Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	23.17	23.32	23.07	23.13	5,971,040	-0.13(-0.55%)
Mar 30, 2006	23.17	23.43	23.01	23.26	5,999,260	-0.03(-0.14%)
Mar 29, 2006	23.03	23.33	23.00	23.30	3,837,708	+0.20(+0.85%)
Mar 28, 2006	23.13	23.41	23.08	23.10	6,581,051	-0.16(-0.69%)
Mar 27, 2006	23.17	23.33	23.14	23.26	4,958,810	-0.10(-0.43%)
Mar 24, 2006	23.25	23.47	23.16	23.36	4,798,398	+0.11(+0.46%)
Mar 23, 2006	23.44	23.44	23.13	23.25	6,982,824	-0.18(-0.75%)
Mar 22, 2006	23.58	23.65	23.31	23.43	6,265,128	-0.07(-0.29%)
Mar 21, 2006	23.34	23.66	23.34	23.50	8,466,784	+0.11(+0.49%)
Mar 20, 2006	23.52	23.61	23.34	23.38	5,917,272	-0.25(-1.05%)
Mar 17, 2006	23.73	23.73	23.56	23.63	8,887,865	+0.03(+0.11%)
Mar 16, 2006	23.36	23.66	23.36	23.60	8,373,804	+0.20(+0.83%)
Mar 15, 2006	23.03	23.45	23.02	23.41	7,776,418	+0.34(+1.49%)
Mar 14, 2006	23.01	23.17	22.97	23.07	8,409,303	-0.04(-0.17%)
Mar 13, 2006	23.25	23.36	22.97	23.11	9,086,004	-0.22(-0.95%)
Mar 10, 2006	23.30	23.57	23.25	23.33	5,927,966	+0.08(+0.35%)
Mar 09, 2006	23.31	23.38	23.15	23.25	7,440,741	-0.10(-0.43%)
Mar 08, 2006	23.34	23.50	23.33	23.35	9,786,024	+0.03(+0.12%)
Mar 07, 2006	23.26	23.42	23.18	23.32	11,796,670	-0.01(-0.06%)
Mar 06, 2006	23.30	23.54	23.27	23.34	5,264,187	-0.13(-0.55%)
Mar 03, 2006	23.40	23.60	23.32	23.46	7,828,551	-0.06(-0.26%)
Mar 02, 2006	23.52	23.56	23.36	23.52	6,782,160	+0.01(+0.03%)
Mar 01, 2006	23.56	23.69	23.18	23.52	8,830,830	+0.01(+0.06%)
Feb 28, 2006	23.73	23.88	23.49	23.50	8,202,846	-0.23(-0.96%)
Feb 27, 2006	23.77	23.92	23.64	23.73	6,330,482	-0.06(-0.25%)
Feb 24, 2006	23.89	23.91	23.69	23.79	7,133,581	-0.17(-0.70%)
Feb 23, 2006	24.07	24.23	23.90	23.96	5,572,535	-0.24(-1.00%)
Feb 22, 2006	24.07	24.29	24.05	24.20	6,421,530	+0.20(+0.81%)
Feb 21, 2006	24.16	24.24	23.80	24.01	7,798,251	-0.27(-1.11%)
Feb 17, 2006	24.49	24.53	24.24	24.28	7,132,839	-0.21(-0.85%)
Feb 16, 2006	24.23	24.50	24.14	24.49	5,886,972	+0.24(+1.00%)
Feb 15, 2006	24.41	24.42	24.07	24.24	11,391,332	-0.24(-0.99%)
Feb 14, 2006	24.48	24.61	24.28	24.49	8,009,164	+0.01(+0.03%)
Feb 13, 2006	24.51	24.63	24.35	24.48	5,081,347	+0.02(+0.08%)
Feb 10, 2006	24.42	24.55	24.31	24.46	8,527,384	+0.02(+0.08%)
Feb 09, 2006	24.45	24.57	24.39	24.44	7,262,505	-0.04(-0.17%)
