Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	31.13	31.98	30.97	31.61	536,314	+0.66(+2.13%)
May 30, 2006	31.21	31.46	30.87	30.95	383,746	-0.46(-1.45%)
May 26, 2006	31.22	31.46	31.17	31.41	170,045	+0.36(+1.17%)
May 25, 2006	30.75	31.04	30.64	31.04	1,212,847	+0.42(+1.38%)
May 24, 2006	30.62	30.62	29.60	30.62	490,038	+0.00(+0.00%)
May 23, 2006	30.62	31.27	30.37	30.62	375,566	+0.30(+1.00%)
May 22, 2006	29.95	30.68	29.63	30.32	229,091	+0.06(+0.20%)
May 19, 2006	29.99	30.67	29.65	30.26	203,453	+0.14(+0.48%)
May 18, 2006	30.62	30.77	30.08	30.11	304,706	-0.35(-1.14%)
May 17, 2006	30.84	31.13	30.37	30.46	591,624	+0.37(+1.24%)
May 16, 2006	30.66	30.94	29.76	30.09	372,792	-0.66(-2.14%)
May 15, 2006	30.91	30.92	30.10	30.75	349,885	-0.25(-0.82%)
May 12, 2006	32.33	32.35	30.92	31.00	351,125	-1.48(-4.55%)
May 11, 2006	34.02	34.12	32.32	32.48	435,842	-1.59(-4.66%)
May 10, 2006	33.70	34.08	33.31	34.07	199,597	+0.18(+0.52%)
May 09, 2006	33.52	33.90	33.10	33.89	167,579	+0.14(+0.43%)
May 08, 2006	33.04	33.78	33.04	33.74	216,360	+0.45(+1.34%)
May 05, 2006	32.97	33.57	32.82	33.30	366,209	+0.27(+0.82%)
May 04, 2006	33.23	33.70	32.90	33.03	570,721	-0.20(-0.61%)
May 03, 2006	33.25	33.48	33.03	33.23	229,237	-0.11(-0.33%)
May 02, 2006	33.20	33.71	32.97	33.34	223,588	+0.08(+0.25%)
May 01, 2006	33.94	34.67	32.90	33.26	305,956	-0.68(-1.99%)
Apr 28, 2006	33.59	33.95	33.45	33.93	276,199	+0.18(+0.53%)
Apr 27, 2006	33.79	33.84	32.90	33.75	233,093	-0.29(-0.84%)
Apr 26, 2006	33.45	34.35	33.41	34.04	210,268	+0.71(+2.13%)
Apr 25, 2006	33.78	34.05	32.19	33.33	406,763	+0.14(+0.43%)
Apr 24, 2006	33.79	33.79	32.77	33.19	391,543	-0.75(-2.22%)
Apr 21, 2006	33.16	34.29	32.97	33.94	338,726	+0.84(+2.55%)
Apr 20, 2006	33.41	33.87	32.80	33.09	256,890	-0.13(-0.38%)
Apr 19, 2006	32.98	33.54	32.93	33.22	294,352	-0.05(-0.15%)
Apr 18, 2006	31.89	33.49	31.78	33.27	544,889	+1.39(+4.34%)
Apr 17, 2006	31.62	31.92	31.29	31.89	146,219	+0.18(+0.56%)
Apr 13, 2006	31.17	31.94	30.87	31.71	60,528	+0.40(+1.27%)
Apr 12, 2006	31.30	31.38	30.68	31.31	187,612	+0.02(+0.05%)
Apr 11, 2006	32.25	32.25	31.25	31.30	197,110	-0.77(-2.40%)
Apr 10, 2006	31.79	32.34	31.35	32.06	181,557	+0.28(+0.88%)
Apr 07, 2006	31.91	32.13	31.31	31.79	159,815	+0.08(+0.27%)
Apr 06, 2006	31.31	31.82	31.10	31.70	63,391	+0.25(+0.81%)
Apr 05, 2006	31.10	31.57	31.05	31.45	262,430	+0.28(+0.89%)
Apr 04, 2006	31.41	31.42	31.04	31.17	247,867	-0.05(-0.16%)
Apr 03, 2006	31.46	31.76	31.05	31.22	166,413	-0.28(-0.88%)
