Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	22.99	23.08	22.70	22.99	2,062,925	+0.14(+0.59%)
May 30, 2006	23.15	23.15	22.84	22.86	1,579,624	-0.28(-1.22%)
May 26, 2006	23.19	23.21	23.01	23.14	1,060,902	+0.04(+0.19%)
May 25, 2006	23.04	23.15	22.95	23.10	2,170,429	-0.08(-0.36%)
May 24, 2006	22.79	23.24	22.66	23.18	3,316,310	+0.33(+1.44%)
May 23, 2006	23.01	23.14	22.85	22.85	2,656,217	-0.14(-0.59%)
May 22, 2006	23.08	23.17	22.77	22.99	3,526,346	-0.12(-0.50%)
May 19, 2006	23.06	23.19	22.86	23.10	2,810,792	+0.29(+1.27%)
May 18, 2006	23.19	23.26	22.69	22.81	2,776,149	-0.33(-1.42%)
May 17, 2006	23.49	23.55	23.04	23.14	3,564,407	-0.48(-2.02%)
May 16, 2006	23.69	23.79	23.56	23.62	1,902,136	-0.14(-0.57%)
May 15, 2006	23.37	23.78	23.37	23.75	2,155,982	+0.23(+0.96%)
May 12, 2006	23.86	23.87	23.48	23.53	2,846,990	-0.30(-1.24%)
May 11, 2006	24.04	24.11	23.69	23.82	2,545,761	-0.32(-1.33%)
May 10, 2006	23.93	24.16	23.93	24.15	2,513,914	+0.08(+0.35%)
May 09, 2006	24.03	24.20	24.00	24.06	2,177,886	-0.03(-0.13%)
May 08, 2006	24.01	24.22	24.01	24.09	2,057,954	+0.06(+0.27%)
May 05, 2006	23.96	24.07	23.91	24.03	2,375,650	+0.15(+0.65%)
May 04, 2006	23.95	24.01	23.86	23.87	1,831,140	-0.01(-0.03%)
May 03, 2006	23.82	23.89	23.57	23.88	3,495,897	+0.04(+0.16%)
May 02, 2006	23.96	24.09	23.70	23.84	3,141,849	-0.12(-0.51%)
May 01, 2006	24.46	24.52	23.87	23.96	3,650,007	-0.64(-2.59%)
Apr 28, 2006	24.04	24.66	23.93	24.60	5,213,008	+0.57(+2.38%)
Apr 27, 2006	23.43	24.15	23.22	24.03	4,254,949	+0.55(+2.33%)
Apr 26, 2006	23.53	23.65	23.45	23.48	2,199,791	+0.03(+0.14%)
Apr 25, 2006	23.62	23.62	23.23	23.45	2,751,759	+0.10(+0.41%)
Apr 24, 2006	23.43	23.44	23.22	23.35	2,219,987	-0.07(-0.30%)
Apr 21, 2006	23.50	23.59	23.33	23.42	2,501,641	+0.04(+0.17%)
Apr 20, 2006	23.22	23.57	23.22	23.39	2,926,685	+0.08(+0.36%)
Apr 19, 2006	23.59	23.67	23.21	23.30	4,677,042	-0.66(-2.77%)
Apr 18, 2006	23.66	24.01	23.26	23.96	5,378,614	+0.24(+1.00%)
Apr 17, 2006	23.84	23.98	23.64	23.73	2,180,061	-0.05(-0.22%)
Apr 13, 2006	23.77	23.85	23.59	23.78	1,364,927	+0.01(+0.05%)
Apr 12, 2006	23.69	23.88	23.59	23.77	1,592,207	+0.06(+0.24%)
Apr 11, 2006	23.92	24.00	23.67	23.71	1,885,979	-0.11(-0.46%)
