Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	27.05	27.16	26.87	26.93	990,518	-0.17(-0.64%)
Apr 27, 2006	27.47	27.52	27.08	27.10	1,576,883	-0.46(-1.66%)
Apr 26, 2006	27.33	27.70	27.32	27.56	1,092,661	+0.30(+1.10%)
Apr 25, 2006	27.86	27.86	27.18	27.26	1,690,062	-0.55(-1.97%)
Apr 24, 2006	28.02	28.08	27.67	27.81	1,092,259	-0.27(-0.97%)
Apr 21, 2006	28.27	28.27	27.79	28.08	1,630,262	-0.04(-0.14%)
Apr 20, 2006	28.09	28.37	27.85	28.12	1,714,745	+0.09(+0.33%)
Apr 19, 2006	27.91	28.15	27.66	28.03	2,156,023	+0.18(+0.63%)
Apr 18, 2006	27.21	28.07	26.93	27.85	4,294,187	+1.51(+5.75%)
Apr 17, 2006	26.32	26.60	26.12	26.33	1,752,471	+0.10(+0.37%)
Apr 13, 2006	26.37	26.45	26.18	26.24	1,075,403	-0.14(-0.52%)
Apr 12, 2006	26.19	26.43	26.12	26.37	1,189,585	+0.19(+0.71%)
Apr 11, 2006	26.25	26.35	26.05	26.19	1,740,230	-0.08(-0.29%)
Apr 10, 2006	26.05	26.29	25.88	26.27	1,515,879	+0.22(+0.84%)
Apr 07, 2006	26.28	26.50	25.97	26.05	2,429,540	-0.09(-0.36%)
Apr 06, 2006	26.36	26.47	25.68	26.14	4,552,854	-1.23(-4.49%)
Apr 05, 2006	27.39	27.53	27.27	27.37	1,172,327	+0.04(+0.16%)
Apr 04, 2006	27.09	27.40	26.98	27.32	1,184,970	+0.30(+1.09%)
Apr 03, 2006	26.85	27.46	26.83	27.03	1,112,728	+0.25(+0.93%)
Mar 31, 2006	26.91	26.99	26.63	26.78	1,332,665	-0.07(-0.26%)
Mar 30, 2006	27.07	27.32	26.84	26.85	1,167,913	-0.25(-0.93%)
Mar 29, 2006	26.81	27.22	26.75	27.10	1,181,157	+0.26(+0.97%)
Mar 28, 2006	26.79	27.27	26.76	26.84	1,608,990	+0.13(+0.50%)
Mar 27, 2006	26.74	26.84	26.64	26.71	1,088,647	-0.08(-0.30%)
Mar 24, 2006	26.88	27.17	26.77	26.79	1,175,538	-0.04(-0.14%)
Mar 23, 2006	26.94	26.98	26.51	26.83	1,403,703	-0.17(-0.62%)
Mar 22, 2006	26.73	27.05	26.73	26.99	1,118,748	+0.28(+1.03%)
Mar 21, 2006	27.12	27.12	26.67	26.72	1,440,225	-0.41(-1.49%)
Mar 20, 2006	27.47	27.47	27.10	27.12	1,330,457	-0.36(-1.31%)
Mar 17, 2006	27.39	27.70	27.39	27.48	1,580,495	+0.13(+0.49%)
Mar 16, 2006	27.40	27.60	27.22	27.35	1,109,116	+0.04(+0.13%)
Mar 15, 2006	26.79	27.37	26.78	27.31	2,065,319	+0.65(+2.44%)
Mar 14, 2006	26.03	26.81	26.03	26.66	1,436,814	+0.56(+2.15%)
Mar 13, 2006	26.46	26.49	26.00	26.10	1,349,722	-0.15(-0.56%)
Mar 10, 2006	25.97	26.62	25.97	26.25	1,573,271	+0.21(+0.79%)