Mar 31, 2006	31.39	31.73	31.29	31.50	273,968	+0.03(+0.08%)
Mar 30, 2006	32.21	32.21	31.33	31.47	210,787	-0.63(-1.95%)
Mar 29, 2006	32.05	32.20	31.82	32.10	143,093	+0.02(+0.05%)
Mar 28, 2006	32.13	32.43	31.84	32.08	231,694	-0.19(-0.60%)
Mar 27, 2006	32.58	32.93	31.97	32.28	135,480	-0.51(-1.55%)
Mar 24, 2006	32.38	32.98	32.20	32.78	170,196	+0.30(+0.94%)
Mar 23, 2006	32.92	32.94	31.96	32.48	264,479	-0.40(-1.21%)
Mar 22, 2006	31.99	32.91	31.68	32.87	258,086	+0.94(+2.94%)
Mar 21, 2006	31.31	32.37	31.07	31.94	242,267	+0.55(+1.75%)
Mar 20, 2006	31.04	31.88	31.04	31.39	238,560	+0.18(+0.57%)
Mar 17, 2006	31.89	31.89	31.03	31.21	523,546	-0.55(-1.73%)
Mar 16, 2006	30.83	31.87	30.69	31.76	346,402	+0.93(+3.01%)
Mar 15, 2006	30.84	30.88	30.54	30.83	300,853	+0.16(+0.52%)
Mar 14, 2006	30.20	30.82	30.03	30.67	268,224	+0.51(+1.68%)
Mar 13, 2006	30.26	30.45	30.01	30.16	159,167	+0.06(+0.20%)
Mar 10, 2006	30.18	30.20	29.66	30.10	206,233	+0.10(+0.34%)
Mar 09, 2006	29.59	30.26	29.59	30.00	223,608	+0.40(+1.34%)
Mar 08, 2006	29.29	29.83	29.01	29.61	194,843	+0.12(+0.40%)
Mar 07, 2006	29.67	29.82	29.23	29.49	214,364	-0.20(-0.68%)
Mar 06, 2006	29.75	30.16	29.63	29.69	360,497	-0.19(-0.62%)
Mar 03, 2006	29.70	30.40	29.39	29.88	177,065	-0.04(-0.14%)
Mar 02, 2006	30.18	30.35	29.55	29.92	123,017	-0.47(-1.56%)
Mar 01, 2006	29.98	30.58	29.70	30.39	105,712	+0.42(+1.41%)
Feb 28, 2006	30.34	30.52	29.29	29.97	294,867	-0.37(-1.22%)
Feb 27, 2006	29.65	30.83	29.65	30.34	375,837	+0.69(+2.34%)
Feb 24, 2006	30.24	30.26	29.18	29.65	262,199	-0.68(-2.23%)
Feb 23, 2006	29.83	30.37	29.39	30.32	211,842	+0.39(+1.30%)
Feb 22, 2006	29.77	30.26	29.12	29.94	340,238	+0.29(+0.97%)
Feb 21, 2006	30.38	30.41	29.29	29.65	305,265	-0.79(-2.61%)
Feb 17, 2006	30.56	30.56	30.20	30.44	235,681	-0.01(-0.03%)
Feb 16, 2006	30.66	30.97	30.40	30.45	313,965	-0.21(-0.69%)
Feb 15, 2006	30.51	30.76	29.87	30.66	701,390	+1.17(+3.98%)
Feb 14, 2006	29.35	29.56	26.19	29.49	3,354,462	-1.42(-4.59%)
Feb 13, 2006	30.24	31.17	30.17	30.91	176,648	+0.39(+1.27%)
Feb 10, 2006	31.02	31.22	30.12	30.52	485,230	-0.85(-2.72%)
Feb 09, 2006	32.31	32.31	31.35	31.37	405,102	-0.93(-2.88%)
Feb 08, 2006	32.69	32.88	31.93	32.30	215,038	-0.36(-1.11%)
Feb 07, 2006	33.01	33.11	32.31	32.66	238,155	-0.25(-0.74%)
Feb 06, 2006	32.94	33.36	32.41	32.91	234,843	+0.14(+0.44%)
Feb 03, 2006	32.87	33.27	31.86	32.77	227,234	-0.19(-0.59%)
Feb 02, 2006	32.86	33.35	32.37	32.96	224,574	+0.17(+0.52%)
Feb 01, 2006	32.96	33.31	32.53	32.79	248,462	-0.15(-0.46%)
