Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	26.30	26.89	25.52	26.04	7,833,837	-0.47(-1.78%)
Mar 30, 2006	26.10	27.12	25.87	26.51	11,233,413	+1.78(+7.22%)
Mar 29, 2006	24.16	24.82	23.96	24.73	3,920,940	+0.64(+2.67%)
Mar 28, 2006	23.64	24.10	23.52	24.09	3,593,585	+0.73(+3.14%)
Mar 27, 2006	23.02	23.47	22.82	23.35	3,087,860	+0.27(+1.16%)
Mar 24, 2006	22.72	23.34	22.66	23.08	2,759,360	+0.33(+1.43%)
Mar 23, 2006	22.15	22.85	22.09	22.76	3,089,590	+0.75(+3.41%)
Mar 22, 2006	21.87	22.45	21.66	22.01	3,075,108	+0.37(+1.73%)
Mar 21, 2006	21.43	22.43	21.19	21.63	4,958,112	+0.23(+1.07%)
Mar 20, 2006	22.59	22.77	21.35	21.40	4,088,749	-1.16(-5.13%)
Mar 17, 2006	23.46	24.05	22.46	22.56	5,100,711	-0.37(-1.60%)
Mar 16, 2006	22.94	23.20	22.25	22.93	4,399,896	-0.03(-0.14%)
Mar 15, 2006	23.22	23.28	22.57	22.96	4,621,913	-0.36(-1.54%)
Mar 14, 2006	22.49	23.37	22.00	23.32	4,682,752	+1.03(+4.64%)
Mar 13, 2006	21.46	22.50	21.31	22.28	4,893,356	+1.05(+4.95%)
Mar 10, 2006	21.27	21.77	20.93	21.23	2,849,041	-0.14(-0.65%)
Mar 09, 2006	21.87	21.94	21.10	21.37	3,612,839	-0.24(-1.09%)
Mar 08, 2006	21.22	21.89	20.87	21.61	5,330,817	+0.15(+0.72%)
Mar 07, 2006	21.53	21.68	21.05	21.45	5,080,382	-0.14(-0.64%)
Mar 06, 2006	22.84	22.91	21.59	21.59	3,822,310	-1.39(-6.03%)
Mar 03, 2006	22.81	23.43	22.71	22.98	3,892,494	-0.02(-0.07%)
Mar 02, 2006	23.37	23.52	22.81	22.99	5,120,960	-0.21(-0.91%)
Mar 01, 2006	22.68	23.25	22.54	23.21	4,273,539	+0.76(+3.38%)
Feb 28, 2006	22.24	22.57	21.72	22.45	5,248,854	+0.20(+0.92%)
Feb 27, 2006	23.25	23.35	22.15	22.24	6,076,771	-1.11(-4.75%)
Feb 24, 2006	23.78	23.91	23.23	23.35	4,024,961	-0.11(-0.49%)
Feb 23, 2006	23.78	24.03	23.22	23.47	6,285,951	-0.40(-1.67%)
Feb 22, 2006	24.19	24.20	23.47	23.87	4,657,847	-0.62(-2.53%)
Feb 21, 2006	24.26	24.62	24.00	24.48	5,553,483	+0.88(+3.73%)
Feb 17, 2006	24.36	24.57	23.37	23.60	5,709,268	-0.45(-1.86%)
Feb 16, 2006	24.04	24.33	23.65	24.05	7,284,974	+0.06(+0.24%)
Feb 15, 2006	24.72	25.22	23.64	24.00	8,010,457	-0.81(-3.28%)
Feb 14, 2006	25.30	25.63	24.63	24.81	5,588,599	-1.17(-4.49%)
Feb 13, 2006	25.94	26.58	25.63	25.98	4,073,889	-0.07(-0.28%)
Feb 10, 2006	26.30	26.55	25.16	26.05	5,537,526	-0.21(-0.81%)
Feb 09, 2006	27.48	27.91	26.18	26.26	3,837,007	-1.15(-4.19%)