Mar 09, 2006	26.23	26.34	26.00	26.04	1,476,346	-0.19(-0.72%)
Mar 08, 2006	26.28	26.37	26.04	26.23	1,076,005	-0.18(-0.69%)
Mar 07, 2006	26.44	26.70	26.21	26.41	1,369,588	+0.09(+0.33%)
Mar 06, 2006	26.81	26.97	26.09	26.32	1,697,086	-0.43(-1.59%)
Mar 03, 2006	26.30	26.93	26.28	26.75	1,436,212	+0.23(+0.86%)
Mar 02, 2006	26.58	26.68	26.32	26.52	1,076,406	-0.21(-0.77%)
Mar 01, 2006	26.01	26.82	26.01	26.73	1,725,581	+0.76(+2.92%)
Feb 28, 2006	26.34	26.27	25.81	25.97	1,359,555	-0.37(-1.41%)
Feb 27, 2006	26.54	26.55	26.27	26.34	810,114	-0.04(-0.15%)
Feb 24, 2006	26.43	26.47	26.25	26.38	942,558	+0.08(+0.29%)
Feb 23, 2006	26.34	26.42	26.12	26.30	1,264,035	-0.14(-0.53%)
Feb 22, 2006	26.48	26.68	26.44	26.44	1,948,127	-0.01(-0.02%)
Feb 21, 2006	26.55	26.62	26.36	26.45	1,338,283	-0.10(-0.38%)
Feb 17, 2006	26.54	26.56	26.38	26.55	1,482,968	+0.10(+0.36%)
Feb 16, 2006	26.38	26.54	26.31	26.45	1,559,826	+0.23(+0.87%)
Feb 15, 2006	26.06	26.30	25.79	26.23	1,569,859	+0.20(+0.78%)
Feb 14, 2006	25.61	26.15	25.34	26.02	1,668,389	+0.30(+1.15%)
Feb 13, 2006	25.69	25.78	25.62	25.73	1,240,957	+0.03(+0.13%)
Feb 10, 2006	25.56	25.84	25.46	25.69	1,487,584	+0.05(+0.18%)
Feb 09, 2006	25.59	26.03	25.59	25.65	1,617,017	+0.08(+0.32%)
Feb 08, 2006	25.51	25.59	25.31	25.56	1,468,118	+0.15(+0.59%)
Feb 07, 2006	25.59	25.64	25.41	25.41	1,954,950	-0.26(-1.00%)
Feb 06, 2006	25.35	25.70	25.33	25.67	1,565,846	+0.31(+1.23%)
Feb 03, 2006	25.24	25.60	25.20	25.36	1,569,057	+0.07(+0.28%)
Feb 02, 2006	25.30	25.49	25.03	25.29	2,113,079	-0.34(-1.34%)
Feb 01, 2006	25.22	25.66	25.07	25.63	1,483,370	+0.46(+1.82%)
Jan 31, 2006	25.25	25.28	25.09	25.17	978,679	-0.16(-0.63%)
Jan 30, 2006	25.31	25.39	25.21	25.33	974,665	+0.08(+0.32%)
Jan 27, 2006	24.85	25.39	24.72	25.25	1,344,304	+0.48(+1.93%)
Jan 26, 2006	24.57	24.88	24.66	24.77	1,037,476	+0.20(+0.81%)
Jan 25, 2006	24.90	25.22	24.57	24.57	2,171,876	-0.24(-0.98%)
Jan 24, 2006	24.39	24.87	24.39	24.82	1,289,721	+0.50(+2.06%)
Jan 23, 2006	24.04	24.41	23.87	24.31	1,852,205	+0.23(+0.95%)
Jan 20, 2006	24.63	24.67	23.93	24.09	2,289,470	-0.49(-2.00%)
Jan 19, 2006	24.11	24.88	23.71	24.58	2,405,459	+0.55(+2.28%)
Jan 18, 2006	23.89	24.30	23.58	24.03	2,754,428	-0.29(-1.20%)
