Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	50.20	51.41	50.20	51.33	124,265	+1.04(+2.07%)
May 30, 2006	51.13	51.26	50.28	50.29	82,851	-1.07(-2.08%)
May 26, 2006	51.51	51.88	51.05	51.36	127,172	-0.10(-0.19%)
May 25, 2006	51.04	51.96	51.01	51.46	266,144	+0.45(+0.88%)
May 24, 2006	50.88	51.25	50.10	51.01	198,902	+0.03(+0.06%)
May 23, 2006	51.46	51.77	50.98	50.98	124,914	-0.40(-0.78%)
May 22, 2006	50.59	52.06	50.29	51.38	204,630	+0.46(+0.90%)
May 19, 2006	50.09	51.35	50.00	50.92	175,290	+0.82(+1.64%)
May 18, 2006	50.03	50.40	49.69	50.10	104,415	+0.10(+0.20%)
May 17, 2006	49.89	50.61	49.70	50.00	130,026	-0.20(-0.40%)
May 16, 2006	50.80	50.80	49.78	50.20	299,996	-0.33(-0.65%)
May 15, 2006	50.75	51.40	50.20	50.53	151,869	-0.48(-0.94%)
May 12, 2006	50.92	51.35	50.92	51.01	143,921	-0.17(-0.33%)
May 11, 2006	51.48	51.52	50.95	51.18	118,448	-0.45(-0.87%)
May 10, 2006	51.38	51.70	51.01	51.63	93,562	+0.30(+0.58%)
May 09, 2006	51.19	51.52	51.16	51.33	53,755	-0.02(-0.04%)
May 08, 2006	52.00	52.00	51.25	51.35	106,077	-0.61(-1.17%)
May 05, 2006	52.11	52.36	51.66	51.96	114,897	+0.11(+0.21%)
May 04, 2006	51.16	51.95	51.09	51.85	102,807	+0.80(+1.57%)
May 03, 2006	51.88	52.02	50.63	51.05	212,080	-0.90(-1.73%)
May 02, 2006	50.86	52.11	50.86	51.95	351,298	+1.03(+2.02%)
May 01, 2006	51.99	51.99	50.76	50.92	249,670	-0.83(-1.60%)
Apr 28, 2006	51.17	52.00	51.08	51.75	184,000	+0.74(+1.45%)
Apr 27, 2006	50.76	51.55	50.59	51.01	217,153	+0.01(+0.02%)
Apr 26, 2006	50.75	51.42	50.51	51.00	269,926	+0.13(+0.26%)
Apr 25, 2006	51.01	51.07	50.67	50.87	212,752	-0.14(-0.27%)
Apr 24, 2006	50.60	51.27	50.44	51.01	411,740	+0.41(+0.81%)
Apr 21, 2006	56.08	56.09	50.00	50.60	2,444,434	-8.04(-13.71%)
Apr 20, 2006	59.18	59.42	58.24	58.64	53,153	-0.75(-1.26%)
Apr 19, 2006	58.91	59.64	58.79	59.39	152,887	+0.41(+0.70%)
Apr 18, 2006	56.82	58.98	56.62	58.98	149,120	+2.16(+3.80%)
Apr 17, 2006	56.95	57.52	56.20	56.82	116,468	-0.21(-0.37%)
Apr 13, 2006	56.99	57.46	56.57	57.03	60,622	-0.13(-0.23%)
Apr 12, 2006	56.46	57.17	56.22	57.16	76,237	+0.70(+1.24%)
Apr 11, 2006	56.96	57.04	56.31	56.46	74,264	-0.34(-0.60%)
Apr 10, 2006	56.86	57.41	56.51	56.80	53,348	-0.16(-0.28%)
Apr 07, 2006	57.85	58.25	56.75	56.96	74,545	-0.96(-1.66%)
Apr 06, 2006	57.64	58.14	57.42	57.92	88,379	+0.13(+0.22%)
Apr 05, 2006	57.80	57.99	57.11	57.79	99,369	+0.06(+0.10%)