Feb 08, 2006	24.64	24.74	24.41	24.48	9,571,696	+0.11(+0.47%)
Feb 07, 2006	24.44	24.58	24.28	24.37	7,232,354	+0.04(+0.17%)
Feb 06, 2006	24.24	24.53	24.17	24.33	10,639,921	+0.11(+0.44%)
Feb 03, 2006	23.87	24.29	23.86	24.22	10,178,588	+0.35(+1.47%)
Feb 02, 2006	23.79	24.11	23.68	23.87	8,034,711	-0.15(-0.62%)
Feb 01, 2006	23.57	24.04	23.56	24.02	10,671,706	+0.44(+1.88%)
Jan 31, 2006	23.59	23.73	23.50	23.57	10,379,548	-0.01(-0.03%)
Jan 30, 2006	23.50	23.61	23.45	23.58	11,888,609	-0.02(-0.09%)
Jan 27, 2006	23.52	23.73	23.51	23.60	10,924,949	+0.07(+0.31%)
Jan 26, 2006	23.90	24.04	23.40	23.52	18,355,292	-0.15(-0.63%)
Jan 25, 2006	24.24	24.33	23.26	23.67	31,215,732	-0.46(-1.92%)
Jan 24, 2006	24.20	24.45	24.02	24.14	14,385,987	+0.09(+0.39%)
Jan 23, 2006	24.14	24.30	23.74	24.04	10,314,641	-0.10(-0.42%)
Jan 20, 2006	23.70	24.18	23.62	24.14	16,987,780	+0.44(+1.87%)
Jan 19, 2006	23.56	23.81	23.56	23.70	13,382,224	+0.14(+0.60%)
Jan 18, 2006	23.28	23.86	23.17	23.56	15,673,590	+0.27(+1.16%)
Jan 17, 2006	23.38	23.67	23.24	23.29	8,167,793	+0.08(+0.35%)
Jan 13, 2006	23.33	23.39	23.13	23.21	7,140,859	-0.22(-0.92%)
Jan 12, 2006	23.73	23.78	23.39	23.42	17,219,932	-0.37(-1.56%)
Jan 11, 2006	23.44	23.81	23.43	23.79	12,192,798	+0.40(+1.73%)
Jan 10, 2006	23.30	23.46	23.25	23.39	10,429,454	+0.02(+0.09%)
Jan 09, 2006	22.89	23.39	22.88	23.37	6,921,332	+0.44(+1.91%)
Jan 06, 2006	23.05	23.09	22.76	22.93	8,729,235	+0.13(+0.59%)
Jan 05, 2006	22.77	23.03	22.71	22.80	9,275,973	+0.03(+0.12%)
Jan 04, 2006	22.51	22.79	22.50	22.77	8,897,223	+0.20(+0.90%)
Jan 03, 2006	22.72	23.09	22.35	22.57	13,739,140	-0.13(-0.59%)
Dec 30, 2005	22.96	23.09	22.61	22.70	6,267,356	-0.28(-1.23%)
Dec 29, 2005	22.92	23.09	22.90	22.99	3,758,691	-0.03(-0.15%)
Dec 28, 2005	22.96	23.15	22.91	23.02	3,484,802	+0.06(+0.26%)
Dec 27, 2005	23.27	23.38	22.90	22.96	4,515,152	-0.30(-1.30%)
Dec 23, 2005	23.36	23.36	23.11	23.26	2,867,067	-0.02(-0.09%)
Dec 22, 2005	23.23	23.35	22.97	23.28	4,940,987	+0.09(+0.41%)
Dec 21, 2005	23.03	23.40	23.03	23.19	5,987,230	+0.20(+0.85%)
Dec 20, 2005	22.89	23.13	22.76	22.99	6,197,399	+0.03(+0.15%)
Dec 19, 2005	23.40	23.52	22.94	22.96	5,646,800	-0.44(-1.87%)
Dec 16, 2005	23.55	23.65	23.36	23.40	11,817,612	-0.15(-0.66%)