Jan 17, 2006	23.89	24.32	23.75	24.32	2,143,582	+0.43(+1.79%)
Jan 13, 2006	23.70	24.02	23.70	23.89	1,503,035	-0.09(-0.37%)
Jan 12, 2006	24.33	24.33	23.92	23.98	1,809,462	-0.42(-1.73%)
Jan 11, 2006	24.65	24.65	24.23	24.40	1,666,985	-0.20(-0.82%)
Jan 10, 2006	23.70	24.67	23.69	24.61	2,628,807	+0.60(+2.51%)
Jan 09, 2006	23.79	24.01	23.61	24.01	2,444,390	+0.19(+0.79%)
Jan 06, 2006	23.65	24.48	22.59	23.82	5,178,952	+1.24(+5.49%)
Jan 05, 2006	22.70	22.77	22.41	22.58	1,636,483	-0.20(-0.86%)
Jan 04, 2006	22.18	22.77	22.17	22.77	2,108,665	+0.63(+2.85%)
Jan 03, 2006	21.91	22.26	21.65	22.14	1,804,646	+0.23(+1.05%)
Dec 30, 2005	21.96	21.98	21.84	21.91	654,593	-0.21(-0.96%)
Dec 29, 2005	22.24	22.32	22.13	22.13	1,114,935	-0.05(-0.24%)
Dec 28, 2005	22.19	22.30	22.03	22.18	641,950	+0.02(+0.09%)
Dec 27, 2005	22.60	22.66	22.15	22.16	841,820	-0.36(-1.61%)
Dec 23, 2005	22.54	22.64	22.50	22.52	323,684	-0.02(-0.09%)
Dec 22, 2005	22.42	22.62	22.39	22.54	1,251,994	+0.17(+0.77%)
Dec 21, 2005	22.37	22.54	22.22	22.37	913,460	+0.13(+0.58%)
Dec 20, 2005	22.30	22.48	22.22	22.24	879,346	-0.07(-0.30%)
Dec 19, 2005	22.87	22.87	22.29	22.30	816,937	-0.52(-2.27%)
Dec 16, 2005	22.65	22.94	22.78	22.82	1,369,990	+0.17(+0.76%)
Dec 15, 2005	22.78	22.87	22.64	22.65	1,208,047	-0.13(-0.58%)
Dec 14, 2005	22.60	22.86	22.60	22.78	1,618,221	+0.19(+0.85%)
Dec 13, 2005	22.64	22.68	22.41	22.59	1,135,203	-0.09(-0.41%)
Dec 12, 2005	22.81	22.89	22.64	22.68	754,126	+0.03(+0.13%)
Dec 09, 2005	22.52	22.72	22.49	22.65	883,961	+0.17(+0.74%)
Dec 08, 2005	22.82	22.83	22.39	22.49	904,630	-0.18(-0.79%)
Dec 07, 2005	23.12	23.12	22.54	22.67	1,266,643	-0.38(-1.66%)
Dec 06, 2005	23.22	23.27	23.02	23.05	875,132	-0.09(-0.39%)
Dec 05, 2005	23.18	23.21	22.99	23.14	1,362,565	-0.08(-0.33%)
Dec 02, 2005	23.34	23.40	23.09	23.22	899,212	-0.21(-0.88%)
Dec 01, 2005	22.89	23.44	22.86	23.42	1,588,121	+0.69(+3.06%)
Nov 30, 2005	22.51	22.77	22.45	22.73	1,434,406	+0.02(+0.09%)
Nov 29, 2005	22.89	22.90	22.69	22.71	650,780	-0.02(-0.09%)
Nov 28, 2005	22.89	22.89	22.65	22.73	636,131	-0.11(-0.49%)
Nov 25, 2005	22.87	22.89	22.74	22.84	370,039	+0.00(+0.00%)
Nov 23, 2005	22.79	22.95	22.71	22.84	1,505,444	+0.00(+0.01%)