Jan 31, 2006	32.39	33.19	31.96	32.94	264,106	+0.53(+1.64%)
Jan 30, 2006	31.50	32.58	31.32	32.41	197,133	+0.77(+2.43%)
Jan 27, 2006	31.88	32.07	31.04	31.64	199,755	-0.24(-0.74%)
Jan 26, 2006	30.64	32.06	30.64	31.88	235,000	+1.07(+3.48%)
Jan 25, 2006	31.00	31.00	30.22	30.81	337,612	+0.03(+0.11%)
Jan 24, 2006	30.41	31.11	30.16	30.77	373,130	+0.49(+1.62%)
Jan 23, 2006	30.83	31.08	29.98	30.28	339,139	-0.51(-1.65%)
Jan 20, 2006	31.08	31.21	30.59	30.79	210,983	-0.19(-0.60%)
Jan 19, 2006	30.72	31.20	30.52	30.97	239,672	+0.22(+0.71%)
Jan 18, 2006	30.59	30.97	30.20	30.75	229,937	-0.25(-0.79%)
Jan 17, 2006	30.57	31.06	30.48	31.00	274,907	+0.23(+0.74%)
Jan 13, 2006	30.62	30.92	30.54	30.77	179,912	+0.27(+0.89%)
Jan 12, 2006	30.65	30.65	30.10	30.50	208,836	+0.00(+0.00%)
Jan 11, 2006	30.75	30.80	30.09	30.50	366,604	-0.20(-0.66%)
Jan 10, 2006	31.10	31.10	30.63	30.70	208,028	-0.45(-1.44%)
Jan 09, 2006	30.63	31.24	30.41	31.15	503,628	+0.72(+2.36%)
Jan 06, 2006	29.64	30.54	29.61	30.43	369,595	+0.79(+2.68%)
Jan 05, 2006	30.57	30.57	29.56	29.64	673,770	-0.98(-3.20%)
Jan 04, 2006	30.35	31.30	30.29	30.62	401,650	+0.04(+0.14%)
Jan 03, 2006	30.84	31.45	28.86	30.58	997,795	-0.38(-1.23%)
Dec 30, 2005	31.68	31.84	30.75	30.96	401,095	-0.90(-2.84%)
Dec 29, 2005	32.06	32.50	31.70	31.86	116,785	-0.26(-0.81%)
Dec 28, 2005	32.30	32.30	31.55	32.12	113,415	+0.06(+0.18%)
Dec 27, 2005	32.94	33.21	31.91	32.06	139,698	-0.87(-2.64%)
Dec 23, 2005	32.60	33.07	32.60	32.93	91,372	+0.14(+0.41%)
Dec 22, 2005	32.49	32.94	32.49	32.80	196,193	+0.27(+0.83%)
Dec 21, 2005	32.12	32.69	31.97	32.53	240,145	+0.68(+2.15%)
Dec 20, 2005	32.10	32.33	31.82	31.84	162,363	-0.08(-0.24%)
Dec 19, 2005	32.66	32.66	31.77	31.92	211,498	-0.42(-1.31%)
Dec 16, 2005	32.90	33.02	32.29	32.34	439,370	-0.56(-1.69%)
Dec 15, 2005	33.49	33.58	32.66	32.90	214,468	-0.42(-1.27%)
Dec 14, 2005	33.28	33.99	33.25	33.32	154,675	+0.19(+0.59%)
Dec 13, 2005	33.60	33.60	32.76	33.13	241,960	-0.20(-0.61%)
Dec 12, 2005	33.36	34.02	33.33	33.33	454,228	-0.03(-0.08%)
Dec 09, 2005	32.73	33.54	31.94	33.36	474,943	+0.88(+2.70%)
Dec 08, 2005	32.39	32.66	32.15	32.48	507,281	+0.29(+0.89%)
Dec 07, 2005	32.47	32.52	31.80	32.19	328,140	-0.09(-0.29%)
Dec 06, 2005	32.52	33.02	32.28	32.28	205,719	-0.08(-0.23%)
Dec 05, 2005	33.09	33.75	31.51	32.36	233,897	-0.73(-2.22%)
Dec 02, 2005	32.98	33.30	32.46	33.09	113,099	+0.04(+0.13%)
Dec 01, 2005	32.77	33.66	32.56	33.05	212,739	+0.57(+1.77%)
Nov 30, 2005	32.76	32.95	32.31	32.48	244,432	-0.38(-1.16%)
Nov 29, 2005	32.81	33.16	32.66	32.86	123,876	+0.20(+0.62%)