Apr 10, 2006	23.77	23.94	23.60	23.82	2,286,944	+0.10(+0.41%)
Apr 07, 2006	23.89	24.08	23.62	23.72	1,456,740	-0.14(-0.57%)
Apr 06, 2006	23.96	24.04	23.64	23.86	2,753,623	-0.10(-0.43%)
Apr 05, 2006	24.23	24.36	23.86	23.96	2,312,577	-0.33(-1.38%)
Apr 04, 2006	23.83	24.35	23.77	24.29	2,704,687	+0.48(+2.00%)
Apr 03, 2006	23.66	24.00	23.60	23.82	2,249,504	+0.13(+0.54%)
Mar 31, 2006	23.69	23.94	23.66	23.69	1,702,197	-0.10(-0.43%)
Mar 30, 2006	23.75	24.08	23.56	23.79	3,206,009	+0.03(+0.14%)
Mar 29, 2006	23.80	23.87	23.53	23.76	1,539,077	+0.05(+0.19%)
Mar 28, 2006	23.95	24.03	23.65	23.71	1,684,953	-0.32(-1.31%)
Mar 27, 2006	24.01	24.05	23.89	24.03	1,139,510	+0.01(+0.05%)
Mar 24, 2006	23.95	24.16	23.88	24.02	1,559,273	-0.01(-0.03%)
Mar 23, 2006	23.97	24.09	23.83	24.02	2,743,525	-0.05(-0.21%)
Mar 22, 2006	24.03	24.12	23.88	24.07	2,376,272	+0.01(+0.03%)
Mar 21, 2006	24.11	24.25	24.02	24.07	2,310,247	-0.12(-0.48%)
Mar 20, 2006	23.99	24.24	23.95	24.18	1,940,974	+0.13(+0.54%)
Mar 17, 2006	23.99	24.09	23.82	24.05	2,757,973	+0.11(+0.46%)
Mar 16, 2006	23.98	24.19	23.86	23.95	2,904,004	-0.04(-0.16%)
Mar 15, 2006	24.16	24.16	23.93	23.98	2,811,880	-0.14(-0.56%)
Mar 14, 2006	23.76	24.14	23.75	24.12	2,359,027	+0.27(+1.13%)
Mar 13, 2006	23.66	23.95	23.61	23.85	1,973,132	+0.23(+0.95%)
Mar 10, 2006	23.39	23.62	23.39	23.62	2,004,358	+0.17(+0.74%)
Mar 09, 2006	23.62	23.72	23.44	23.45	1,629,803	-0.21(-0.90%)
Mar 08, 2006	23.57	23.73	23.46	23.66	2,428,004	+0.09(+0.38%)
Mar 07, 2006	23.12	23.61	23.12	23.57	2,553,373	+0.31(+1.33%)
Mar 06, 2006	23.42	23.44	23.11	23.26	2,054,070	-0.10(-0.44%)
Mar 03, 2006	23.43	23.53	23.27	23.37	2,200,102	-0.17(-0.74%)
Mar 02, 2006	23.56	23.64	23.34	23.54	3,009,178	-0.22(-0.92%)
Mar 01, 2006	23.73	23.90	23.60	23.76	3,805,981	-0.23(-0.97%)
Feb 28, 2006	24.09	24.13	23.82	23.99	2,871,846	-0.10(-0.40%)
Feb 27, 2006	23.95	24.20	23.93	24.09	2,302,168	+0.24(+1.03%)
Feb 24, 2006	23.91	23.98	23.75	23.84	2,675,014	-0.32(-1.33%)
Feb 23, 2006	24.12	24.24	23.86	24.16	2,239,872	-0.03(-0.11%)
Feb 22, 2006	23.73	24.24	23.70	24.19	3,350,487	+0.59(+2.51%)
Feb 21, 2006	23.72	23.86	23.57	23.60	2,456,899	-0.05(-0.19%)
Feb 17, 2006	23.78	23.82	23.55	23.64	2,113,881	-0.13(-0.54%)
