Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	23.09	23.06	22.68	22.68	2,996,139	-0.40(-1.74%)
Feb 27, 2006	23.05	23.17	22.98	23.09	2,967,107	-0.02(-0.09%)
Feb 24, 2006	23.22	23.25	22.99	23.11	2,803,327	-0.08(-0.35%)
Feb 23, 2006	23.28	23.32	23.13	23.19	4,348,610	-0.09(-0.38%)
Feb 22, 2006	23.19	23.33	23.15	23.28	2,819,016	+0.16(+0.68%)
Feb 21, 2006	23.09	23.28	23.03	23.12	4,261,661	+0.03(+0.15%)
Feb 17, 2006	23.02	23.09	22.89	23.09	3,866,506	+0.06(+0.27%)
Feb 16, 2006	22.92	23.04	22.80	23.02	4,413,125	+0.15(+0.66%)
Feb 15, 2006	22.77	22.90	22.57	22.87	6,588,603	+0.07(+0.33%)
Feb 14, 2006	23.13	23.15	22.80	22.80	7,783,598	+0.27(+1.18%)
Feb 13, 2006	22.83	22.84	22.39	22.53	3,861,521	-0.37(-1.61%)
Feb 10, 2006	22.30	23.12	22.30	22.90	6,430,248	+0.62(+2.79%)
Feb 09, 2006	22.19	22.37	22.19	22.28	3,339,682	+0.09(+0.40%)
Feb 08, 2006	22.17	22.20	21.88	22.19	3,170,476	+0.03(+0.12%)
Feb 07, 2006	22.12	22.30	22.08	22.17	3,848,911	+0.05(+0.25%)
Feb 06, 2006	21.62	22.12	21.62	22.11	4,014,011	+0.53(+2.43%)
Feb 03, 2006	21.40	21.66	21.40	21.59	2,292,631	+0.18(+0.83%)
Feb 02, 2006	21.58	21.72	21.32	21.41	2,217,119	-0.19(-0.88%)
Feb 01, 2006	21.38	21.63	21.38	21.60	2,419,462	+0.06(+0.29%)
Jan 31, 2006	21.52	21.71	21.50	21.54	2,570,046	+0.02(+0.10%)
Jan 30, 2006	21.38	21.56	21.22	21.52	2,621,512	-0.01(-0.03%)
Jan 27, 2006	21.67	21.71	21.52	21.52	2,520,927	-0.14(-0.63%)
Jan 26, 2006	21.60	21.82	21.65	21.66	2,742,477	+0.07(+0.32%)
Jan 25, 2006	21.56	21.70	21.48	21.59	2,106,857	+0.01(+0.03%)
Jan 24, 2006	21.33	21.70	21.31	21.59	2,503,918	+0.26(+1.21%)
Jan 23, 2006	21.33	21.41	21.21	21.33	2,746,729	+0.00(+0.00%)
Jan 20, 2006	21.70	21.71	21.16	21.33	3,666,216	-0.37(-1.70%)
Jan 19, 2006	21.82	21.82	21.61	21.69	2,794,823	-0.05(-0.25%)
Jan 18, 2006	21.54	21.82	21.50	21.75	3,156,107	+0.20(+0.95%)
Jan 17, 2006	21.36	21.67	21.29	21.54	3,109,480	-0.05(-0.22%)
Jan 13, 2006	21.45	21.65	21.44	21.59	2,457,731	+0.24(+1.12%)
Jan 12, 2006	21.29	21.59	21.20	21.35	2,776,055	+0.07(+0.32%)
Jan 11, 2006	21.59	21.74	21.20	21.29	3,553,608	-0.27(-1.23%)
Jan 10, 2006	21.17	21.59	21.10	21.55	4,742,005	+0.38(+1.80%)
Jan 09, 2006	20.87	21.48	20.82	21.17	4,155,358	+0.34(+1.64%)