Feb 08, 2006	27.50	27.65	26.68	27.41	5,103,873	+0.00(+0.00%)
Feb 07, 2006	29.06	29.31	27.17	27.41	7,043,661	-2.53(-8.46%)
Feb 06, 2006	29.54	30.38	29.37	29.94	2,301,400	+0.85(+2.91%)
Feb 03, 2006	29.54	29.88	28.94	29.10	2,701,286	-0.44(-1.49%)
Feb 02, 2006	29.71	30.37	28.93	29.54	3,122,281	-0.29(-0.96%)
Feb 01, 2006	30.70	31.26	29.72	29.82	3,617,467	-0.83(-2.71%)
Jan 31, 2006	30.84	30.84	30.21	30.65	2,285,821	-0.19(-0.61%)
Jan 30, 2006	30.47	31.19	30.44	30.84	2,248,105	+0.60(+1.99%)
Jan 27, 2006	29.80	30.89	29.69	30.24	3,165,766	+0.44(+1.48%)
Jan 26, 2006	29.66	29.81	28.60	29.80	4,912,787	+0.10(+0.33%)
Jan 25, 2006	30.84	30.88	29.54	29.70	3,171,758	-1.06(-3.44%)
Jan 24, 2006	31.19	31.32	30.64	30.76	2,527,468	-0.47(-1.51%)
Jan 23, 2006	30.61	31.30	30.15	31.23	4,485,856	+0.70(+2.30%)
Jan 20, 2006	31.00	31.36	30.03	30.53	4,491,104	-0.22(-0.72%)
Jan 19, 2006	29.41	30.96	29.37	30.75	4,641,735	+1.15(+3.88%)
Jan 18, 2006	30.09	30.22	29.19	29.60	2,880,338	-0.48(-1.60%)
Jan 17, 2006	29.89	30.36	29.83	30.08	3,177,311	+0.60(+2.05%)
Jan 13, 2006	29.00	29.68	28.64	29.48	3,158,733	+0.37(+1.29%)
Jan 12, 2006	28.64	29.85	28.52	29.10	7,038,533	+0.58(+2.03%)
Jan 11, 2006	27.92	28.64	27.30	28.53	3,641,634	+0.54(+1.92%)
Jan 10, 2006	27.70	28.18	27.64	27.99	2,369,439	+0.24(+0.85%)
Jan 09, 2006	28.15	28.19	27.20	27.75	3,014,777	-0.29(-1.05%)
Jan 06, 2006	28.14	28.44	27.94	28.05	4,007,076	+0.14(+0.50%)
Jan 05, 2006	28.56	28.58	27.73	27.91	5,082,553	-0.78(-2.73%)
Jan 04, 2006	27.87	28.74	27.53	28.69	4,203,844	+0.79(+2.83%)
Jan 03, 2006	26.99	28.09	26.73	27.90	3,802,547	+1.05(+3.92%)
Dec 30, 2005	26.59	27.17	26.36	26.85	1,695,391	+0.09(+0.34%)
Dec 29, 2005	27.21	27.56	26.64	26.76	2,046,854	-0.42(-1.56%)
Dec 28, 2005	27.08	27.50	26.67	27.18	2,185,688	+0.41(+1.52%)
Dec 27, 2005	27.65	27.68	26.28	26.77	2,840,204	-1.09(-3.92%)
Dec 23, 2005	27.46	27.91	27.04	27.87	2,522,036	-0.03(-0.12%)
Dec 22, 2005	28.08	28.29	27.79	27.90	2,134,920	-0.17(-0.61%)
Dec 21, 2005	28.23	28.50	27.84	28.07	2,181,553	+0.07(+0.23%)
Dec 20, 2005	27.38	28.04	27.26	28.00	2,585,277	+0.63(+2.29%)
Dec 19, 2005	27.70	28.23	27.34	27.38	2,834,213	-0.37(-1.32%)
Dec 16, 2005	28.32	28.49	27.30	27.74	11,415,403	-0.55(-1.93%)