Nov 28, 2005	33.48	33.49	32.25	32.66	303,692	-0.95(-2.82%)
Nov 25, 2005	33.61	33.61	33.09	33.60	59,329	+0.34(+1.02%)
Nov 23, 2005	33.52	33.80	33.20	33.26	243,330	-1.17(-3.41%)
Nov 22, 2005	34.01	34.57	33.63	34.44	223,950	+0.35(+1.04%)
Nov 21, 2005	33.79	34.29	33.62	34.08	340,768	+0.59(+1.77%)
Nov 18, 2005	32.52	33.57	32.37	33.49	337,140	+1.37(+4.26%)
Nov 17, 2005	31.29	32.26	31.26	32.12	290,456	+0.04(+0.13%)
Nov 16, 2005	31.89	32.47	31.80	32.08	356,837	+0.11(+0.34%)
Nov 15, 2005	32.00	32.49	31.73	31.97	275,454	-0.03(-0.08%)
Nov 14, 2005	32.10	32.30	31.77	32.00	220,073	+0.13(+0.40%)
Nov 11, 2005	32.07	32.53	31.74	31.87	491,478	-0.23(-0.71%)
Nov 10, 2005	30.87	32.65	30.81	32.10	511,883	+1.24(+4.02%)
Nov 09, 2005	30.26	30.89	30.10	30.86	298,168	+0.66(+2.18%)
Nov 08, 2005	30.06	30.43	29.71	30.20	343,805	-0.13(-0.42%)
Nov 07, 2005	30.05	30.56	29.95	30.32	159,277	+0.38(+1.27%)
Nov 04, 2005	29.73	30.22	29.45	29.94	389,300	+0.24(+0.82%)
Nov 03, 2005	30.14	30.59	29.56	29.70	336,001	-0.23(-0.76%)
Nov 02, 2005	29.39	30.04	29.39	29.93	321,835	+0.32(+1.08%)
Nov 01, 2005	29.59	29.99	29.56	29.61	241,636	-0.34(-1.13%)
Oct 31, 2005	29.19	30.15	29.14	29.94	255,737	+0.80(+2.75%)
Oct 28, 2005	28.09	29.19	27.99	29.14	271,817	+1.01(+3.57%)
Oct 27, 2005	28.99	29.30	27.94	28.14	397,601	-1.33(-4.53%)
Oct 26, 2005	29.73	29.88	29.33	29.47	474,088	-0.08(-0.26%)
Oct 25, 2005	29.50	29.65	29.24	29.55	214,601	+0.15(+0.52%)
Oct 24, 2005	29.10	29.56	29.10	29.39	199,904	+0.35(+1.22%)
Oct 21, 2005	28.45	29.18	28.45	29.04	228,114	+0.46(+1.60%)
Oct 20, 2005	28.29	29.01	28.29	28.58	201,713	+0.21(+0.74%)
Oct 19, 2005	27.56	28.37	27.56	28.37	300,642	+0.58(+2.10%)
Oct 18, 2005	28.32	28.45	27.52	27.79	160,047	-0.33(-1.17%)
Oct 17, 2005	28.17	28.50	27.64	28.12	136,739	-0.12(-0.42%)
Oct 14, 2005	28.26	28.55	27.73	28.24	353,636	+0.19(+0.69%)
Oct 13, 2005	28.86	28.86	27.64	28.04	466,417	-0.93(-3.21%)
Oct 12, 2005	29.65	29.90	28.95	28.97	302,844	-0.80(-2.69%)
Oct 11, 2005	30.05	30.21	29.69	29.77	288,596	-0.06(-0.20%)
Oct 10, 2005	29.83	30.01	29.31	29.83	185,416	-0.15(-0.51%)
Oct 07, 2005	30.16	30.47	29.79	29.99	174,232	-0.01(-0.03%)
Oct 06, 2005	30.06	30.97	29.46	29.99	163,674	-0.19(-0.62%)
Oct 05, 2005	30.87	30.87	30.18	30.18	97,125	-0.81(-2.62%)
Oct 04, 2005	31.13	31.26	30.78	30.99	116,801	-0.10(-0.33%)
Oct 03, 2005	31.08	31.25	30.87	31.09	275,799	-0.03(-0.08%)
Sep 30, 2005	30.97	31.13	30.75	31.12	156,138	+0.07(+0.22%)
Sep 29, 2005	30.19	31.13	30.03	31.05	191,227	+0.84(+2.80%)