Jan 06, 2006	20.90	21.01	20.70	20.83	4,618,107	+0.10(+0.49%)
Jan 05, 2006	20.65	20.86	20.61	20.73	3,641,583	+0.08(+0.40%)
Jan 04, 2006	20.78	20.96	20.64	20.64	2,229,289	-0.27(-1.30%)
Jan 03, 2006	20.69	20.97	20.51	20.92	2,534,856	+0.22(+1.05%)
Dec 30, 2005	20.63	20.78	20.63	20.70	1,702,611	-0.05(-0.23%)
Dec 29, 2005	20.64	20.82	20.62	20.75	1,499,682	-0.01(-0.03%)
Dec 28, 2005	20.72	20.84	20.64	20.75	1,845,131	-0.05(-0.26%)
Dec 27, 2005	21.01	21.14	20.77	20.81	1,582,672	-0.14(-0.65%)
Dec 23, 2005	20.84	20.99	20.76	20.94	1,002,623	+0.12(+0.56%)
Dec 22, 2005	20.90	20.97	20.79	20.83	1,893,517	-0.02(-0.10%)
Dec 21, 2005	21.01	21.01	20.85	20.85	2,272,397	-0.03(-0.13%)
Dec 20, 2005	21.07	21.11	20.86	20.88	2,666,965	-0.11(-0.52%)
Dec 19, 2005	21.15	21.12	20.97	20.99	2,359,052	-0.16(-0.77%)
Dec 16, 2005	21.00	21.16	21.01	21.15	3,955,068	+0.16(+0.75%)
Dec 15, 2005	21.03	21.07	20.86	20.99	2,971,946	-0.03(-0.13%)
Dec 14, 2005	20.45	21.11	20.55	21.02	3,523,990	+0.57(+2.77%)
Dec 13, 2005	20.35	20.62	20.33	20.45	3,237,337	+0.07(+0.33%)
Dec 12, 2005	20.45	20.55	20.25	20.39	2,101,872	-0.06(-0.30%)
Dec 09, 2005	20.41	20.54	20.28	20.45	2,203,043	+0.12(+0.57%)
Dec 08, 2005	20.59	20.63	20.24	20.33	1,823,577	-0.21(-1.03%)
Dec 07, 2005	20.70	20.75	20.51	20.54	1,651,732	-0.15(-0.72%)
Dec 06, 2005	20.58	20.79	20.41	20.69	2,105,244	+0.27(+1.30%)
Dec 05, 2005	20.62	20.62	20.32	20.43	2,204,363	-0.35(-1.67%)
Dec 02, 2005	20.63	20.84	20.60	20.77	1,920,936	+0.05(+0.23%)
Dec 01, 2005	20.57	20.80	20.46	20.73	3,616,510	+0.33(+1.60%)
Nov 30, 2005	20.55	20.64	20.40	20.40	2,224,011	-0.18(-0.89%)
Nov 29, 2005	20.66	20.69	20.58	20.58	1,934,133	-0.01(-0.07%)
Nov 28, 2005	20.84	20.87	20.60	20.60	3,629,706	-0.14(-0.66%)
Nov 25, 2005	20.66	20.80	20.63	20.73	781,365	+0.00(+0.00%)
Nov 23, 2005	20.83	20.88	20.70	20.73	2,660,074	-0.07(-0.33%)
Nov 22, 2005	20.87	20.94	20.71	20.80	4,070,902	-0.17(-0.81%)
Nov 21, 2005	20.77	21.00	20.76	20.97	1,855,541	+0.14(+0.65%)
Nov 18, 2005	21.05	21.05	20.73	20.84	3,738,796	-0.08(-0.39%)
Nov 17, 2005	20.90	20.96	20.77	20.92	2,609,928	+0.12(+0.56%)
Nov 16, 2005	20.85	20.94	20.75	20.80	2,616,233	-0.06(-0.29%)
Nov 15, 2005	20.89	20.97	20.82	20.86	1,800,117	-0.01(-0.07%)
Nov 14, 2005	20.72	20.96	20.66	20.88	1,968,296	+0.10(+0.49%)