Apr 04, 2006	58.05	58.31	57.50	57.73	150,193	-0.37(-0.64%)
Apr 03, 2006	58.61	58.90	58.01	58.10	104,173	-0.07(-0.12%)
Mar 31, 2006	57.65	58.94	57.61	58.17	201,733	-0.07(-0.12%)
Mar 30, 2006	58.04	58.40	57.71	58.24	170,545	-0.14(-0.24%)
Mar 29, 2006	57.15	58.49	57.03	58.38	174,558	+1.10(+1.92%)
Mar 28, 2006	56.70	57.50	56.43	57.28	205,557	+0.42(+0.74%)
Mar 27, 2006	56.20	56.88	55.96	56.86	99,871	+0.47(+0.83%)
Mar 24, 2006	56.18	56.65	56.02	56.39	59,471	+0.09(+0.16%)
Mar 23, 2006	56.59	56.59	55.55	56.30	131,900	-0.11(-0.20%)
Mar 22, 2006	55.10	56.67	54.91	56.41	171,600	+1.11(+2.01%)
Mar 21, 2006	55.15	55.99	54.83	55.30	158,243	-0.15(-0.27%)
Mar 20, 2006	54.97	55.59	54.49	55.45	65,175	+0.31(+0.56%)
Mar 17, 2006	55.04	55.18	54.07	55.14	254,082	+0.33(+0.60%)
Mar 16, 2006	55.40	55.50	54.75	54.81	110,524	-0.48(-0.87%)
Mar 15, 2006	54.83	55.37	54.50	55.29	84,291	+0.29(+0.53%)
Mar 14, 2006	53.86	55.00	53.75	55.00	57,701	+0.90(+1.66%)
Mar 13, 2006	54.01	54.55	53.84	54.10	84,849	+0.22(+0.41%)
Mar 10, 2006	53.49	53.90	52.72	53.88	111,325	+0.71(+1.34%)
Mar 09, 2006	53.31	53.47	53.01	53.17	114,245	-0.23(-0.43%)
Mar 08, 2006	53.15	53.54	52.63	53.40	94,010	+0.05(+0.09%)
Mar 07, 2006	53.30	53.46	52.85	53.35	91,167	-0.11(-0.21%)
Mar 06, 2006	53.59	53.84	53.20	53.46	123,417	-0.20(-0.37%)
Mar 03, 2006	54.11	54.48	53.56	53.66	104,629	-0.81(-1.49%)
Mar 02, 2006	54.65	54.65	53.93	54.47	221,314	-0.03(-0.06%)
Mar 01, 2006	52.57	54.53	52.57	54.50	317,836	+1.82(+3.45%)
Feb 28, 2006	53.45	53.43	52.47	52.68	177,758	-0.77(-1.44%)
Feb 27, 2006	53.31	53.68	53.02	53.45	102,358	+0.02(+0.04%)
Feb 24, 2006	53.28	53.47	52.66	53.43	97,253	-0.06(-0.11%)
Feb 23, 2006	53.78	53.78	53.28	53.49	68,079	-0.14(-0.26%)
Feb 22, 2006	53.28	54.22	53.01	53.63	142,316	+0.55(+1.04%)
Feb 21, 2006	54.00	54.00	52.90	53.08	100,144	-0.69(-1.28%)
Feb 17, 2006	54.41	54.50	53.71	53.77	92,102	-0.51(-0.94%)
Feb 16, 2006	53.96	54.31	53.80	54.28	166,800	+0.40(+0.74%)
Feb 15, 2006	53.50	53.96	52.99	53.88	80,107	+0.48(+0.90%)
Feb 14, 2006	52.12	53.49	51.97	53.40	99,009	+1.55(+2.99%)
Feb 13, 2006	52.01	52.23	51.80	51.85	88,477	-0.30(-0.58%)
Feb 10, 2006	51.90	52.25	51.78	52.15	126,004	+0.23(+0.44%)
Feb 09, 2006	52.90	52.90	51.92	51.92	76,439	-0.76(-1.44%)
Feb 08, 2006	52.43	52.86	52.17	52.68	57,393	+0.32(+0.61%)
Feb 07, 2006	52.54	53.00	52.33	52.36	124,046	-0.63(-1.19%)