Dec 15, 2005	23.91	24.03	23.46	23.55	8,347,217	-0.35(-1.46%)
Dec 14, 2005	23.68	24.00	23.64	23.90	7,411,777	+0.15(+0.65%)
Dec 13, 2005	23.13	23.93	23.13	23.75	8,804,837	+0.54(+2.32%)
Dec 12, 2005	23.46	23.46	23.12	23.21	5,886,081	-0.25(-1.06%)
Dec 09, 2005	23.63	23.71	22.96	23.46	6,857,613	+0.01(+0.06%)
Dec 08, 2005	23.65	23.81	23.36	23.44	8,130,809	-0.30(-1.25%)
Dec 07, 2005	23.56	23.75	23.44	23.74	9,239,435	+0.07(+0.28%)
Dec 06, 2005	23.45	23.74	23.42	23.67	12,113,335	+0.40(+1.71%)
Dec 05, 2005	23.39	23.50	23.16	23.27	10,335,732	-0.23(-0.97%)
Dec 02, 2005	23.79	23.73	23.40	23.50	12,159,973	-0.28(-1.19%)
Dec 01, 2005	23.05	23.82	22.93	23.79	20,653,790	+1.00(+4.37%)
Nov 30, 2005	22.99	23.40	22.78	22.79	12,113,483	-0.05(-0.24%)
Nov 29, 2005	23.05	23.28	22.81	22.84	9,635,266	-0.01(-0.06%)
Nov 28, 2005	22.64	22.96	22.57	22.86	9,496,243	+0.33(+1.46%)
Nov 25, 2005	22.74	22.74	22.53	22.53	3,432,817	-0.17(-0.74%)
Nov 23, 2005	22.24	22.81	22.22	22.70	9,580,607	+0.48(+2.18%)
Nov 22, 2005	22.23	22.27	22.08	22.21	7,015,797	-0.05(-0.24%)
Nov 21, 2005	22.23	22.33	22.10	22.26	7,131,205	-0.01(-0.06%)
Nov 18, 2005	22.59	22.59	22.18	22.28	10,421,137	-0.07(-0.30%)
Nov 17, 2005	22.27	22.46	22.14	22.35	8,621,700	+0.26(+1.19%)
Nov 16, 2005	22.43	22.62	22.04	22.08	10,037,782	-0.34(-1.53%)
Nov 15, 2005	22.87	22.92	22.33	22.43	12,626,653	-0.42(-1.83%)
Nov 14, 2005	22.76	23.06	22.72	22.84	10,693,837	+0.09(+0.38%)
Nov 11, 2005	22.45	22.82	22.24	22.76	9,889,698	+0.38(+1.72%)
Nov 10, 2005	22.18	22.41	22.02	22.37	10,169,973	-0.07(-0.30%)
Nov 09, 2005	22.90	23.01	22.41	22.44	10,230,573	-0.45(-1.97%)
Nov 08, 2005	22.69	22.92	22.44	22.89	14,188,888	+0.20(+0.89%)
Nov 07, 2005	22.51	22.76	22.28	22.69	18,256,520	+0.18(+0.81%)
Nov 04, 2005	22.41	22.54	22.24	22.51	9,090,608	+0.13(+0.60%)
Nov 03, 2005	21.85	22.43	21.78	22.37	15,042,339	+0.65(+3.01%)
Nov 02, 2005	21.68	21.85	21.50	21.72	11,306,670	+0.33(+1.54%)
Nov 01, 2005	22.04	22.04	21.28	21.39	25,912,926	+0.11(+0.54%)
Oct 31, 2005	21.74	22.07	21.24	21.28	27,187,906	-0.46(-2.14%)
Oct 28, 2005	21.44	21.74	21.24	21.74	9,929,504	+0.50(+2.35%)
Oct 27, 2005	21.75	21.80	21.19	21.24	9,091,351	-0.51(-2.35%)
Oct 26, 2005	22.22	22.24	21.75	21.75	6,922,966	-0.46(-2.09%)