Nov 11, 2005	20.63	20.79	20.60	20.77	1,197,488	+0.14(+0.69%)
Nov 10, 2005	20.57	20.69	20.49	20.63	1,987,944	+0.07(+0.33%)
Nov 09, 2005	20.49	20.62	20.39	20.56	2,388,084	+0.08(+0.40%)
Nov 08, 2005	20.36	20.55	20.36	20.48	3,103,908	-0.03(-0.13%)
Nov 07, 2005	20.36	20.54	20.31	20.51	1,806,862	+0.15(+0.74%)
Nov 04, 2005	20.29	20.62	20.28	20.36	2,221,371	+0.10(+0.51%)
Nov 03, 2005	20.49	20.62	20.18	20.26	2,997,165	-0.24(-1.16%)
Nov 02, 2005	19.91	20.56	19.88	20.49	4,011,958	+0.50(+2.52%)
Nov 01, 2005	20.19	20.29	19.78	19.99	7,978,023	-0.14(-0.68%)
Oct 31, 2005	20.46	20.46	20.05	20.13	6,283,183	-0.31(-1.50%)
Oct 28, 2005	19.81	20.44	19.44	20.43	7,053,405	+1.01(+5.20%)
Oct 27, 2005	18.82	19.84	18.82	19.42	6,478,927	+0.63(+3.38%)
Oct 26, 2005	18.55	19.10	18.41	18.79	5,268,243	-0.13(-0.69%)
Oct 25, 2005	19.02	19.16	18.90	18.92	3,408,156	-0.18(-0.96%)
Oct 24, 2005	18.79	19.11	18.76	19.10	2,360,519	+0.38(+2.04%)
Oct 21, 2005	18.56	18.75	18.52	18.72	2,648,197	+0.25(+1.33%)
Oct 20, 2005	18.69	18.76	18.41	18.48	1,922,403	-0.18(-0.95%)
Oct 19, 2005	18.52	18.67	18.39	18.65	2,581,483	+0.03(+0.18%)
Oct 18, 2005	18.68	18.69	18.59	18.62	1,879,588	-0.05(-0.26%)
Oct 17, 2005	18.54	18.76	18.54	18.67	2,014,483	+0.04(+0.22%)
Oct 14, 2005	18.58	18.69	18.50	18.63	2,491,455	+0.03(+0.18%)
Oct 13, 2005	18.54	18.69	18.38	18.59	3,400,824	+0.01(+0.04%)
Oct 12, 2005	18.68	18.76	18.41	18.58	2,282,367	-0.01(-0.04%)
Oct 11, 2005	18.70	18.80	18.56	18.59	3,166,957	-0.14(-0.76%)
Oct 10, 2005	18.88	18.93	18.73	18.73	1,849,823	-0.25(-1.29%)
Oct 07, 2005	19.12	19.16	18.90	18.98	2,307,587	-0.16(-0.85%)
Oct 06, 2005	19.16	19.35	19.07	19.14	3,073,264	-0.08(-0.43%)
Oct 05, 2005	19.44	19.58	19.23	19.23	2,535,736	-0.29(-1.50%)
Oct 04, 2005	19.53	19.88	19.44	19.52	4,120,314	-0.12(-0.59%)
Oct 03, 2005	19.51	19.76	19.53	19.64	4,392,158	+0.12(+0.63%)
Sep 30, 2005	19.37	19.55	19.34	19.51	2,311,693	+0.14(+0.74%)
Sep 29, 2005	19.21	19.42	19.16	19.37	2,574,885	+0.08(+0.42%)
Sep 28, 2005	19.28	19.40	19.18	19.29	2,978,544	+0.01(+0.07%)
Sep 27, 2005	19.22	19.36	19.13	19.27	1,868,884	+0.09(+0.46%)
Sep 26, 2005	19.27	19.44	19.14	19.18	2,297,030	+0.04(+0.21%)
Sep 23, 2005	19.14	19.25	19.01	19.14	2,751,861	-0.02(-0.11%)