Dec 15, 2005	28.35	28.47	27.68	28.29	2,514,027	+0.02(+0.06%)
Dec 14, 2005	27.74	28.39	27.69	28.27	3,432,209	+0.37(+1.34%)
Dec 13, 2005	28.32	28.55	27.79	27.90	2,798,727	-0.29(-1.01%)
Dec 12, 2005	28.31	28.44	27.82	28.18	2,609,420	+0.25(+0.90%)
Dec 09, 2005	27.76	28.00	27.46	27.93	3,082,140	+0.11(+0.41%)
Dec 08, 2005	27.05	27.83	27.05	27.82	3,306,445	+0.77(+2.83%)
Dec 07, 2005	27.42	27.78	26.90	27.05	2,813,381	-0.07(-0.24%)
Dec 06, 2005	26.98	27.62	26.97	27.12	4,015,275	-0.02(-0.06%)
Dec 05, 2005	26.99	27.48	26.95	27.13	3,576,911	+0.30(+1.12%)
Dec 02, 2005	26.29	26.86	26.16	26.83	3,265,598	+0.57(+2.17%)
Dec 01, 2005	25.65	26.47	25.35	26.26	4,376,740	+0.81(+3.17%)
Nov 30, 2005	25.37	25.72	24.85	25.45	3,982,477	+0.37(+1.46%)
Nov 29, 2005	25.41	25.78	25.06	25.09	3,276,842	-0.16(-0.65%)
Nov 28, 2005	26.16	26.52	25.13	25.25	3,264,675	-1.09(-4.14%)
Nov 25, 2005	26.38	26.51	26.11	26.34	630,810	+0.02(+0.09%)
Nov 23, 2005	26.78	26.78	26.11	26.32	3,518,572	-0.44(-1.64%)
Nov 22, 2005	26.42	26.87	26.10	26.76	3,796,284	+0.54(+2.05%)
Nov 21, 2005	25.71	26.29	25.54	26.22	3,064,676	+0.94(+3.71%)
Nov 18, 2005	25.89	26.04	25.03	25.28	5,444,983	-0.50(-1.93%)
Nov 17, 2005	25.58	25.86	25.26	25.78	6,150,860	+0.69(+2.76%)
Nov 16, 2005	24.48	25.26	24.24	25.09	4,023,305	+0.65(+2.67%)
Nov 15, 2005	24.48	25.05	24.08	24.44	5,167,973	-0.19(-0.76%)
Nov 14, 2005	24.81	25.26	24.29	24.62	7,938,645	+0.18(+0.73%)
Nov 11, 2005	24.21	24.91	23.18	24.44	26,720,422	-2.31(-8.62%)
Nov 10, 2005	27.78	27.78	26.40	26.75	3,634,277	-1.20(-4.29%)
Nov 09, 2005	28.07	28.82	27.30	27.95	3,444,241	-0.16(-0.58%)
Nov 08, 2005	28.09	28.44	27.45	28.11	2,646,754	+0.53(+1.92%)
Nov 07, 2005	28.22	28.24	27.11	27.58	3,421,333	-0.64(-2.25%)
Nov 04, 2005	29.19	29.28	28.00	28.22	3,259,070	-1.19(-4.05%)
Nov 03, 2005	29.41	29.54	28.93	29.41	4,702,395	+0.24(+0.81%)
Nov 02, 2005	28.00	29.27	27.91	29.17	3,423,563	+0.99(+3.53%)
Nov 01, 2005	27.44	28.22	27.42	28.18	4,081,781	+0.37(+1.32%)
Oct 31, 2005	27.87	28.43	27.40	27.81	3,739,652	-0.15(-0.52%)
Oct 28, 2005	27.12	27.96	26.13	27.96	4,119,602	+1.17(+4.38%)
Oct 27, 2005	27.69	27.95	26.52	26.78	4,695,109	+0.02(+0.06%)
Oct 26, 2005	26.62	27.86	26.43	26.77	4,226,938	-0.05(-0.18%)