Nov 22, 2005	22.64	22.89	22.53	22.84	1,382,632	+0.13(+0.59%)
Nov 21, 2005	22.50	22.74	22.48	22.70	1,198,214	+0.24(+1.05%)
Nov 18, 2005	22.82	22.82	22.24	22.47	2,237,296	-0.16(-0.72%)
Nov 17, 2005	22.42	22.63	22.34	22.63	623,689	+0.23(+1.01%)
Nov 16, 2005	22.20	22.40	22.17	22.40	737,069	+0.28(+1.28%)
Nov 15, 2005	22.14	22.24	22.00	22.12	608,037	-0.02(-0.09%)
Nov 14, 2005	21.76	22.28	21.76	22.14	928,310	-0.09(-0.39%)
Nov 11, 2005	22.23	22.33	22.13	22.23	812,321	+0.01(+0.06%)
Nov 10, 2005	21.93	22.30	21.79	22.22	1,028,044	+0.35(+1.60%)
Nov 09, 2005	21.90	22.10	21.72	21.87	842,221	-0.07(-0.32%)
Nov 08, 2005	21.65	22.01	21.54	21.94	1,563,237	+0.34(+1.58%)
Nov 07, 2005	21.30	21.69	21.30	21.59	2,106,457	+0.37(+1.72%)
Nov 04, 2005	21.38	21.49	21.16	21.23	982,090	-0.16(-0.75%)
Nov 03, 2005	21.48	21.62	21.28	21.39	1,727,588	-0.08(-0.39%)
Nov 02, 2005	21.01	21.49	21.00	21.47	1,447,650	+0.40(+1.88%)
Nov 01, 2005	20.82	21.11	20.70	21.08	1,411,128	+0.25(+1.21%)
Oct 31, 2005	20.71	20.90	20.71	20.82	1,460,292	+0.14(+0.66%)
Oct 28, 2005	20.20	20.76	20.20	20.69	1,467,717	+0.49(+2.42%)
Oct 27, 2005	20.40	20.45	20.18	20.20	1,501,430	-0.25(-1.23%)
Oct 26, 2005	20.44	20.60	20.39	20.45	978,879	-0.07(-0.34%)
Oct 25, 2005	20.67	20.71	20.30	20.52	1,312,999	-0.20(-0.98%)
Oct 24, 2005	20.35	20.75	20.35	20.72	1,085,838	+0.42(+2.08%)
Oct 21, 2005	20.44	20.50	20.18	20.30	1,330,257	-0.31(-1.51%)
Oct 20, 2005	20.88	20.96	20.50	20.61	1,923,645	-0.25(-1.21%)
Oct 19, 2005	20.63	20.87	20.43	20.87	1,778,358	+0.27(+1.32%)
Oct 18, 2005	20.86	20.89	20.56	20.59	1,277,078	-0.34(-1.60%)
Oct 17, 2005	20.88	21.01	20.65	20.93	745,899	-0.03(-0.16%)
Oct 14, 2005	20.61	20.97	20.60	20.96	1,042,091	+0.42(+2.02%)
Oct 13, 2005	20.45	20.66	20.36	20.55	1,080,018	+0.02(+0.08%)
Oct 12, 2005	20.58	20.84	20.34	20.53	930,116	-0.13(-0.63%)
Oct 11, 2005	20.50	20.88	20.50	20.66	1,214,469	+0.16(+0.79%)
Oct 10, 2005	20.82	20.82	20.49	20.50	540,812	-0.33(-1.58%)
Oct 07, 2005	20.52	20.92	20.52	20.83	953,193	+0.33(+1.60%)
Oct 06, 2005	20.60	20.66	20.32	20.50	1,674,610	-0.21(-1.03%)
Oct 05, 2005	20.95	21.12	20.71	20.71	874,931	-0.40(-1.90%)
Oct 04, 2005	21.52	21.62	21.11	21.11	830,382	-0.38(-1.76%)