Sep 22, 2005	18.56	19.25	18.50	19.16	4,250,518	+0.61(+3.31%)
Sep 21, 2005	18.65	18.68	18.45	18.55	3,493,785	-0.10(-0.55%)
Sep 20, 2005	18.79	18.91	18.52	18.65	3,671,348	-0.15(-0.80%)
Sep 19, 2005	19.22	19.22	18.72	18.80	2,566,967	-0.43(-2.23%)
Sep 16, 2005	19.28	19.30	19.10	19.23	2,876,493	-0.01(-0.07%)
Sep 15, 2005	19.29	19.29	19.03	19.25	1,704,224	+0.04(+0.21%)
Sep 14, 2005	19.40	19.44	19.11	19.21	2,918,574	-0.14(-0.74%)
Sep 13, 2005	19.40	19.55	19.21	19.35	2,906,551	-0.03(-0.18%)
Sep 12, 2005	19.50	19.50	19.34	19.38	2,535,443	-0.03(-0.14%)
Sep 09, 2005	19.45	19.49	19.31	19.41	2,952,885	+0.04(+0.21%)
Sep 08, 2005	19.34	19.44	19.31	19.37	4,916,489	+0.06(+0.32%)
Sep 07, 2005	19.29	19.32	19.12	19.31	3,884,101	+0.16(+0.82%)
Sep 06, 2005	19.07	19.32	19.07	19.15	2,380,313	+0.27(+1.41%)
Sep 02, 2005	19.08	19.19	18.85	18.88	2,298,789	-0.06(-0.32%)
Sep 01, 2005	18.71	18.98	18.61	18.95	3,152,148	+0.24(+1.28%)
Aug 31, 2005	18.45	18.74	18.31	18.71	3,486,893	+0.27(+1.44%)
Aug 30, 2005	18.54	18.56	18.28	18.44	4,020,463	-0.24(-1.28%)
Aug 29, 2005	18.69	18.80	18.59	18.68	2,956,990	-0.01(-0.07%)
Aug 26, 2005	18.72	18.82	18.58	18.69	2,252,016	-0.06(-0.33%)
Aug 25, 2005	18.80	18.80	18.65	18.76	3,273,700	+0.09(+0.48%)
Aug 24, 2005	18.72	18.73	18.55	18.67	3,568,857	-0.05(-0.29%)
Aug 23, 2005	18.86	18.93	18.70	18.72	4,264,007	-0.25(-1.29%)
Aug 22, 2005	18.99	19.09	18.77	18.97	3,087,047	+0.06(+0.32%)
Aug 19, 2005	18.86	18.94	18.82	18.91	4,362,539	+0.12(+0.62%)
Aug 18, 2005	18.82	18.92	18.71	18.79	4,225,445	+0.01(+0.07%)
Aug 17, 2005	18.79	18.86	18.70	18.78	2,447,321	+0.02(+0.11%)
Aug 16, 2005	18.89	18.90	18.67	18.76	4,187,909	-0.10(-0.54%)
Aug 15, 2005	18.62	18.91	18.56	18.86	4,224,418	+0.30(+1.62%)
Aug 12, 2005	18.62	18.65	18.39	18.56	4,998,306	-0.10(-0.55%)
Aug 11, 2005	18.55	18.72	18.43	18.66	5,604,455	-0.05(-0.29%)
Aug 10, 2005	19.06	19.10	18.66	18.71	3,289,683	-0.21(-1.12%)
Aug 09, 2005	18.86	19.06	18.80	18.93	3,507,568	+0.10(+0.54%)
Aug 08, 2005	18.96	19.02	18.77	18.82	3,069,598	-0.02(-0.11%)
Aug 05, 2005	18.89	18.96	18.83	18.84	2,386,911	-0.12(-0.61%)
Aug 04, 2005	19.01	19.06	18.93	18.96	3,391,880	-0.10(-0.50%)
Aug 03, 2005	19.23	19.25	19.04	19.06	9,325,216	-0.21(-1.10%)