Oct 25, 2005	25.67	26.85	25.58	26.82	4,644,439	+1.71(+6.82%)
Oct 24, 2005	23.96	25.10	23.75	25.10	2,447,997	+0.99(+4.09%)
Oct 21, 2005	23.79	24.44	23.51	24.12	3,958,388	+0.20(+0.85%)
Oct 20, 2005	24.93	24.97	23.43	23.91	3,832,425	-1.17(-4.65%)
Oct 19, 2005	25.01	25.14	23.88	25.08	4,266,684	+0.23(+0.92%)
Oct 18, 2005	25.81	26.06	24.83	24.85	2,714,943	-1.25(-4.78%)
Oct 17, 2005	26.07	26.35	25.80	26.10	1,870,859	+0.41(+1.59%)
Oct 14, 2005	23.84	25.77	23.84	25.69	3,249,671	+0.75(+3.01%)
Oct 13, 2005	25.54	25.54	23.69	24.94	5,939,134	-0.74(-2.89%)
Oct 12, 2005	25.89	26.06	25.52	25.68	3,052,448	-0.33(-1.25%)
Oct 11, 2005	26.04	26.58	26.01	26.01	1,975,029	+0.12(+0.47%)
Oct 10, 2005	26.47	26.47	25.61	25.89	2,789,770	-0.51(-1.94%)
Oct 07, 2005	25.57	26.52	25.46	26.40	3,822,082	+0.85(+3.32%)
Oct 06, 2005	26.28	26.85	24.96	25.55	8,495,499	-1.87(-6.81%)
Oct 05, 2005	28.70	28.77	27.36	27.42	5,727,034	-1.08(-3.77%)
Oct 04, 2005	29.33	29.54	28.49	28.49	2,320,054	-1.09(-3.69%)
Oct 03, 2005	29.65	29.93	29.09	29.59	3,339,500	+0.19(+0.64%)
Sep 30, 2005	29.56	29.98	29.32	29.40	2,999,106	-0.17(-0.58%)
Sep 29, 2005	29.19	29.69	29.13	29.57	4,375,437	+0.70(+2.43%)
Sep 28, 2005	28.31	28.96	27.74	28.87	3,955,336	+0.64(+2.28%)
Sep 27, 2005	27.83	28.31	27.48	28.22	3,134,113	+0.55(+1.97%)
Sep 26, 2005	26.74	27.74	26.49	27.68	2,101,965	+0.81(+3.03%)
Sep 23, 2005	26.86	27.35	26.51	26.86	2,090,886	-0.46(-1.67%)
Sep 22, 2005	27.32	28.31	26.63	27.32	3,305,257	-0.23(-0.83%)
Sep 21, 2005	27.48	27.83	27.03	27.55	3,223,287	+0.53(+1.96%)
Sep 20, 2005	27.25	27.52	26.73	27.02	2,088,263	-0.23(-0.84%)
Sep 19, 2005	26.26	27.36	26.21	27.25	2,890,921	+1.19(+4.57%)
Sep 16, 2005	26.18	26.28	25.93	26.06	2,629,050	-0.10(-0.37%)
Sep 15, 2005	26.16	26.58	25.64	26.16	3,133,949	+0.10(+0.38%)
Sep 14, 2005	26.32	26.40	25.58	26.06	4,310,994	-0.09(-0.34%)
Sep 13, 2005	26.50	26.68	26.11	26.15	2,742,185	-0.55(-2.08%)
Sep 12, 2005	27.52	27.58	26.67	26.70	2,725,192	-0.92(-3.33%)
Sep 09, 2005	26.74	27.62	26.74	27.62	2,298,432	+0.86(+3.20%)
Sep 08, 2005	27.26	27.26	26.67	26.77	2,419,944	-0.33(-1.20%)
Sep 07, 2005	27.24	27.43	26.96	27.09	2,238,981	+0.00(+0.00%)
Sep 06, 2005	27.08	27.32	26.57	27.09	2,243,650	+0.02(+0.09%)