Feb 06, 2006	52.82	53.25	52.80	52.99	133,151	+0.04(+0.08%)
Feb 03, 2006	52.92	53.34	52.70	52.95	89,129	-0.23(-0.43%)
Feb 02, 2006	53.70	54.00	53.00	53.18	198,439	-0.74(-1.37%)
Feb 01, 2006	53.57	53.94	53.56	53.92	158,897	+0.22(+0.41%)
Jan 31, 2006	53.04	53.81	52.91	53.70	183,849	+0.48(+0.90%)
Jan 30, 2006	53.29	53.50	53.05	53.22	211,568	+0.06(+0.11%)
Jan 27, 2006	53.00	53.46	52.65	53.16	199,896	+0.16(+0.30%)
Jan 26, 2006	51.95	53.11	51.91	53.00	267,461	+1.09(+2.10%)
Jan 25, 2006	51.19	51.95	50.85	51.91	359,476	+0.88(+1.72%)
Jan 24, 2006	51.06	52.09	50.60	51.03	456,510	+0.09(+0.18%)
Jan 23, 2006	51.12	51.19	49.79	50.94	766,058	-1.14(-2.19%)
Jan 20, 2006	55.18	55.18	51.99	52.08	369,451	-2.87(-5.22%)
Jan 19, 2006	54.42	55.00	53.97	54.95	70,759	+0.68(+1.25%)
Jan 18, 2006	54.05	54.63	53.76	54.27	51,192	+0.01(+0.02%)
Jan 17, 2006	54.50	54.51	53.94	54.26	71,984	-0.50(-0.91%)
Jan 13, 2006	54.23	54.80	53.99	54.76	130,387	+0.76(+1.41%)
Jan 12, 2006	54.15	54.39	54.00	54.00	136,600	-0.31(-0.57%)
Jan 11, 2006	54.54	54.62	53.97	54.31	130,043	-0.42(-0.77%)
Jan 10, 2006	55.06	55.06	54.49	54.73	118,729	-0.33(-0.60%)
Jan 09, 2006	54.83	55.23	54.73	55.06	177,124	+0.46(+0.84%)
Jan 06, 2006	54.46	54.81	53.84	54.60	133,199	+0.21(+0.39%)
Jan 05, 2006	54.65	54.71	54.16	54.39	141,247	-0.27(-0.49%)
Jan 04, 2006	54.54	54.97	54.40	54.66	174,518	+0.11(+0.20%)
Jan 03, 2006	54.86	55.04	53.65	54.55	245,776	-0.35(-0.64%)
Dec 30, 2005	55.37	55.39	54.51	54.90	122,669	-0.51(-0.92%)
Dec 29, 2005	55.93	56.05	55.40	55.41	126,560	-0.64(-1.14%)
Dec 28, 2005	56.20	56.32	55.80	56.05	85,300	-0.33(-0.59%)
Dec 27, 2005	56.59	56.94	56.34	56.38	76,900	-0.26(-0.46%)
Dec 23, 2005	56.80	57.03	56.55	56.64	44,930	-0.13(-0.23%)
Dec 22, 2005	57.27	57.57	56.42	56.77	83,459	-0.28(-0.49%)
Dec 21, 2005	57.24	57.30	56.49	57.05	90,074	+0.36(+0.64%)
Dec 20, 2005	56.63	57.02	56.54	56.69	83,527	-0.16(-0.28%)
Dec 19, 2005	57.75	57.75	56.44	56.85	132,881	-0.81(-1.40%)
Dec 16, 2005	57.87	58.38	57.66	57.66	296,292	-0.16(-0.28%)
Dec 15, 2005	59.01	59.01	57.03	57.82	157,309	-0.89(-1.52%)
Dec 14, 2005	59.04	59.09	57.66	58.71	235,330	-0.47(-0.79%)
Dec 13, 2005	59.35	59.42	58.56	59.18	214,505	-0.12(-0.20%)
Dec 12, 2005	58.71	59.63	58.55	59.30	232,491	+0.67(+1.14%)
Dec 09, 2005	57.89	58.78	57.70	58.63	105,103	+0.74(+1.28%)
Dec 08, 2005	57.70	58.06	57.36	57.89	200,922	-0.09(-0.16%)