Aug 02, 2005	19.40	19.53	19.24	19.27	6,226,585	+0.05(+0.25%)
Aug 01, 2005	19.18	19.31	19.16	19.22	3,862,987	+0.04(+0.21%)
Jul 29, 2005	19.27	19.32	19.07	19.18	7,390,350	+0.41(+2.18%)
Jul 28, 2005	19.71	19.72	18.65	18.77	11,512,571	-1.37(-6.81%)
Jul 27, 2005	20.12	20.30	20.02	20.14	3,055,522	+0.40(+2.00%)
Jul 26, 2005	19.79	19.85	19.66	19.74	2,933,530	-0.10(-0.48%)
Jul 25, 2005	20.02	20.05	19.79	19.84	2,911,390	-0.18(-0.89%)
Jul 22, 2005	19.68	20.02	19.66	20.02	2,724,442	+0.35(+1.80%)
Jul 21, 2005	19.68	19.79	19.60	19.66	3,264,756	-0.01(-0.07%)
Jul 20, 2005	19.67	19.74	19.49	19.68	2,720,923	-0.03(-0.14%)
Jul 19, 2005	19.74	19.95	19.18	19.70	7,197,244	+0.64(+3.36%)
Jul 18, 2005	19.01	19.16	18.94	19.06	3,913,280	+0.10(+0.54%)
Jul 15, 2005	18.96	19.03	18.89	18.96	4,428,374	+0.02(+0.11%)
Jul 14, 2005	19.06	19.10	18.91	18.94	5,889,641	-0.10(-0.54%)
Jul 13, 2005	19.10	19.15	19.03	19.04	2,748,196	-0.05(-0.25%)
Jul 12, 2005	19.10	19.12	19.01	19.09	2,546,879	+0.01(+0.04%)
Jul 11, 2005	19.16	19.23	19.03	19.08	2,936,316	-0.08(-0.43%)
Jul 08, 2005	19.19	19.27	19.11	19.16	2,921,653	+0.03(+0.18%)
Jul 07, 2005	19.03	19.18	18.89	19.13	2,677,376	-0.14(-0.71%)
Jul 06, 2005	19.44	19.46	19.24	19.27	2,526,352	-0.17(-0.88%)
Jul 05, 2005	19.35	19.57	19.29	19.44	2,630,016	+0.03(+0.18%)
Jul 01, 2005	19.40	19.69	19.34	19.40	1,557,746	+0.07(+0.39%)
Jun 30, 2005	19.46	19.57	19.29	19.33	2,076,506	-0.07(-0.35%)
Jun 29, 2005	19.66	19.66	19.34	19.40	1,981,346	-0.24(-1.22%)
Jun 28, 2005	19.35	19.64	19.30	19.64	2,306,121	+0.32(+1.66%)
Jun 27, 2005	19.14	19.40	19.04	19.31	2,652,743	+0.24(+1.25%)
Jun 24, 2005	19.31	19.36	19.07	19.08	3,138,659	-0.22(-1.13%)
Jun 23, 2005	19.49	19.51	19.23	19.29	2,624,591	-0.15(-0.77%)
Jun 22, 2005	19.78	19.81	19.40	19.44	1,664,489	-0.09(-0.45%)
Jun 21, 2005	19.71	19.74	19.51	19.53	1,657,597	-0.18(-0.90%)
Jun 20, 2005	19.81	19.83	19.62	19.71	2,096,447	-0.17(-0.86%)
Jun 17, 2005	20.09	20.09	19.85	19.88	3,078,982	-0.02(-0.10%)
Jun 16, 2005	19.85	19.94	19.75	19.90	1,373,438	+0.02(+0.10%)
Jun 15, 2005	20.06	20.07	19.81	19.88	1,405,402	-0.16(-0.78%)
Jun 14, 2005	19.91	20.12	19.78	20.04	1,503,348	+0.14(+0.72%)
Jun 13, 2005	19.73	19.98	19.70	19.89	1,310,536	+0.10(+0.52%)