Sep 02, 2005	27.70	27.75	26.84	27.07	2,304,061	-0.99(-3.51%)
Sep 01, 2005	27.98	28.44	27.53	28.05	3,484,509	+0.35(+1.26%)
Aug 31, 2005	26.56	27.75	26.44	27.70	3,689,448	+1.31(+4.97%)
Aug 30, 2005	26.38	26.78	26.29	26.39	2,966,201	+0.15(+0.59%)
Aug 29, 2005	26.73	27.03	25.96	26.24	3,065,072	+0.39(+1.51%)
Aug 26, 2005	26.47	26.66	25.84	25.85	1,754,618	-0.59(-2.22%)
Aug 25, 2005	26.18	26.54	26.17	26.43	2,113,814	+0.07(+0.25%)
Aug 24, 2005	25.78	26.52	25.47	26.37	3,069,523	+0.65(+2.53%)
Aug 23, 2005	25.34	25.78	25.34	25.72	2,374,306	+0.38(+1.51%)
Aug 22, 2005	25.92	26.01	24.98	25.33	2,113,793	-0.33(-1.30%)
Aug 19, 2005	25.56	25.96	25.34	25.67	1,619,265	+0.64(+2.57%)
Aug 18, 2005	24.85	25.28	24.59	25.02	2,490,941	-0.30(-1.19%)
Aug 17, 2005	25.77	26.36	25.21	25.32	3,540,077	-0.45(-1.74%)
Aug 16, 2005	26.36	26.51	25.59	25.77	2,399,331	-0.60(-2.29%)
Aug 15, 2005	26.48	26.94	26.26	26.38	1,777,402	-0.39(-1.46%)
Aug 12, 2005	27.28	27.50	26.58	26.77	1,757,911	-0.41(-1.50%)
Aug 11, 2005	27.22	27.68	26.99	27.17	3,000,445	+0.02(+0.06%)
Aug 10, 2005	26.76	27.17	26.42	27.16	3,300,328	+0.26(+0.97%)
Aug 09, 2005	26.82	26.92	26.48	26.90	2,227,906	+0.12(+0.46%)
Aug 08, 2005	26.63	27.03	26.51	26.77	2,668,320	+0.46(+1.77%)
Aug 05, 2005	26.77	26.95	25.82	26.31	2,849,537	-0.41(-1.52%)
Aug 04, 2005	26.89	27.21	26.68	26.72	2,497,301	-0.17(-0.64%)
Aug 03, 2005	27.13	27.27	26.70	26.89	3,853,747	-0.14(-0.51%)
Aug 02, 2005	26.87	27.09	26.63	27.03	3,424,377	+0.23(+0.85%)
Aug 01, 2005	27.04	27.05	26.70	26.80	3,422,737	+0.05(+0.18%)
Jul 29, 2005	26.58	26.82	26.57	26.75	2,484,512	+0.41(+1.55%)
Jul 28, 2005	26.89	26.89	25.76	26.34	2,690,148	+0.16(+0.62%)
Jul 27, 2005	26.01	26.19	25.45	26.18	2,784,815	+0.26(+1.01%)
Jul 26, 2005	25.69	26.00	25.39	25.92	1,935,134	+0.02(+0.06%)
Jul 25, 2005	25.62	25.98	25.35	25.90	2,986,828	+0.34(+1.34%)
Jul 22, 2005	24.66	25.56	24.62	25.56	3,695,437	+1.20(+4.92%)
Jul 21, 2005	24.69	24.86	24.22	24.36	1,838,841	-0.32(-1.29%)
Jul 20, 2005	24.75	24.87	24.37	24.68	1,710,998	-0.16(-0.66%)
Jul 19, 2005	24.04	24.85	23.91	24.84	1,818,990	+0.97(+4.06%)
Jul 18, 2005	23.96	24.04	23.64	23.87	1,879,770	-0.20(-0.85%)
Jul 15, 2005	24.19	24.56	24.02	24.08	3,337,799	+0.01(+0.03%)
