)
Jul 06, 2005	31.72	32.20	31.00	31.37	1,621,300	+0.93(+3.06%)
Jul 05, 2005	29.65	30.60	29.26	30.44	543,600	+0.79(+2.66%)
Jul 01, 2005	30.02	30.05	29.58	29.65	405,300	-0.36(-1.20%)
Jun 30, 2005	30.10	30.23	29.96	30.01	364,300	+0.08(+0.27%)
Jun 29, 2005	30.15	30.25	29.73	29.93	347,100	-0.19(-0.63%)
Jun 28, 2005	29.79	30.15	29.78	30.12	543,500	+0.55(+1.86%)
Jun 27, 2005	29.60	29.75	29.35	29.57	309,500	-0.22(-0.74%)
Jun 24, 2005	29.12	29.79	29.00	29.79	556,600	+0.63(+2.16%)
Jun 23, 2005	28.99	29.21	28.90	29.16	566,300	+0.17(+0.59%)
Jun 22, 2005	29.02	29.23	28.99	28.99	284,400	+0.15(+0.52%)
Jun 21, 2005	29.15	29.21	28.84	28.84	212,400	-0.44(-1.50%)
Jun 20, 2005	29.03	29.33	28.90	29.28	223,100	+0.05(+0.17%)
Jun 17, 2005	29.30	29.36	29.00	29.23	354,300	+0.33(+1.14%)
Jun 16, 2005	29.06	29.18	28.79	28.90	405,900	-0.19(-0.65%)
Jun 15, 2005	29.25	29.36	28.82	29.09	316,800	-0.06(-0.21%)
Jun 14, 2005	29.15	29.45	29.05	29.15	253,700	-0.09(-0.31%)
Jun 13, 2005	29.11	29.36	29.01	29.24	377,900	+0.01(+0.03%)
Jun 10, 2005	29.35	29.38	29.05	29.23	260,000	-0.18(-0.61%)
Jun 09, 2005	29.19	29.55	29.03	29.41	390,900	+0.24(+0.82%)
Jun 08, 2005	29.63	29.63	29.11	29.17	379,400	-0.27(-0.92%)
Jun 07, 2005	29.65	29.81	29.40	29.44	279,600	-0.13(-0.44%)
Jun 06, 2005	29.40	29.57	29.17	29.57	280,300	+0.16(+0.54%)
Jun 03, 2005	29.59	29.72	29.16	29.41	353,700	-0.18(-0.61%)
Jun 02, 2005	29.72	29.72	29.40	29.59	298,400	-0.16(-0.54%)

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.

Federated Investors (NY: FII )

Historical Prices

Sections

Services

Follow Us

Broken Bow, NE (68822)

Today

Tonight

Federated Investors (NY: FII )

Historical Prices

Sections

Services

Follow Us