Oct 03, 2005	21.43	21.71	21.43	21.49	1,154,668	+0.13(+0.59%)
Sep 30, 2005	21.04	21.42	21.04	21.36	1,118,949	+0.33(+1.56%)
Sep 29, 2005	21.08	21.12	20.88	21.04	1,172,327	-0.03(-0.16%)
Sep 28, 2005	21.53	21.53	20.94	21.07	901,821	-0.04(-0.17%)
Sep 27, 2005	21.37	21.37	20.85	21.11	1,807,054	-0.22(-1.04%)
Sep 26, 2005	21.48	21.57	21.17	21.33	1,572,067	-0.05(-0.23%)
Sep 23, 2005	21.38	21.58	21.27	21.38	1,237,345	-0.18(-0.83%)
Sep 22, 2005	21.27	21.67	21.25	21.56	968,043	+0.23(+1.09%)
Sep 21, 2005	21.39	21.42	21.14	21.32	1,372,598	-0.32(-1.49%)
Sep 20, 2005	22.04	22.14	21.55	21.65	1,406,512	-0.33(-1.50%)
Sep 19, 2005	22.26	22.26	21.85	21.98	899,012	-0.20(-0.90%)
Sep 16, 2005	22.00	22.23	21.99	22.18	1,725,380	+0.18(+0.82%)
Sep 15, 2005	22.18	22.23	21.77	22.00	1,104,701	-0.25(-1.11%)
Sep 14, 2005	22.43	22.48	22.08	22.24	779,210	-0.24(-1.08%)
Sep 13, 2005	22.72	22.72	22.43	22.48	651,181	-0.19(-0.85%)
Sep 12, 2005	22.54	22.81	22.52	22.68	873,928	+0.06(+0.28%)
Sep 09, 2005	22.27	22.62	22.27	22.61	1,239,954	+0.33(+1.46%)
Sep 08, 2005	22.32	22.36	22.11	22.29	1,675,012	-0.04(-0.19%)
Sep 07, 2005	21.69	22.33	21.67	22.33	1,838,560	+0.64(+2.96%)
Sep 06, 2005	21.56	21.74	21.48	21.69	747,905	+0.28(+1.30%)
Sep 02, 2005	21.43	21.56	21.38	21.41	819,545	-0.03(-0.15%)
Sep 01, 2005	21.32	21.67	21.32	21.44	1,213,465	+0.04(+0.17%)
Aug 31, 2005	20.99	21.41	20.85	21.41	1,088,848	+0.47(+2.25%)
Aug 30, 2005	21.17	21.17	20.77	20.94	1,307,179	-0.22(-1.05%)
Aug 29, 2005	21.26	21.32	21.08	21.16	1,385,843	-0.10(-0.48%)
Aug 26, 2005	20.88	21.37	20.82	21.26	1,510,260	+0.24(+1.12%)
Aug 25, 2005	20.96	21.11	20.90	21.03	757,136	+0.14(+0.67%)
Aug 24, 2005	20.94	21.18	20.88	20.89	948,377	-0.04(-0.21%)
Aug 23, 2005	21.13	21.15	20.65	20.93	1,786,786	-0.25(-1.18%)
Aug 22, 2005	21.59	21.68	21.14	21.18	1,399,087	-0.33(-1.54%)
Aug 19, 2005	21.24	21.51	21.18	21.51	1,520,093	+0.41(+1.94%)
Aug 18, 2005	21.51	21.51	21.01	21.10	1,499,825	-0.50(-2.29%)
Aug 17, 2005	21.48	21.71	21.35	21.60	751,116	+0.14(+0.65%)
Aug 16, 2005	21.89	21.93	21.46	21.46	1,107,711	-0.59(-2.68%)
Aug 15, 2005	21.77	22.08	21.64	22.05	745,698	+0.25(+1.14%)
Aug 12, 2005	21.84	21.91	21.69	21.80	596,398	-0.12(-0.53%)