Oct 25, 2005	22.25	22.49	21.98	22.22	9,215,819	-0.08(-0.36%)
Oct 24, 2005	21.98	22.31	21.79	22.30	10,262,210	+0.43(+1.97%)
Oct 21, 2005	22.08	22.14	21.42	21.87	17,770,680	+0.05(+0.25%)
Oct 20, 2005	22.52	22.53	21.55	21.81	16,315,090	-0.87(-3.83%)
Oct 19, 2005	22.02	22.90	21.85	22.68	13,173,391	+0.82(+3.76%)
Oct 18, 2005	22.08	22.13	21.75	21.86	6,996,043	-0.15(-0.70%)
Oct 17, 2005	21.76	22.02	21.76	22.02	7,337,067	+0.26(+1.18%)
Oct 14, 2005	21.65	21.79	21.55	21.76	9,954,308	+0.18(+0.84%)
Oct 13, 2005	21.79	22.02	21.39	21.58	15,276,571	+0.26(+1.20%)
Oct 12, 2005	21.71	21.88	21.29	21.32	10,249,585	-0.45(-2.07%)
Oct 11, 2005	22.25	22.48	21.76	21.77	11,117,295	+0.00(+0.00%)
Oct 10, 2005	21.86	21.86	21.67	21.77	8,110,015	+0.08(+0.37%)
Oct 07, 2005	22.06	22.06	21.61	21.69	8,862,467	-0.34(-1.56%)
Oct 06, 2005	22.05	22.34	21.89	22.04	11,858,755	-0.08(-0.37%)
Oct 05, 2005	22.05	22.31	21.96	22.12	9,513,175	-0.02(-0.09%)
Oct 04, 2005	22.52	22.59	22.14	22.14	11,509,265	-0.67(-2.92%)
Oct 03, 2005	22.49	22.88	22.49	22.80	8,529,463	+0.26(+1.13%)
Sep 30, 2005	22.55	22.66	22.30	22.55	10,602,640	+0.01(+0.03%)
Sep 29, 2005	22.26	22.60	22.22	22.54	8,371,130	+0.26(+1.15%)
Sep 28, 2005	22.52	22.86	22.29	22.29	9,544,218	+0.06(+0.27%)
Sep 27, 2005	22.35	22.42	22.20	22.22	14,730,724	-0.17(-0.75%)
Sep 26, 2005	22.18	22.73	22.18	22.39	13,112,642	+0.42(+1.90%)
Sep 23, 2005	21.98	22.61	21.91	21.98	12,227,703	-0.30(-1.36%)
Sep 22, 2005	22.28	22.32	21.09	22.28	19,057,096	+1.12(+5.32%)
Sep 21, 2005	21.87	21.96	21.08	21.15	20,158,146	-0.81(-3.68%)
Sep 20, 2005	21.96	22.80	21.88	21.96	11,563,924	-0.59(-2.63%)
Sep 19, 2005	22.55	22.91	22.53	22.55	11,324,494	-0.50(-2.16%)
Sep 16, 2005	22.71	23.58	22.59	23.05	37,317,476	+0.53(+2.36%)
Sep 15, 2005	21.91	22.55	21.89	22.52	11,536,000	+0.73(+3.37%)
Sep 14, 2005	22.42	22.43	21.75	21.79	11,044,664	-0.51(-2.29%)
Sep 13, 2005	22.72	22.81	22.30	22.30	10,281,964	-0.46(-2.01%)
Sep 12, 2005	22.83	23.01	22.70	22.76	9,761,814	-0.23(-1.00%)
Sep 09, 2005	22.47	23.17	22.41	22.99	18,763,304	+0.52(+2.31%)
Sep 08, 2005	22.53	22.66	22.34	22.47	9,230,374	-0.22(-0.98%)
Sep 07, 2005	22.25	22.80	22.22	22.69	18,071,008	+0.70(+3.18%)
Sep 06, 2005	21.90	22.16	21.81	21.99	10,216,611	+0.51(+2.38%)