Sep 28, 2005	30.41	30.49	30.16	30.21	150,646	-0.20(-0.67%)
Sep 27, 2005	30.89	30.95	30.32	30.41	179,880	-0.33(-1.07%)
Sep 26, 2005	30.72	31.03	30.31	30.74	208,575	+0.21(+0.69%)
Sep 23, 2005	30.53	30.61	29.97	30.53	298,499	+0.12(+0.39%)
Sep 22, 2005	30.41	30.89	30.26	30.41	364,120	+0.03(+0.08%)
Sep 21, 2005	30.34	30.70	30.24	30.38	157,594	-0.15(-0.50%)
Sep 20, 2005	30.73	30.96	30.48	30.54	353,895	-0.09(-0.30%)
Sep 19, 2005	30.40	30.65	30.36	30.63	279,264	+0.24(+0.78%)
Sep 16, 2005	30.54	30.67	30.21	30.39	392,588	-0.03(-0.08%)
Sep 15, 2005	30.16	30.52	30.05	30.42	109,301	+0.27(+0.90%)
Sep 14, 2005	30.18	30.42	29.94	30.15	169,887	+0.15(+0.51%)
Sep 13, 2005	30.16	30.41	29.99	29.99	262,998	-0.33(-1.09%)
Sep 12, 2005	30.04	30.49	30.04	30.32	207,264	+0.19(+0.62%)
Sep 09, 2005	30.21	30.21	29.65	30.14	227,983	-0.24(-0.81%)
Sep 08, 2005	30.26	30.53	30.06	30.38	174,919	-0.03(-0.08%)
Sep 07, 2005	30.48	30.51	30.14	30.41	119,748	+0.01(+0.03%)
Sep 06, 2005	30.54	30.92	30.21	30.40	152,774	+0.20(+0.67%)
Sep 02, 2005	30.24	30.57	30.05	30.20	254,113	+0.15(+0.51%)
Sep 01, 2005	29.61	30.21	29.39	30.05	198,627	+0.25(+0.82%)
Aug 31, 2005	29.01	29.80	28.96	29.80	286,641	+0.61(+2.08%)
Aug 30, 2005	28.96	29.34	28.77	29.19	179,962	+0.00(+0.00%)
Aug 29, 2005	28.33	29.19	28.04	29.19	189,260	+0.58(+2.04%)
Aug 26, 2005	28.39	28.69	27.57	28.61	203,161	+0.23(+0.80%)
Aug 25, 2005	27.91	28.47	27.87	28.38	166,694	+0.46(+1.66%)
Aug 24, 2005	28.21	28.30	27.57	27.92	411,117	-0.36(-1.28%)
Aug 23, 2005	28.63	28.81	28.01	28.28	289,374	-0.36(-1.27%)
Aug 22, 2005	28.87	28.91	28.35	28.64	251,128	-0.03(-0.09%)
Aug 19, 2005	28.63	28.72	28.37	28.67	132,980	-0.05(-0.18%)
Aug 18, 2005	28.87	29.04	28.44	28.72	202,938	-0.21(-0.73%)
Aug 17, 2005	28.65	29.45	28.53	28.93	204,514	+0.12(+0.41%)
Aug 16, 2005	29.23	29.43	28.74	28.81	173,860	-0.58(-1.98%)
Aug 15, 2005	28.71	29.50	28.63	29.39	151,364	+0.64(+2.23%)
Aug 12, 2005	28.95	29.30	28.20	28.75	180,506	-0.32(-1.10%)
Aug 11, 2005	28.25	29.29	28.25	29.07	236,821	+0.77(+2.72%)
Aug 10, 2005	27.98	28.63	27.98	28.31	314,161	+0.45(+1.61%)
Aug 09, 2005	27.81	27.95	27.34	27.86	202,903	+0.19(+0.70%)
Aug 08, 2005	27.83	28.16	27.49	27.66	142,022	-0.06(-0.21%)
Aug 05, 2005	28.09	28.10	27.54	27.72	186,609	-0.46(-1.65%)
Aug 04, 2005	29.34	29.34	28.10	28.19	201,086	-1.22(-4.16%)
Aug 03, 2005	28.61	29.56	28.35	29.41	257,031	+0.76(+2.65%)
Aug 02, 2005	28.93	29.10	28.15	28.65	423,202	-0.43(-1.48%)
Aug 01, 2005	29.35	29.69	28.69	29.08	258,384	-0.35(-1.20%)