Dec 07, 2005	57.98	58.06	57.62	57.98	212,934	-0.06(-0.10%)
Dec 06, 2005	56.93	58.10	56.93	58.04	169,390	+1.20(+2.11%)
Dec 05, 2005	56.65	56.89	55.87	56.84	129,322	+0.08(+0.14%)
Dec 02, 2005	57.69	57.71	56.49	56.76	107,114	-0.89(-1.54%)
Dec 01, 2005	56.43	57.72	56.12	57.65	130,907	+1.47(+2.62%)
Nov 30, 2005	55.91	56.73	55.83	56.18	297,983	-0.24(-0.43%)
Nov 29, 2005	56.40	56.69	56.11	56.42	137,664	-0.02(-0.04%)
Nov 28, 2005	56.14	56.61	55.50	56.44	260,649	+0.30(+0.53%)
Nov 25, 2005	56.14	56.40	56.14	56.14	27,239	-0.19(-0.34%)
Nov 23, 2005	55.94	56.42	55.60	56.33	135,226	+0.32(+0.57%)
Nov 22, 2005	55.24	56.05	54.64	56.01	99,455	+0.63(+1.14%)
Nov 21, 2005	54.89	55.57	54.28	55.38	72,394	+0.70(+1.28%)
Nov 18, 2005	54.78	55.00	54.08	54.68	80,856	+0.31(+0.57%)
Nov 17, 2005	53.33	54.37	53.04	54.37	43,360	+1.21(+2.28%)
Nov 16, 2005	54.04	54.21	52.85	53.16	107,863	-0.93(-1.72%)
Nov 15, 2005	55.09	55.14	54.01	54.09	71,645	-1.03(-1.87%)
Nov 14, 2005	55.64	55.78	54.74	55.12	80,608	-0.74(-1.32%)
Nov 11, 2005	55.67	55.97	55.47	55.86	58,221	-0.02(-0.04%)
Nov 10, 2005	55.35	55.88	55.09	55.88	117,150	+0.43(+0.78%)
Nov 09, 2005	54.64	55.49	54.43	55.45	81,675	+1.00(+1.84%)
Nov 08, 2005	54.55	54.72	54.21	54.45	119,018	-0.50(-0.91%)
Nov 07, 2005	54.00	55.00	53.96	54.95	96,616	+0.89(+1.65%)
Nov 04, 2005	54.13	54.29	53.40	54.06	43,967	-0.07(-0.13%)
Nov 03, 2005	54.45	54.65	53.90	54.13	129,543	-0.16(-0.29%)
Nov 02, 2005	53.25	54.37	53.25	54.29	145,595	+0.85(+1.59%)
Nov 01, 2005	53.40	53.69	52.91	53.44	75,744	-0.24(-0.45%)
Oct 31, 2005	52.78	54.00	52.77	53.68	123,007	+0.82(+1.55%)
Oct 28, 2005	51.77	53.05	51.55	52.86	159,420	+1.36(+2.64%)
Oct 27, 2005	51.07	51.73	51.07	51.50	193,575	+0.14(+0.27%)
Oct 26, 2005	51.41	51.82	50.96	51.36	151,089	-0.18(-0.35%)
Oct 25, 2005	51.26	51.63	50.69	51.54	93,043	-0.05(-0.10%)
Oct 24, 2005	50.15	51.88	50.00	51.59	165,000	+1.37(+2.73%)
Oct 21, 2005	50.50	51.00	49.83	50.22	166,504	-0.53(-1.04%)
Oct 20, 2005	50.90	50.90	50.20	50.75	125,804	-0.05(-0.10%)
Oct 19, 2005	48.74	50.96	48.40	50.80	165,527	+1.77(+3.61%)
Oct 18, 2005	49.39	49.98	48.55	49.03	82,092	-0.52(-1.05%)
Oct 17, 2005	49.91	49.92	48.83	49.55	87,050	-0.20(-0.40%)
Oct 14, 2005	49.74	50.06	49.13	49.75	122,731	+0.32(+0.65%)
Oct 13, 2005	48.59	49.69	48.05	49.43	103,725	+0.72(+1.48%)
Oct 12, 2005	48.80	49.13	48.00	48.71	79,344	+0.03(+0.06%)