Jul 14, 2005	25.04	25.17	23.83	24.07	3,225,770	-0.75(-3.02%)
Jul 13, 2005	25.32	25.32	24.68	24.82	3,228,019	-0.37(-1.49%)
Jul 12, 2005	24.63	25.33	24.45	25.19	3,569,718	+0.75(+3.07%)
Jul 11, 2005	23.91	24.45	23.71	24.44	3,381,412	+0.64(+2.70%)
Jul 08, 2005	24.01	24.28	23.60	23.80	3,380,658	-0.08(-0.34%)
Jul 07, 2005	23.52	24.00	23.39	23.88	2,230,372	-0.09(-0.37%)
Jul 06, 2005	24.34	24.44	23.65	23.97	2,394,827	-0.24(-1.01%)
Jul 05, 2005	23.47	24.24	23.14	24.22	2,769,389	+0.92(+3.95%)
Jul 01, 2005	22.69	23.30	22.64	23.30	1,621,624	+0.62(+2.73%)
Jun 30, 2005	22.77	23.02	22.50	22.68	2,739,033	-0.02(-0.11%)
Jun 29, 2005	22.61	22.87	22.17	22.70	4,299,613	+0.17(+0.76%)
Jun 28, 2005	22.97	22.98	22.49	22.53	4,829,836	-0.41(-1.78%)
Jun 27, 2005	22.68	23.26	22.66	22.94	3,057,115	+0.39(+1.73%)
Jun 24, 2005	23.21	23.44	22.47	22.55	2,933,507	-0.46(-2.02%)
Jun 23, 2005	22.90	23.37	22.68	23.01	3,807,569	+0.11(+0.50%)
Jun 22, 2005	22.89	23.17	22.66	22.90	3,740,652	+0.01(+0.04%)
Jun 21, 2005	23.26	23.32	22.75	22.89	2,516,018	-0.55(-2.34%)
Jun 20, 2005	23.68	23.90	23.20	23.43	3,625,128	-0.12(-0.52%)
Jun 17, 2005	23.49	23.71	23.06	23.56	4,706,502	+0.04(+0.17%)
Jun 16, 2005	23.54	23.59	23.30	23.52	4,259,792	+0.00(+0.00%)
Jun 15, 2005	23.03	23.63	22.83	23.52	3,311,793	+0.62(+2.70%)
Jun 14, 2005	23.26	23.49	22.65	22.90	4,621,565	-0.36(-1.54%)
Jun 13, 2005	22.84	23.33	22.81	23.25	2,410,954	+0.08(+0.35%)
Jun 10, 2005	23.43	23.55	22.79	23.17	4,584,171	-0.15(-0.66%)
Jun 09, 2005	22.97	23.38	22.75	23.33	4,102,086	+0.65(+2.87%)
Jun 08, 2005	22.07	23.03	22.01	22.68	4,389,676	+0.63(+2.85%)
Jun 07, 2005	22.41	22.64	21.95	22.05	3,122,035	-0.21(-0.95%)
Jun 06, 2005	22.62	22.69	22.05	22.26	3,333,698	-0.11(-0.47%)
Jun 03, 2005	21.84	22.62	21.84	22.37	3,871,188	+0.49(+2.23%)
Jun 02, 2005	21.79	21.95	21.36	21.88	2,915,882	+0.08(+0.37%)
Jun 01, 2005	21.56	22.14	21.55	21.80	3,519,345	+0.24(+1.13%)
May 31, 2005	21.10	21.59	20.70	21.55	6,412,248	+0.49(+2.32%)
May 27, 2005	20.57	21.15	20.54	21.06	2,425,473	+0.59(+2.87%)
May 26, 2005	20.75	20.78	20.35	20.48	3,912,491	-0.07(-0.36%)
May 25, 2005	20.11	20.75	19.76	20.55	4,175,757	+0.49(+2.44%)
May 24, 2005	19.96	20.26	19.89	20.06	3,439,738	+0.13(+0.65%)
May 23, 2005	19.65	20.03	19.37	19.93	3,931,621	+0.27(+1.37%)