Jun 10, 2005	19.88	19.94	19.70	19.79	1,605,399	-0.08(-0.41%)
Jun 09, 2005	19.91	19.98	19.75	19.87	2,453,186	-0.01(-0.03%)
Jun 08, 2005	19.94	20.02	19.81	19.88	3,239,244	-0.02(-0.10%)
Jun 07, 2005	20.16	20.19	19.89	19.90	2,517,261	-0.26(-1.29%)
Jun 06, 2005	20.26	20.28	20.08	20.16	1,390,446	-0.09(-0.44%)
Jun 03, 2005	20.20	20.29	20.12	20.25	1,390,886	+0.07(+0.37%)
Jun 02, 2005	20.21	20.22	20.09	20.17	2,316,678	-0.02(-0.10%)
Jun 01, 2005	20.01	20.26	19.89	20.19	2,930,744	+0.08(+0.41%)
May 31, 2005	20.20	20.22	19.92	20.11	3,952,868	-0.09(-0.44%)
May 27, 2005	20.05	20.21	19.99	20.20	2,211,841	+0.06(+0.30%)
May 26, 2005	19.98	20.23	19.94	20.14	1,945,423	+0.25(+1.27%)
May 25, 2005	19.91	20.00	19.72	19.89	2,428,846	-0.11(-0.55%)
May 24, 2005	20.11	20.11	19.96	20.00	1,550,854	-0.10(-0.51%)
May 23, 2005	20.09	20.15	19.98	20.10	1,795,425	+0.02(+0.10%)
May 20, 2005	20.12	20.15	19.99	20.08	1,440,006	+0.03(+0.14%)
May 19, 2005	20.11	20.18	19.96	20.05	1,300,858	-0.06(-0.31%)
May 18, 2005	19.73	20.16	19.72	20.11	1,851,876	+0.39(+1.97%)
May 17, 2005	19.74	19.76	19.56	19.72	2,887,343	-0.11(-0.55%)
May 16, 2005	19.75	19.85	19.69	19.83	1,696,160	+0.08(+0.41%)
May 13, 2005	19.88	19.88	19.57	19.75	2,458,758	-0.03(-0.14%)
May 12, 2005	19.98	20.05	19.70	19.78	2,772,536	-0.16(-0.79%)
May 11, 2005	19.83	19.95	19.73	19.94	2,094,541	+0.12(+0.59%)
May 10, 2005	19.82	19.91	19.76	19.82	2,139,261	-0.14(-0.68%)
May 09, 2005	19.87	19.96	19.79	19.96	1,721,673	+0.04(+0.21%)
May 06, 2005	20.06	20.12	19.87	19.91	2,285,300	-0.03(-0.17%)
May 05, 2005	20.05	20.15	19.94	19.95	3,682,638	-0.06(-0.31%)
May 04, 2005	19.64	20.09	19.57	20.01	3,061,534	+0.37(+1.88%)
May 03, 2005	19.38	19.81	19.30	19.64	2,987,781	+0.27(+1.41%)
May 02, 2005	19.47	19.54	19.26	19.37	2,709,193	-0.06(-0.32%)
Apr 29, 2005	19.20	19.43	19.04	19.43	4,438,931	+0.29(+1.53%)
Apr 28, 2005	19.57	19.57	18.86	19.14	3,690,703	-0.04(-0.21%)
Apr 27, 2005	18.65	19.26	18.64	19.18	3,988,352	+0.47(+2.52%)
Apr 26, 2005	18.87	18.97	18.71	18.71	2,711,833	-0.17(-0.90%)
Apr 25, 2005	18.88	18.96	18.76	18.88	1,899,969	+0.12(+0.65%)
Apr 22, 2005	18.65	18.95	18.56	18.76	2,934,410	+0.07(+0.36%)
Apr 21, 2005	18.82	18.93	18.54	18.69	3,698,034	-0.10(-0.51%)