Oct 11, 2005	49.57	49.71	48.59	48.68	105,759	-0.90(-1.82%)
Oct 10, 2005	48.60	50.03	48.35	49.58	452,523	+0.88(+1.81%)
Oct 07, 2005	48.87	48.90	48.41	48.70	109,714	+0.04(+0.08%)
Oct 06, 2005	49.35	49.99	48.50	48.66	148,016	-0.46(-0.94%)
Oct 05, 2005	50.43	50.49	49.12	49.12	82,245	-1.40(-2.77%)
Oct 04, 2005	50.50	50.96	50.10	50.52	85,863	+0.09(+0.18%)
Oct 03, 2005	50.08	50.96	50.08	50.43	83,332	+0.17(+0.34%)
Sep 30, 2005	50.80	50.90	50.25	50.26	90,191	-0.56(-1.10%)
Sep 29, 2005	49.54	50.94	49.01	50.82	203,968	+1.03(+2.07%)
Sep 28, 2005	50.04	50.05	49.19	49.79	111,653	-0.40(-0.80%)
Sep 27, 2005	50.30	50.30	49.40	50.19	99,161	-0.04(-0.08%)
Sep 26, 2005	49.59	50.52	49.59	50.23	85,727	+0.70(+1.41%)
Sep 23, 2005	49.53	49.74	49.41	49.53	71,334	-0.17(-0.34%)
Sep 22, 2005	49.70	50.10	49.30	49.70	95,816	-0.29(-0.58%)
Sep 21, 2005	50.04	50.43	49.65	49.99	113,872	-0.34(-0.68%)
Sep 20, 2005	50.17	50.68	50.00	50.33	71,799	+0.26(+0.52%)
Sep 19, 2005	50.41	50.42	50.00	50.07	76,016	-0.45(-0.89%)
Sep 16, 2005	50.16	50.59	49.95	50.52	312,846	+0.49(+0.98%)
Sep 15, 2005	49.99	50.14	49.78	50.03	214,556	+0.02(+0.04%)
Sep 14, 2005	50.21	50.37	49.95	50.01	98,400	-0.20(-0.40%)
Sep 13, 2005	51.12	51.30	50.09	50.21	75,023	-1.22(-2.37%)
Sep 12, 2005	51.49	51.80	51.07	51.43	46,049	-0.26(-0.50%)
Sep 09, 2005	51.04	51.86	51.04	51.69	64,500	+0.64(+1.25%)
Sep 08, 2005	51.17	51.43	50.64	51.05	73,173	-0.34(-0.66%)
Sep 07, 2005	51.97	51.97	50.89	51.39	55,356	-0.66(-1.27%)
Sep 06, 2005	51.39	52.09	51.13	52.05	95,260	+0.81(+1.58%)
Sep 02, 2005	51.14	51.39	50.83	51.24	73,991	-0.07(-0.14%)
Sep 01, 2005	51.55	51.75	51.00	51.31	99,406	-0.23(-0.45%)
Aug 31, 2005	50.67	51.54	50.34	51.54	79,828	+0.95(+1.88%)
Aug 30, 2005	50.24	50.88	50.16	50.59	84,219	+0.24(+0.48%)
Aug 29, 2005	50.02	50.35	49.70	50.35	58,929	+0.15(+0.30%)
Aug 26, 2005	50.74	50.74	49.57	50.20	251,478	-0.53(-1.04%)
Aug 25, 2005	50.57	50.86	50.23	50.73	46,669	+0.24(+0.48%)
Aug 24, 2005	50.92	51.60	50.25	50.49	64,573	-0.47(-0.92%)
Aug 23, 2005	51.60	51.60	50.70	50.96	105,562	-0.57(-1.11%)
Aug 22, 2005	50.47	51.53	50.40	51.53	104,450	+1.22(+2.42%)
Aug 19, 2005	50.20	50.38	50.06	50.31	30,901	-0.10(-0.20%)
Aug 18, 2005	50.06	50.57	49.91	50.41	67,833	+0.21(+0.42%)
Aug 17, 2005	50.01	50.62	49.95	50.20	61,161	+0.19(+0.38%)
Aug 16, 2005	50.82	50.90	50.01	50.01	58,372	-0.98(-1.92%)