Feb 16, 2006	23.49	23.77	23.48	23.77	1,512,978	+0.23(+0.96%)
Feb 15, 2006	23.48	23.71	23.33	23.55	2,885,051	-0.01(-0.05%)
Feb 14, 2006	23.03	23.63	23.01	23.56	3,235,837	+0.48(+2.09%)
Feb 13, 2006	23.16	23.21	22.96	23.08	1,581,333	-0.08(-0.36%)
Feb 10, 2006	22.90	23.17	22.74	23.16	2,365,397	+0.23(+1.01%)
Feb 09, 2006	22.88	23.07	22.81	22.93	1,569,371	-0.01(-0.03%)
Feb 08, 2006	22.99	22.99	22.65	22.93	2,438,568	+0.08(+0.37%)
Feb 07, 2006	22.76	22.92	22.67	22.85	2,478,493	+0.03(+0.11%)
Feb 06, 2006	22.72	22.85	22.66	22.83	1,885,047	+0.08(+0.34%)
Feb 03, 2006	22.66	23.05	22.48	22.75	3,132,528	-0.06(-0.28%)
Feb 02, 2006	22.88	23.13	22.65	22.81	3,206,320	-0.06(-0.28%)
Feb 01, 2006	22.84	22.88	22.59	22.88	2,944,706	+0.10(+0.42%)
Jan 31, 2006	22.84	22.94	22.38	22.78	3,021,917	-0.06(-0.25%)
Jan 30, 2006	22.90	22.90	22.74	22.84	3,093,689	-0.13(-0.56%)
Jan 27, 2006	23.04	23.27	22.79	22.97	2,725,038	-0.21(-0.89%)
Jan 26, 2006	23.12	23.44	23.01	23.17	3,424,280	+0.21(+0.93%)
Jan 25, 2006	22.67	23.03	22.65	22.96	4,262,717	+0.23(+1.02%)
Jan 24, 2006	22.46	22.92	22.41	22.73	5,359,972	+0.24(+1.06%)
Jan 23, 2006	22.19	22.57	22.15	22.49	4,678,751	+0.50(+2.25%)
Jan 20, 2006	22.08	22.36	21.76	22.00	7,677,831	+0.67(+3.14%)
Jan 19, 2006	21.43	21.54	21.22	21.33	3,240,498	-0.14(-0.63%)
Jan 18, 2006	21.40	21.56	21.27	21.46	1,534,882	+0.06(+0.27%)
Jan 17, 2006	21.50	21.55	21.25	21.40	2,407,808	-0.28(-1.31%)
Jan 13, 2006	21.50	21.69	21.45	21.69	1,364,927	+0.22(+1.02%)
Jan 12, 2006	21.62	21.66	21.45	21.47	1,928,856	-0.24(-1.10%)
Jan 11, 2006	21.79	21.83	21.58	21.71	2,460,783	-0.12(-0.56%)
Jan 10, 2006	21.81	21.89	21.67	21.83	1,690,235	-0.12(-0.53%)
Jan 09, 2006	21.89	21.98	21.76	21.94	1,549,641	+0.03(+0.12%)
Jan 06, 2006	21.91	21.94	21.69	21.92	2,004,047	+0.01(+0.03%)
Jan 05, 2006	21.79	21.94	21.71	21.91	3,195,601	+0.10(+0.47%)
Jan 04, 2006	21.59	21.85	21.54	21.81	2,820,424	+0.14(+0.62%)
Jan 03, 2006	21.36	21.68	21.18	21.67	2,869,516	+0.48(+2.25%)
Dec 30, 2005	21.26	21.33	21.04	21.20	1,925,594	-0.15(-0.69%)
Dec 29, 2005	21.40	21.44	21.25	21.34	1,333,079	-0.07(-0.33%)
Dec 28, 2005	21.59	21.68	21.37	21.42	1,558,651	-0.10(-0.48%)
Dec 27, 2005	21.73	21.82	21.52	21.52	1,361,975	-0.24(-1.09%)
Dec 23, 2005	21.78	21.81	21.69	21.76	885,664	+0.01(+0.06%)