May 20, 2005	19.85	20.11	19.60	19.66	2,606,388	-0.23(-1.15%)
May 19, 2005	19.53	20.28	19.53	19.89	2,843,237	+0.30(+1.54%)
May 18, 2005	20.24	20.35	19.45	19.59	3,544,794	-0.44(-2.20%)
May 17, 2005	19.39	20.17	19.37	20.03	2,527,279	+0.58(+2.97%)
May 16, 2005	19.56	19.56	19.11	19.45	4,678,742	-0.34(-1.73%)
May 13, 2005	20.37	20.41	19.59	19.79	4,133,509	-0.46(-2.29%)
May 12, 2005	21.67	21.74	19.83	20.26	6,592,425	-1.53(-7.03%)
May 11, 2005	21.45	21.85	21.18	21.79	3,730,331	+0.20(+0.94%)
May 10, 2005	21.69	22.11	21.41	21.58	5,698,686	-0.07(-0.34%)
May 09, 2005	21.10	21.76	21.09	21.66	3,040,404	+0.53(+2.51%)
May 06, 2005	21.12	21.26	20.96	21.13	2,401,524	+0.21(+1.01%)
May 05, 2005	20.92	21.16	20.57	20.92	2,701,907	+0.11(+0.55%)
May 04, 2005	20.39	20.80	20.10	20.80	5,039,764	+0.59(+2.90%)
May 03, 2005	20.37	20.47	19.96	20.22	3,794,926	-0.22(-1.08%)
May 02, 2005	19.50	20.49	19.25	20.44	4,050,270	+0.90(+4.63%)
Apr 29, 2005	19.60	20.09	19.24	19.53	2,647,470	+0.18(+0.93%)
Apr 28, 2005	20.26	20.28	19.05	19.35	4,414,930	-0.72(-3.57%)
Apr 27, 2005	21.24	21.24	19.99	20.07	3,789,974	-0.73(-3.53%)
Apr 26, 2005	21.31	21.32	20.68	20.80	3,048,681	-0.58(-2.71%)
Apr 25, 2005	21.32	21.50	21.10	21.38	2,856,466	+0.49(+2.34%)
Apr 22, 2005	20.82	21.34	20.59	20.89	3,538,259	+0.30(+1.46%)
Apr 21, 2005	19.95	20.63	19.78	20.59	1,988,128	+0.74(+3.74%)
Apr 20, 2005	20.11	20.45	19.77	19.85	2,275,282	-0.15(-0.77%)
Apr 19, 2005	19.67	20.20	19.60	20.00	3,215,915	+0.68(+3.54%)
Apr 18, 2005	18.66	19.44	18.24	19.32	4,510,018	+0.55(+2.95%)
Apr 15, 2005	19.70	19.99	18.63	18.76	4,589,190	-0.90(-4.60%)
Apr 14, 2005	19.60	20.14	19.35	19.67	3,959,078	+0.23(+1.17%)
Apr 13, 2005	20.04	20.26	19.39	19.44	3,328,262	-0.68(-3.40%)
Apr 12, 2005	20.82	20.83	19.97	20.13	2,714,515	-0.73(-3.48%)
Apr 11, 2005	20.73	20.98	20.13	20.85	2,466,091	+0.13(+0.63%)
Apr 08, 2005	21.31	21.56	20.68	20.72	1,944,786	-0.68(-3.16%)
Apr 07, 2005	21.80	22.24	21.07	21.40	5,362,005	-0.15(-0.68%)
Apr 06, 2005	21.07	21.54	20.72	21.54	3,677,445	+0.69(+3.32%)
Apr 05, 2005	21.15	21.23	20.64	20.85	2,077,357	-0.29(-1.39%)
Apr 04, 2005	21.35	21.51	20.76	21.14	4,051,778	+0.11(+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.