Aug 11, 2005	21.89	22.06	21.73	21.92	1,054,934	+0.11(+0.49%)
Aug 10, 2005	22.02	22.34	21.81	21.81	1,760,297	+0.03(+0.15%)
Aug 09, 2005	21.68	21.84	21.68	21.78	900,818	+0.19(+0.86%)
Aug 08, 2005	21.88	22.03	21.59	21.59	1,149,250	-0.20(-0.93%)
Aug 05, 2005	22.05	22.17	21.76	21.79	1,052,526	-0.26(-1.19%)
Aug 04, 2005	22.32	22.39	22.03	22.06	1,578,689	-0.09(-0.39%)
Aug 03, 2005	22.21	22.23	22.13	22.14	1,561,431	-0.08(-0.36%)
Aug 02, 2005	22.01	22.30	21.93	22.22	1,851,202	+0.30(+1.35%)
Aug 01, 2005	21.91	22.02	21.89	21.93	1,161,692	+0.09(+0.43%)
Jul 29, 2005	22.27	22.28	21.83	21.83	1,576,682	-0.44(-1.98%)
Jul 28, 2005	22.28	22.53	22.24	22.28	2,431,547	+0.50(+2.29%)
Jul 27, 2005	22.08	22.10	21.72	21.78	1,784,980	-0.21(-0.95%)
Jul 26, 2005	22.04	22.14	21.98	21.99	982,491	-0.04(-0.20%)
Jul 25, 2005	22.31	22.43	22.00	22.03	872,724	-0.28(-1.27%)
Jul 22, 2005	22.15	22.41	22.11	22.31	675,864	+0.13(+0.60%)
Jul 21, 2005	22.31	22.47	22.14	22.18	1,159,886	-0.17(-0.74%)
Jul 20, 2005	21.63	22.43	21.59	22.34	3,113,230	+0.60(+2.75%)
Jul 19, 2005	21.49	21.82	21.49	21.75	1,854,212	+0.32(+1.49%)
Jul 18, 2005	20.96	21.49	20.96	21.43	1,822,305	+0.44(+2.07%)
Jul 15, 2005	21.17	21.27	20.95	20.99	1,474,339	-0.22(-1.05%)
Jul 14, 2005	20.86	21.25	20.85	21.22	1,251,392	+0.44(+2.11%)
Jul 13, 2005	20.61	20.79	20.61	20.78	1,043,295	+0.07(+0.32%)
Jul 12, 2005	20.81	20.84	20.61	20.71	1,255,205	-0.15(-0.73%)
Jul 11, 2005	20.79	20.99	20.75	20.86	1,046,105	+0.01(+0.05%)
Jul 08, 2005	20.38	20.88	20.37	20.85	865,299	+0.51(+2.50%)
Jul 07, 2005	20.13	20.39	20.04	20.34	2,916,772	+0.03(+0.15%)
Jul 06, 2005	20.37	20.45	20.20	20.32	1,496,614	-0.06(-0.29%)
Jul 05, 2005	20.75	20.76	20.30	20.37	2,519,441	-0.39(-1.86%)
Jul 01, 2005	20.65	20.79	20.60	20.76	916,470	+0.16(+0.77%)
Jun 30, 2005	20.69	20.72	20.51	20.60	1,429,589	-0.10(-0.47%)
Jun 29, 2005	20.83	20.84	20.58	20.70	1,091,055	-0.14(-0.65%)
Jun 28, 2005	20.55	20.88	20.43	20.83	1,159,083	+0.37(+1.80%)
Jun 27, 2005	20.10	20.49	20.10	20.46	1,928,260	+0.28(+1.40%)
Jun 24, 2005	20.33	20.34	20.00	20.18	1,455,275	-0.24(-1.19%)
Jun 23, 2005	20.63	20.66	20.42	20.42	1,202,629	-0.26(-1.24%)
Jun 22, 2005	20.66	20.73	20.53	20.68	842,823	+0.08(+0.40%)