Dec 22, 2005	21.65	21.74	21.56	21.74	1,352,343	+0.06(+0.30%)
Dec 21, 2005	21.81	21.87	21.60	21.68	1,790,593	+0.03(+0.15%)
Dec 20, 2005	21.69	21.78	21.62	21.65	1,305,582	-0.05(-0.24%)
Dec 19, 2005	21.85	21.88	21.67	21.70	2,705,619	-0.21(-0.97%)
Dec 16, 2005	21.72	21.92	21.69	21.91	4,239,725	+0.35(+1.61%)
Dec 15, 2005	21.50	21.67	21.40	21.56	4,112,957	+0.07(+0.33%)
Dec 14, 2005	21.42	21.56	21.34	21.49	2,530,226	+0.03(+0.15%)
Dec 13, 2005	21.14	21.54	21.11	21.46	2,080,946	+0.24(+1.12%)
Dec 12, 2005	21.44	21.44	21.09	21.22	1,573,876	-0.10(-0.48%)
Dec 09, 2005	21.25	21.54	21.16	21.33	1,861,899	+0.07(+0.33%)
Dec 08, 2005	21.24	21.47	21.13	21.25	2,276,225	-0.08(-0.39%)
Dec 07, 2005	21.54	21.58	21.11	21.34	2,042,264	-0.26(-1.22%)
Dec 06, 2005	21.51	21.77	21.49	21.60	2,175,401	+0.18(+0.84%)
Dec 05, 2005	21.37	21.45	21.13	21.42	1,060,436	-0.06(-0.30%)
Dec 02, 2005	21.38	21.57	21.34	21.49	922,172	-0.01(-0.03%)
Dec 01, 2005	21.47	21.55	21.36	21.49	1,938,177	+0.15(+0.69%)
Nov 30, 2005	21.63	21.72	21.24	21.34	2,232,104	-0.27(-1.25%)
Nov 29, 2005	21.76	21.88	21.57	21.62	1,879,610	-0.01(-0.06%)
Nov 28, 2005	21.58	21.74	21.49	21.63	1,876,813	+0.08(+0.39%)
Nov 25, 2005	21.49	21.56	21.39	21.54	1,040,395	-0.19(-0.86%)
Nov 23, 2005	21.62	21.87	21.62	21.73	1,924,972	+0.07(+0.33%)
Nov 22, 2005	21.54	21.70	21.32	21.66	3,337,904	+0.10(+0.48%)
Nov 21, 2005	21.28	21.65	21.07	21.56	2,032,166	+0.07(+0.33%)
Nov 18, 2005	21.82	21.85	21.28	21.49	2,199,791	+0.14(+0.66%)
Nov 17, 2005	21.18	21.43	21.07	21.34	1,812,808	+0.28(+1.34%)
Nov 16, 2005	21.22	21.26	20.93	21.06	1,578,381	-0.12(-0.58%)
Nov 15, 2005	21.44	21.51	21.06	21.18	2,121,959	-0.30(-1.38%)
Nov 14, 2005	21.38	21.48	21.10	21.48	1,370,209	-0.04(-0.18%)
Nov 11, 2005	21.51	21.57	21.40	21.52	1,280,260	+0.01(+0.03%)
Nov 10, 2005	21.21	21.56	21.16	21.51	2,294,245	+0.35(+1.67%)
Nov 09, 2005	20.95	21.24	20.91	21.16	2,152,098	+0.26(+1.26%)
Nov 08, 2005	20.78	21.06	20.72	20.89	2,297,663	-0.09(-0.43%)
Nov 07, 2005	20.75	20.98	20.71	20.98	1,705,770	+0.24(+1.15%)
Nov 04, 2005	20.80	20.94	20.64	20.75	1,852,112	-0.06(-0.28%)
Nov 03, 2005	20.92	21.12	20.67	20.80	1,784,068	-0.11(-0.52%)
Nov 02, 2005	20.69	21.00	20.65	20.91	1,744,142	+0.16(+0.78%)