Sep 02, 2005	21.42	21.55	21.36	21.48	8,380,042	+0.24(+1.11%)
Sep 01, 2005	21.75	21.79	21.23	21.24	12,711,909	-0.61(-2.77%)
Aug 31, 2005	21.92	22.05	21.56	21.85	9,766,418	+0.03(+0.15%)
Aug 30, 2005	22.29	22.29	21.69	21.81	12,763,152	-0.52(-2.32%)
Aug 29, 2005	22.54	22.52	22.06	22.33	10,020,107	-0.21(-0.93%)
Aug 26, 2005	22.54	22.62	22.20	22.54	11,652,150	+0.12(+0.54%)
Aug 25, 2005	22.15	22.55	22.15	22.42	14,000,107	+0.22(+0.97%)
Aug 24, 2005	22.22	22.39	22.06	22.20	11,088,332	-0.04(-0.18%)
Aug 23, 2005	22.35	22.37	22.12	22.24	8,619,769	-0.17(-0.75%)
Aug 22, 2005	22.47	22.52	22.25	22.41	6,713,391	-0.06(-0.27%)
Aug 19, 2005	22.39	22.59	22.37	22.47	8,184,874	-0.01(-0.03%)
Aug 18, 2005	22.62	22.65	22.25	22.48	10,172,647	-0.32(-1.42%)
Aug 17, 2005	22.23	23.01	22.20	22.80	16,613,931	+0.47(+2.11%)
Aug 16, 2005	22.55	22.70	22.24	22.33	11,008,571	-0.29(-1.28%)
Aug 15, 2005	21.97	22.65	21.96	22.62	9,900,095	+0.24(+1.05%)
Aug 12, 2005	22.72	22.86	22.26	22.39	18,951,788	-0.97(-4.15%)
Aug 11, 2005	22.18	23.36	22.12	23.36	25,875,498	+1.34(+6.09%)
Aug 10, 2005	21.85	22.20	21.71	22.02	12,695,274	+0.17(+0.80%)
Aug 09, 2005	21.74	21.85	21.57	21.84	8,767,259	+0.20(+0.93%)
Aug 08, 2005	21.38	21.80	21.38	21.64	15,189,235	+0.57(+2.68%)
Aug 05, 2005	20.94	21.21	20.94	21.07	7,513,223	+0.07(+0.32%)
Aug 04, 2005	21.24	21.31	20.93	21.01	6,705,964	-0.28(-1.33%)
Aug 03, 2005	21.08	21.37	21.01	21.29	9,208,541	+0.09(+0.44%)
Aug 02, 2005	21.09	21.26	21.02	21.19	7,988,221	+0.20(+0.96%)
Aug 01, 2005	20.37	21.09	20.37	20.99	7,963,862	+0.01(+0.03%)
Jul 29, 2005	20.53	20.99	20.53	20.99	10,994,461	+0.60(+2.94%)
Jul 28, 2005	20.27	20.49	20.27	20.39	6,956,980	+0.13(+0.66%)
Jul 27, 2005	20.43	20.49	20.18	20.25	10,030,058	-0.19(-0.92%)
Jul 26, 2005	20.62	20.72	20.40	20.44	7,789,488	-0.18(-0.85%)
Jul 25, 2005	20.63	20.74	20.53	20.62	6,437,126	-0.22(-1.03%)
Jul 22, 2005	20.57	20.85	20.54	20.83	7,724,729	+0.11(+0.52%)
Jul 21, 2005	20.53	21.04	20.38	20.72	8,229,730	-0.08(-0.39%)
Jul 20, 2005	20.66	20.86	20.60	20.80	7,147,840	+0.03(+0.16%)
Jul 19, 2005	20.80	20.84	20.70	20.77	7,069,565	-0.03(-0.16%)
Jul 18, 2005	20.75	20.85	20.60	20.80	7,765,426	-0.06(-0.29%)
Jul 15, 2005	20.14	20.92	19.93	20.86	21,520,608	+0.94(+4.70%)