Jul 29, 2005	28.72	29.73	28.45	29.44	446,025	+0.74(+2.59%)
Jul 28, 2005	27.62	28.69	27.59	28.69	388,338	+1.01(+3.66%)
Jul 27, 2005	27.44	27.87	26.57	27.68	319,411	+0.49(+1.80%)
Jul 26, 2005	26.73	27.37	26.26	27.19	185,113	+0.52(+1.93%)
Jul 25, 2005	27.55	27.82	26.65	26.67	455,339	-0.77(-2.80%)
Jul 22, 2005	26.24	27.46	26.24	27.44	310,139	+1.28(+4.87%)
Jul 21, 2005	26.38	27.20	26.02	26.17	247,593	-0.17(-0.64%)
Jul 20, 2005	25.34	26.65	25.23	26.34	262,903	+0.84(+3.31%)
Jul 19, 2005	25.11	25.49	24.95	25.49	398,912	+0.46(+1.86%)
Jul 18, 2005	25.28	25.31	24.90	25.03	196,200	-0.30(-1.20%)
Jul 15, 2005	24.88	25.36	24.88	25.33	221,660	+0.36(+1.45%)
Jul 14, 2005	25.50	25.59	24.76	24.97	203,338	-0.15(-0.61%)
Jul 13, 2005	24.71	25.23	24.41	25.12	218,068	+0.43(+1.74%)
Jul 12, 2005	25.13	25.16	24.57	24.69	230,964	-0.31(-1.25%)
Jul 11, 2005	24.90	25.40	24.83	25.00	792,408	+0.80(+3.32%)
Jul 08, 2005	24.16	24.48	23.82	24.20	254,334	+0.22(+0.92%)
Jul 07, 2005	24.19	24.20	23.76	23.98	194,515	-0.19(-0.80%)
Jul 06, 2005	24.21	24.93	24.05	24.17	157,818	+0.05(+0.21%)
Jul 05, 2005	24.25	24.26	23.77	24.12	195,103	-0.01(-0.04%)
Jul 01, 2005	24.06	24.37	23.77	24.13	168,703	+0.25(+1.06%)
Jun 30, 2005	24.45	24.45	23.83	23.88	211,216	-0.38(-1.57%)
Jun 29, 2005	23.80	24.50	23.80	24.26	183,578	+0.41(+1.74%)
Jun 28, 2005	23.16	23.88	23.16	23.85	267,488	+0.74(+3.22%)
Jun 27, 2005	22.89	23.13	22.76	23.10	331,566	+0.19(+0.85%)
Jun 24, 2005	23.59	23.59	22.76	22.91	469,070	-0.57(-2.41%)
Jun 23, 2005	25.04	25.04	23.30	23.47	439,337	-1.75(-6.93%)
Jun 22, 2005	24.36	25.34	24.36	25.22	303,933	+0.80(+3.29%)
Jun 21, 2005	24.06	24.46	23.99	24.42	290,520	+0.38(+1.58%)
Jun 20, 2005	24.14	24.19	23.79	24.04	224,660	-0.11(-0.45%)
Jun 17, 2005	23.62	24.20	23.45	24.15	523,822	+0.59(+2.51%)
Jun 16, 2005	23.19	23.61	23.16	23.56	275,120	+0.36(+1.57%)
Jun 15, 2005	23.16	23.37	22.77	23.19	262,578	+0.08(+0.33%)
Jun 14, 2005	22.65	23.12	22.46	23.12	266,236	+0.55(+2.43%)
Jun 13, 2005	22.43	22.65	22.09	22.57	209,920	+0.03(+0.11%)
Jun 10, 2005	22.17	22.67	22.04	22.54	467,167	+0.44(+1.99%)
Jun 09, 2005	22.18	22.18	21.91	22.11	471,410	+0.11(+0.50%)
Jun 08, 2005	23.61	23.61	21.96	22.00	618,590	-1.50(-6.40%)
Jun 07, 2005	23.81	24.10	23.48	23.50	210,000	-0.25(-1.07%)
Jun 06, 2005	24.05	24.24	23.67	23.75	155,001	-0.08(-0.32%)
Jun 03, 2005	24.35	24.53	23.68	23.83	261,235	-0.52(-2.15%)
Jun 02, 2005	23.95	24.87	23.95	24.35	506,598	+0.38(+1.59%)

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.