Nov 01, 2005	20.69	20.86	20.62	20.75	1,990,687	+0.00(+0.00%)
Oct 31, 2005	20.69	20.86	20.65	20.75	2,736,068	+0.08(+0.37%)
Oct 28, 2005	20.24	20.71	20.24	20.68	2,617,068	+0.42(+2.07%)
Oct 27, 2005	20.14	20.43	20.06	20.26	1,989,288	+0.04(+0.19%)
Oct 26, 2005	20.04	20.41	20.04	20.22	1,926,837	+0.04(+0.22%)
Oct 25, 2005	20.26	20.39	20.07	20.17	1,819,643	-0.18(-0.89%)
Oct 24, 2005	20.17	20.36	20.13	20.35	1,717,266	+0.24(+1.18%)
Oct 21, 2005	20.20	20.29	19.94	20.12	2,755,332	+0.12(+0.61%)
Oct 20, 2005	20.23	20.41	19.87	19.99	2,207,248	-0.23(-1.11%)
Oct 19, 2005	19.61	20.23	19.38	20.22	2,169,653	+0.39(+1.95%)
Oct 18, 2005	20.18	20.21	19.82	19.83	3,049,259	-0.35(-1.72%)
Oct 17, 2005	20.20	20.51	20.01	20.18	2,168,255	-0.06(-0.29%)
Oct 14, 2005	20.09	20.35	19.99	20.24	2,793,082	+0.15(+0.77%)
Oct 13, 2005	19.89	20.20	19.85	20.08	2,450,996	+0.20(+1.00%)
Oct 12, 2005	19.95	20.22	19.76	19.88	2,124,756	-0.15(-0.77%)
Oct 11, 2005	20.06	20.23	19.95	20.04	1,798,516	-0.05(-0.22%)
Oct 10, 2005	20.38	20.48	20.07	20.08	1,959,927	-0.33(-1.64%)
Oct 07, 2005	20.41	20.50	20.33	20.42	1,453,944	+0.06(+0.32%)
Oct 06, 2005	20.28	20.66	20.21	20.35	1,963,034	+0.10(+0.48%)
Oct 05, 2005	20.46	20.44	20.26	20.26	1,702,818	-0.21(-1.04%)
Oct 04, 2005	20.92	21.07	20.46	20.47	1,483,461	-0.41(-1.94%)
Oct 03, 2005	20.76	20.99	20.73	20.88	2,008,863	+0.12(+0.56%)
Sep 30, 2005	20.82	20.93	20.68	20.76	2,963,970	-0.12(-0.59%)
Sep 29, 2005	20.48	20.89	20.42	20.88	3,330,136	+0.33(+1.60%)
Sep 28, 2005	20.60	20.65	20.43	20.55	2,284,458	+0.01(+0.03%)
Sep 27, 2005	20.52	20.59	20.37	20.55	3,033,723	+0.08(+0.41%)
Sep 26, 2005	20.66	20.72	20.41	20.46	3,170,434	-0.14(-0.66%)
Sep 23, 2005	20.61	20.68	20.56	20.60	3,393,520	-0.07(-0.34%)
Sep 22, 2005	20.71	20.79	20.53	20.67	2,781,742	-0.07(-0.34%)
Sep 21, 2005	21.05	21.04	20.68	20.74	2,313,664	-0.31(-1.47%)
Sep 20, 2005	21.05	21.49	21.01	21.05	2,626,700	-0.13(-0.61%)
Sep 19, 2005	21.36	21.36	21.13	21.18	2,274,050	-0.27(-1.26%)
Sep 16, 2005	21.34	21.47	21.29	21.45	3,735,295	+0.24(+1.12%)
Sep 15, 2005	21.28	21.34	21.07	21.21	1,692,876	-0.07(-0.33%)
Sep 14, 2005	21.25	21.29	21.12	21.28	1,871,376	+0.03(+0.15%)
Sep 13, 2005	21.40	21.44	21.24	21.25	1,492,782	-0.21(-0.99%)