Jul 14, 2005	19.94	20.16	19.89	19.93	13,496,888	+0.01(+0.03%)
Jul 13, 2005	19.64	19.94	19.63	19.92	9,612,690	+0.29(+1.47%)
Jul 12, 2005	19.67	19.69	19.52	19.63	7,833,304	+0.13(+0.66%)
Jul 11, 2005	19.44	19.57	19.36	19.50	8,819,393	+0.22(+1.12%)
Jul 08, 2005	18.85	19.44	18.70	19.29	13,841,923	+0.44(+2.32%)
Jul 07, 2005	18.54	18.89	18.42	18.85	9,254,882	+0.20(+1.08%)
Jul 06, 2005	18.83	18.84	18.59	18.65	6,995,449	-0.18(-0.97%)
Jul 05, 2005	18.73	18.91	18.66	18.83	5,967,327	+0.02(+0.11%)
Jul 01, 2005	18.72	18.94	18.66	18.81	6,664,525	+0.13(+0.69%)
Jun 30, 2005	18.89	18.99	18.68	18.68	11,974,608	-0.11(-0.57%)
Jun 29, 2005	19.05	19.15	18.77	18.79	9,486,291	-0.22(-1.17%)
Jun 28, 2005	18.96	19.17	18.93	19.01	7,610,361	+0.05(+0.28%)
Jun 27, 2005	18.99	19.16	18.94	18.96	5,217,549	-0.08(-0.42%)
Jun 24, 2005	19.24	19.31	19.00	19.04	10,462,428	-0.20(-1.01%)
Jun 23, 2005	19.49	19.59	19.23	19.24	10,189,579	-0.30(-1.55%)
Jun 22, 2005	19.70	19.72	19.50	19.54	6,362,712	-0.01(-0.07%)
Jun 21, 2005	19.50	19.65	19.42	19.55	8,704,728	-0.01(-0.07%)
Jun 20, 2005	19.42	19.63	19.39	19.57	5,610,855	+0.04(+0.21%)
Jun 17, 2005	19.79	19.79	19.51	19.52	10,947,526	-0.09(-0.45%)
Jun 16, 2005	19.53	19.65	19.48	19.61	7,286,270	+0.12(+0.62%)
Jun 15, 2005	19.73	19.78	19.39	19.49	10,105,363	-0.24(-1.19%)
Jun 14, 2005	19.63	19.90	19.63	19.73	7,274,982	+0.13(+0.65%)
Jun 13, 2005	19.59	19.83	19.46	19.60	12,123,583	-0.28(-1.42%)
Jun 10, 2005	19.59	19.89	19.51	19.88	11,864,845	+0.37(+1.90%)
Jun 09, 2005	19.68	19.71	19.36	19.51	12,318,751	-0.17(-0.86%)
Jun 08, 2005	19.91	19.97	19.65	19.68	16,719,982	-0.23(-1.15%)
Jun 07, 2005	20.43	20.53	19.74	19.91	17,450,450	-0.57(-2.76%)
Jun 06, 2005	20.47	20.50	20.33	20.47	6,036,393	-0.07(-0.33%)
Jun 03, 2005	20.90	20.93	20.51	20.54	5,665,663	-0.41(-1.96%)
Jun 02, 2005	20.80	21.01	20.74	20.95	4,701,408	+0.07(+0.32%)
Jun 01, 2005	20.76	20.97	20.66	20.88	6,273,149	+0.05(+0.26%)
May 31, 2005	20.98	20.98	20.82	20.83	8,245,771	-0.22(-1.02%)
May 27, 2005	21.14	21.14	20.99	21.05	4,355,037	-0.15(-0.70%)
May 26, 2005	20.87	21.20	20.84	21.19	7,496,588	+0.40(+1.91%)
May 25, 2005	20.78	20.87	20.72	20.80	5,588,279	+0.01(+0.06%)
May 24, 2005	21.00	21.07	20.64	20.78	7,692,647	-0.30(-1.44%)
May 23, 2005	20.77	21.21	20.77	21.09	6,631,254	+0.26(+1.23%)