Aug 15, 2005	50.74	51.15	50.05	50.99	68,299	+0.48(+0.95%)
Aug 12, 2005	50.97	51.15	50.13	50.51	75,503	-0.63(-1.23%)
Aug 11, 2005	50.50	51.43	50.38	51.14	66,143	+0.46(+0.91%)
Aug 10, 2005	50.89	52.06	50.26	50.68	105,704	-0.01(-0.02%)
Aug 09, 2005	50.94	51.20	50.26	50.69	48,946	-0.21(-0.41%)
Aug 08, 2005	51.15	51.46	50.71	50.90	53,614	-0.36(-0.70%)
Aug 05, 2005	52.04	52.09	51.01	51.26	70,849	-1.11(-2.12%)
Aug 04, 2005	53.03	53.03	51.98	52.37	134,317	-0.80(-1.50%)
Aug 03, 2005	53.62	53.62	52.77	53.17	86,331	-0.56(-1.04%)
Aug 02, 2005	53.27	53.75	52.75	53.73	105,076	+0.58(+1.09%)
Aug 01, 2005	53.74	53.75	52.86	53.15	194,851	-0.48(-0.90%)
Jul 29, 2005	55.00	55.50	53.32	53.63	121,742	-1.49(-2.70%)
Jul 28, 2005	54.45	55.14	54.20	55.12	69,258	+0.58(+1.06%)
Jul 27, 2005	55.05	55.25	54.51	54.54	115,214	-0.56(-1.02%)
Jul 26, 2005	54.79	55.46	54.75	55.10	133,083	+0.34(+0.62%)
Jul 25, 2005	55.00	55.15	54.40	54.76	103,374	-0.25(-0.45%)
Jul 22, 2005	53.25	55.01	53.25	55.01	113,530	+1.90(+3.58%)
Jul 21, 2005	54.63	54.66	53.00	53.11	89,968	-1.71(-3.12%)
Jul 20, 2005	53.25	54.82	53.14	54.82	120,853	+1.52(+2.85%)
Jul 19, 2005	53.22	53.63	53.01	53.30	86,771	+0.06(+0.11%)
Jul 18, 2005	53.92	53.92	53.24	53.24	70,537	-0.83(-1.54%)
Jul 15, 2005	53.90	54.43	53.38	54.07	79,728	-0.15(-0.28%)
Jul 14, 2005	55.14	55.32	53.96	54.22	80,434	-0.78(-1.42%)
Jul 13, 2005	54.87	55.26	54.87	55.00	87,953	+0.06(+0.11%)
Jul 12, 2005	55.00	55.46	54.54	54.94	84,934	+0.11(+0.20%)
Jul 11, 2005	54.06	54.99	53.97	54.83	121,086	+0.77(+1.42%)
Jul 08, 2005	52.38	54.06	52.38	54.06	117,950	+1.77(+3.38%)
Jul 07, 2005	52.55	52.68	51.83	52.29	357,978	-0.28(-0.53%)
Jul 06, 2005	52.92	52.99	52.40	52.57	122,925	-0.39(-0.74%)
Jul 05, 2005	52.01	53.08	51.90	52.96	236,700	+0.80(+1.53%)
Jul 01, 2005	52.48	52.54	51.85	52.16	94,400	-0.19(-0.36%)
Jun 30, 2005	52.40	52.93	51.99	52.35	163,233	+0.07(+0.13%)
Jun 29, 2005	52.47	52.48	51.95	52.28	146,456	-0.16(-0.31%)
Jun 28, 2005	51.40	52.44	51.19	52.44	166,041	+1.07(+2.08%)
Jun 27, 2005	50.97	51.44	50.85	51.37	172,432	+0.36(+0.71%)
Jun 24, 2005	50.40	51.50	50.40	51.01	373,132	+0.60(+1.19%)
Jun 23, 2005	50.08	50.50	50.01	50.41	137,652	+0.24(+0.48%)
Jun 22, 2005	49.61	50.35	49.61	50.17	169,754	+0.50(+1.01%)
Jun 21, 2005	49.23	49.90	49.23	49.67	75,432	+0.39(+0.79%)
Jun 20, 2005	49.12	49.58	48.69	49.28	184,206	+0.04(+0.08%)