Sep 12, 2005	21.44	21.62	21.34	21.46	1,611,937	-0.08(-0.36%)
Sep 09, 2005	21.47	21.62	21.42	21.54	1,083,894	+0.08(+0.36%)
Sep 08, 2005	21.54	21.54	21.36	21.46	1,406,250	-0.09(-0.42%)
Sep 07, 2005	21.38	21.56	21.25	21.55	1,789,971	+0.05(+0.21%)
Sep 06, 2005	21.40	21.67	21.40	21.51	1,453,788	+0.12(+0.54%)
Sep 02, 2005	21.50	21.60	21.39	21.39	1,336,342	-0.07(-0.33%)
Sep 01, 2005	21.31	21.56	21.13	21.46	2,337,123	+0.14(+0.66%)
Aug 31, 2005	21.06	21.32	20.92	21.32	1,922,487	+0.33(+1.56%)
Aug 30, 2005	21.11	21.15	20.89	20.99	2,287,876	-0.21(-1.00%)
Aug 29, 2005	20.98	21.20	20.89	21.20	1,512,512	+0.22(+1.04%)
Aug 26, 2005	21.27	21.36	20.89	20.98	2,481,911	-0.59(-2.72%)
Aug 25, 2005	21.47	21.62	21.45	21.57	1,396,774	+0.10(+0.45%)
Aug 24, 2005	21.59	21.72	21.44	21.47	2,062,615	-0.10(-0.45%)
Aug 23, 2005	21.77	21.78	21.53	21.57	1,551,816	-0.23(-1.03%)
Aug 22, 2005	21.74	21.89	21.65	21.80	2,291,138	+0.09(+0.42%)
Aug 19, 2005	21.72	21.78	21.63	21.71	1,212,060	+0.12(+0.57%)
Aug 18, 2005	21.53	21.62	21.47	21.58	1,037,288	-0.01(-0.06%)
Aug 17, 2005	21.58	21.74	21.52	21.60	1,206,622	-0.04(-0.18%)
Aug 16, 2005	21.74	21.89	21.61	21.63	1,407,338	-0.21(-0.97%)
Aug 15, 2005	21.71	21.91	21.62	21.85	1,029,055	+0.14(+0.62%)
Aug 12, 2005	21.65	21.81	21.52	21.71	1,404,697	-0.03(-0.15%)
Aug 11, 2005	21.63	21.76	21.56	21.74	1,609,762	+0.12(+0.54%)
Aug 10, 2005	21.76	21.90	21.58	21.63	1,566,419	-0.08(-0.36%)
Aug 09, 2005	21.79	21.84	21.65	21.71	1,167,629	+0.03(+0.12%)
Aug 08, 2005	21.88	21.91	21.64	21.68	1,025,792	-0.15(-0.71%)
Aug 05, 2005	21.83	21.87	21.69	21.83	1,907,728	-0.08(-0.38%)
Aug 04, 2005	22.05	22.10	21.77	21.92	1,389,162	-0.26(-1.16%)
Aug 03, 2005	22.12	22.23	21.89	22.18	1,190,000	+0.06(+0.26%)
Aug 02, 2005	22.16	22.19	22.01	22.12	1,368,966	+0.04(+0.17%)
Aug 01, 2005	22.16	22.23	22.05	22.08	1,717,888	+0.04(+0.18%)
Jul 29, 2005	22.32	22.39	21.96	22.04	2,119,474	-0.38(-1.69%)
Jul 28, 2005	22.34	22.42	22.20	22.42	1,738,549	+0.19(+0.87%)
Jul 27, 2005	22.26	22.36	22.02	22.23	2,084,830	-0.03(-0.12%)
Jul 26, 2005	22.21	22.36	22.12	22.25	1,594,227	+0.10(+0.47%)
Jul 25, 2005	22.22	22.33	22.14	22.15	1,919,380	-0.03(-0.12%)
Jul 22, 2005	22.19	22.23	22.05	22.18	1,685,730	-0.06(-0.26%)