Apr 20, 2005	18.91	19.05	18.77	18.78	2,196,298	-0.22(-1.15%)
Apr 19, 2005	19.14	19.18	18.87	19.00	2,335,446	-0.14(-0.75%)
Apr 18, 2005	19.14	19.25	18.99	19.14	2,996,286	+0.01(+0.07%)
Apr 15, 2005	19.51	19.65	19.07	19.13	3,576,628	-0.54(-2.74%)
Apr 14, 2005	19.91	19.99	19.57	19.67	3,854,336	-0.27(-1.33%)
Apr 13, 2005	20.34	20.39	19.88	19.94	2,316,678	-0.45(-2.21%)
Apr 12, 2005	20.26	20.46	20.16	20.39	1,837,067	+0.08(+0.40%)
Apr 11, 2005	20.20	20.32	20.17	20.30	1,523,729	+0.15(+0.74%)
Apr 08, 2005	20.32	20.32	20.14	20.15	2,030,319	-0.10(-0.51%)
Apr 07, 2005	20.12	20.39	20.12	20.26	2,477,526	+0.14(+0.71%)
Apr 06, 2005	20.15	20.24	20.00	20.11	2,416,969	-0.01(-0.03%)
Apr 05, 2005	19.90	20.19	19.79	20.12	2,192,046	+0.23(+1.17%)
Apr 04, 2005	19.72	20.03	19.64	19.89	2,914,909	+0.16(+0.83%)
Apr 01, 2005	19.68	19.74	19.57	19.72	2,582,069	+0.05(+0.24%)
Mar 31, 2005	19.89	19.93	19.64	19.68	2,783,972	-0.24(-1.20%)
Mar 30, 2005	19.85	20.04	19.71	19.91	2,238,233	+0.06(+0.31%)
Mar 29, 2005	19.95	20.11	19.77	19.85	2,199,817	-0.09(-0.44%)
Mar 28, 2005	19.98	20.06	19.92	19.94	1,303,498	+0.11(+0.55%)
Mar 24, 2005	19.95	20.04	19.82	19.83	1,763,314	-0.19(-0.95%)
Mar 23, 2005	20.12	20.27	19.94	20.02	2,425,620	-0.02(-0.10%)
Mar 22, 2005	19.96	20.20	19.88	20.04	2,976,198	+0.08(+0.41%)
Mar 21, 2005	19.85	20.05	19.77	19.96	1,900,995	+0.12(+0.58%)
Mar 18, 2005	19.75	19.86	19.54	19.85	4,333,361	+0.10(+0.52%)
Mar 17, 2005	19.81	19.86	19.63	19.74	2,797,902	-0.06(-0.31%)
Mar 16, 2005	19.94	20.06	19.76	19.81	1,543,083	-0.18(-0.89%)
Mar 15, 2005	20.05	20.20	19.96	19.98	2,173,718	+0.00(+0.00%)
Mar 14, 2005	20.05	20.15	19.93	19.98	2,382,952	-0.07(-0.37%)
Mar 11, 2005	20.15	20.22	20.01	20.06	2,344,683	-0.17(-0.84%)
Mar 10, 2005	20.26	20.39	20.13	20.23	2,308,907	-0.01(-0.07%)
Mar 09, 2005	20.24	20.41	20.20	20.24	2,100,112	-0.08(-0.40%)
Mar 08, 2005	20.32	20.45	20.29	20.32	1,885,160	-0.09(-0.43%)
Mar 07, 2005	20.31	20.51	20.21	20.41	2,528,551	+0.01(+0.07%)
Mar 04, 2005	20.20	20.44	20.12	20.40	2,584,269	+0.27(+1.32%)
Mar 03, 2005	20.30	20.34	20.09	20.13	1,844,251	-0.18(-0.87%)
Mar 02, 2005	20.15	20.36	20.05	20.31	2,069,321	+0.06(+0.30%)

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.