Jun 17, 2005	48.24	49.24	47.59	49.24	542,133	+1.10(+2.29%)
Jun 16, 2005	48.00	48.28	47.78	48.14	101,797	+0.13(+0.27%)
Jun 15, 2005	47.95	48.14	46.74	48.01	415,701	+0.23(+0.48%)
Jun 14, 2005	47.90	48.02	47.55	47.78	148,847	-0.38(-0.79%)
Jun 13, 2005	48.65	48.67	47.65	48.16	169,275	-0.49(-1.01%)
Jun 10, 2005	49.45	49.54	48.65	48.65	113,014	-0.95(-1.92%)
Jun 09, 2005	50.29	50.29	49.31	49.60	140,962	-0.69(-1.37%)
Jun 08, 2005	50.20	50.55	50.20	50.29	140,110	-0.06(-0.12%)
Jun 07, 2005	50.25	50.78	50.10	50.35	109,731	+0.15(+0.30%)
Jun 06, 2005	49.50	50.26	49.21	50.20	57,365	+0.53(+1.07%)
Jun 03, 2005	49.67	50.19	49.32	49.67	81,133	-0.35(-0.70%)
Jun 02, 2005	50.19	50.46	49.75	50.02	84,667	-0.38(-0.75%)

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.

Home | Individual investors | Institutional investors | Find an advisor | Opportunities at Winslow | About | News | Contact | Mobile | Site map
Privacy | Legal notices | Copyright 2022 Winslow, Evans & Crocker
Investing involves risk including loss of principal. Securities and Variable Insurance Products offered through National Securities Corporation, member FINRA/ SIPC. Fee-based investment advisory services offered through National Asset Management, an SEC registered investment advisor. Insurance products, including fixed indexed annuities offered through National Insurance Corporation.PLEASE NOTE: This website contains hyperlinks (or “links”) to other websites that are not associated with this site. Such unassociated websites may contain links to other unassociated sites as well. These links are provided as a convenience to you and to assist you in your search for information. We make no endorsement, express or implied, about any of these linked sites, are not responsible for materials posted or activities that occur on such linked sites, and do not review (1) content or advertisements posted on or (2) activities occurring on these linked sites. If you decide to link to any unassociated website, it is at your own risk. Because we are not associated with these linked websites, you should direct any concerns or problems you might have with any such site to that site’s administrator or webmaster.” (these links can be found on the Market Action section and the Market News section)

Wintrust Financial Corp (NQ: WTFC )

Historical Prices

Market Action

MARKET NEWS