Jul 21, 2005	22.32	22.43	22.16	22.23	2,394,137	-0.19(-0.83%)
Jul 20, 2005	21.91	22.53	21.91	22.42	2,941,755	+0.36(+1.63%)
Jul 19, 2005	22.14	22.20	21.95	22.06	3,081,727	+0.15(+0.71%)
Jul 18, 2005	22.02	22.07	21.88	21.91	2,024,864	-0.20(-0.90%)
Jul 15, 2005	22.03	22.18	21.89	22.10	1,934,294	+0.08(+0.38%)
Jul 14, 2005	21.91	22.14	21.83	22.02	2,758,283	+0.18(+0.83%)
Jul 13, 2005	21.76	21.97	21.72	21.84	2,130,504	+0.08(+0.38%)
Jul 12, 2005	21.62	21.85	21.60	21.76	1,988,512	+0.01(+0.06%)
Jul 11, 2005	21.56	21.76	21.45	21.74	2,148,214	+0.26(+1.23%)
Jul 08, 2005	21.28	21.55	21.21	21.48	1,003,421	+0.16(+0.75%)
Jul 07, 2005	21.18	21.35	21.03	21.32	1,710,275	-0.07(-0.33%)
Jul 06, 2005	21.53	21.56	21.35	21.39	1,324,535	-0.23(-1.04%)
Jul 05, 2005	21.33	21.69	21.24	21.62	1,187,514	+0.28(+1.33%)
Jul 01, 2005	21.36	21.56	21.21	21.33	1,537,213	-0.01(-0.03%)
Jun 30, 2005	21.62	21.64	21.26	21.34	1,565,642	-0.21(-0.99%)
Jun 29, 2005	21.47	21.64	21.32	21.55	1,436,078	+0.14(+0.63%)
Jun 28, 2005	21.15	21.47	21.12	21.42	1,583,352	+0.35(+1.65%)
Jun 27, 2005	21.08	21.17	21.03	21.07	1,489,053	-0.07(-0.33%)
Jun 24, 2005	21.11	21.22	21.06	21.14	1,995,658	-0.03(-0.15%)
Jun 23, 2005	21.39	21.51	21.15	21.17	1,512,512	-0.23(-1.05%)
Jun 22, 2005	21.54	21.63	21.34	21.40	1,488,743	-0.03(-0.12%)
Jun 21, 2005	21.53	21.58	21.38	21.42	1,300,145	-0.13(-0.60%)
Jun 20, 2005	21.40	21.58	21.27	21.55	1,146,656	+0.04(+0.18%)
Jun 17, 2005	21.38	21.54	21.22	21.51	3,009,954	+0.25(+1.18%)
Jun 16, 2005	21.38	21.38	21.17	21.26	1,237,538	-0.05(-0.21%)
Jun 15, 2005	21.26	21.40	21.18	21.31	1,681,380	+0.15(+0.70%)
Jun 14, 2005	21.08	21.24	21.07	21.16	981,361	+0.05(+0.21%)
Jun 13, 2005	21.06	21.20	20.94	21.11	1,127,082	+0.06(+0.31%)
Jun 10, 2005	21.20	21.20	20.93	21.05	1,297,193	-0.05(-0.21%)
Jun 09, 2005	21.06	21.22	20.99	21.09	1,229,770	-0.05(-0.24%)
Jun 08, 2005	21.17	21.31	21.09	21.15	1,565,021	+0.00(+0.00%)
Jun 07, 2005	21.22	21.42	21.04	21.15	2,545,916	-0.05(-0.24%)
Jun 06, 2005	21.20	21.20	21.02	21.20	1,219,206	+0.10(+0.49%)
Jun 03, 2005	21.15	21.35	21.05	21.09	1,661,495	-0.16(-0.76%)
Jun 02, 2005	21.23	21.38	21.09	21.25	1,561,292	-0.35(-1.61%)

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.