Jun 21, 2005	20.51	20.70	20.47	20.60	1,005,167	+0.03(+0.15%)
Jun 20, 2005	20.45	20.63	20.39	20.57	698,741	-0.01(-0.05%)
Jun 17, 2005	20.68	20.69	20.52	20.58	1,870,667	+0.08(+0.40%)
Jun 16, 2005	20.34	20.65	20.33	20.49	1,109,517	+0.12(+0.57%)
Jun 15, 2005	20.22	20.41	20.12	20.38	959,815	+0.08(+0.39%)
Jun 14, 2005	20.27	20.43	20.16	20.30	689,309	-0.01(-0.07%)
Jun 13, 2005	20.11	20.31	20.08	20.31	1,466,112	+0.12(+0.58%)
Jun 10, 2005	20.22	20.38	20.08	20.20	555,260	-0.02(-0.11%)
Jun 09, 2005	20.50	20.53	20.17	20.22	2,108,665	-0.37(-1.79%)
Jun 08, 2005	20.71	20.80	20.49	20.59	1,261,426	-0.07(-0.35%)
Jun 07, 2005	20.46	20.92	20.43	20.66	1,543,371	+0.23(+1.10%)
Jun 06, 2005	20.25	20.59	20.23	20.43	1,751,468	+0.34(+1.69%)
Jun 03, 2005	20.10	20.10	19.95	20.10	1,267,245	-0.11(-0.54%)
Jun 02, 2005	19.97	20.23	19.96	20.21	1,577,084	-0.05(-0.23%)
Jun 01, 2005	20.11	20.39	19.97	20.25	1,008,378	+0.21(+1.04%)
May 31, 2005	20.18	20.22	19.96	20.04	1,531,732	-0.20(-0.97%)
May 27, 2005	20.28	20.33	20.19	20.24	579,341	-0.06(-0.28%)
May 26, 2005	20.10	20.31	20.10	20.30	565,494	+0.24(+1.21%)
May 25, 2005	20.20	20.20	19.93	20.05	568,705	-0.21(-1.05%)
May 24, 2005	20.35	20.36	20.17	20.27	1,014,599	-0.20(-0.97%)
May 23, 2005	20.17	20.66	20.17	20.46	1,608,589	+0.31(+1.53%)
May 20, 2005	20.07	20.25	19.87	20.16	1,506,648	+0.10(+0.48%)
May 19, 2005	20.13	20.22	19.91	20.06	956,203	-0.03(-0.17%)
May 18, 2005	19.77	20.25	19.76	20.09	1,682,236	+0.35(+1.75%)
May 17, 2005	19.34	19.75	19.16	19.75	1,668,992	+0.26(+1.33%)
May 16, 2005	19.26	19.50	19.14	19.49	1,174,334	+0.23(+1.19%)
May 13, 2005	19.46	19.46	19.04	19.26	2,031,004	-0.14(-0.70%)
May 12, 2005	19.68	19.73	19.31	19.39	2,760,047	-0.38(-1.93%)
May 11, 2005	19.60	19.81	19.54	19.78	2,308,534	+0.16(+0.80%)
May 10, 2005	19.89	19.91	19.52	19.62	1,751,267	-0.30(-1.52%)
May 09, 2005	19.87	19.98	19.70	19.92	1,557,418	+0.07(+0.37%)
May 06, 2005	20.03	20.09	19.77	19.85	1,715,748	-0.11(-0.57%)
May 05, 2005	20.47	20.47	19.82	19.96	2,683,591	-0.50(-2.47%)
May 04, 2005	20.13	20.52	20.03	20.47	2,019,767	+0.50(+2.53%)
May 03, 2005	19.87	20.07	19.83	19.96	1,878,694	+0.00(+0.02%)

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.