May 20, 2005	20.80	20.97	20.69	20.83	5,970,149	-0.02(-0.10%)
May 19, 2005	20.75	20.89	20.64	20.85	7,438,216	+0.26(+1.28%)
May 18, 2005	20.30	20.64	20.25	20.59	7,722,204	+0.41(+2.04%)
May 17, 2005	20.12	20.24	19.96	20.18	5,094,269	+0.06(+0.30%)
May 16, 2005	20.00	20.20	19.93	20.12	5,735,620	+0.15(+0.78%)
May 13, 2005	19.96	20.08	19.86	19.96	6,631,848	-0.09(-0.44%)
May 12, 2005	20.19	20.26	20.04	20.05	7,225,076	-0.05(-0.23%)
May 11, 2005	20.20	20.30	20.00	20.10	8,585,459	-0.17(-0.83%)
May 10, 2005	20.16	20.41	20.06	20.27	6,682,645	-0.01(-0.07%)
May 09, 2005	20.00	20.30	19.93	20.28	9,009,659	+0.50(+2.52%)
May 06, 2005	20.17	20.23	19.77	19.78	9,329,295	-0.38(-1.87%)
May 05, 2005	20.33	20.39	20.04	20.16	6,985,497	-0.13(-0.63%)
May 04, 2005	20.06	20.37	20.02	20.29	7,173,090	+0.22(+1.11%)
May 03, 2005	20.01	20.20	19.93	20.06	10,158,685	+0.15(+0.78%)
May 02, 2005	19.61	19.93	19.61	19.91	7,479,952	+0.18(+0.89%)
Apr 29, 2005	19.94	20.06	19.60	19.73	11,225,276	-0.20(-1.01%)
Apr 28, 2005	20.10	20.30	19.94	19.94	7,899,400	-0.37(-1.82%)
Apr 27, 2005	20.10	20.47	20.06	20.31	7,123,333	+0.11(+0.53%)
Apr 26, 2005	20.30	20.38	20.15	20.20	6,945,840	-0.19(-0.92%)
Apr 25, 2005	20.17	20.51	20.00	20.39	7,678,834	+0.15(+0.73%)
Apr 22, 2005	20.53	20.64	20.03	20.24	12,286,372	+0.14(+0.70%)
Apr 21, 2005	20.38	20.53	19.87	20.10	9,691,856	-0.06(-0.30%)
Apr 20, 2005	20.26	20.39	20.00	20.16	7,824,244	-0.16(-0.80%)
Apr 19, 2005	20.27	20.37	20.12	20.32	7,607,836	+0.05(+0.27%)
Apr 18, 2005	20.30	20.35	19.77	20.27	12,573,183	-0.13(-0.66%)
Apr 15, 2005	20.62	20.66	20.30	20.40	9,670,616	-0.31(-1.50%)
Apr 14, 2005	21.09	21.10	20.70	20.71	6,812,163	-0.31(-1.47%)
Apr 13, 2005	21.15	21.48	21.01	21.02	13,899,107	+0.22(+1.04%)
Apr 12, 2005	20.60	20.90	20.41	20.80	8,210,718	+0.07(+0.32%)
Apr 11, 2005	20.86	20.90	20.55	20.74	7,273,496	-0.23(-1.09%)
Apr 08, 2005	21.19	21.40	20.95	20.97	5,080,456	-0.22(-1.05%)
Apr 07, 2005	21.13	21.27	20.97	21.19	5,816,569	-0.01(-0.06%)
Apr 06, 2005	20.96	21.34	20.87	21.20	6,476,635	+0.19(+0.90%)
Apr 05, 2005	20.78	21.07	20.74	21.01	5,411,232	+0.15(+0.71%)
Apr 04, 2005	20.92	20.97	20.64	20.86	8,702,797	-0.01(-0.03%)

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.