Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	31.53	31.54	31.07	31.18	6,941,127	-0.38(-1.21%)
Mar 30, 2006	31.62	31.77	31.40	31.56	3,738,354	-0.10(-0.33%)
Mar 29, 2006	31.25	31.70	31.25	31.66	5,459,029	+0.46(+1.46%)
Mar 28, 2006	31.12	31.34	30.90	31.21	7,515,660	+0.19(+0.62%)
Mar 27, 2006	31.05	31.08	30.79	31.02	3,313,784	+0.03(+0.09%)
Mar 24, 2006	30.81	31.18	30.81	30.99	5,311,988	+0.21(+0.67%)
Mar 23, 2006	30.73	30.93	30.68	30.78	7,494,236	+0.02(+0.06%)
Mar 22, 2006	30.33	30.83	30.33	30.76	5,882,625	+0.15(+0.48%)
Mar 21, 2006	30.63	30.96	30.39	30.62	6,821,352	+0.13(+0.42%)
Mar 20, 2006	30.83	30.88	30.42	30.49	9,419,406	-0.34(-1.09%)
Mar 17, 2006	31.01	31.01	30.54	30.82	9,304,500	+0.03(+0.09%)
Mar 16, 2006	30.55	30.86	30.46	30.80	6,124,123	+0.32(+1.06%)
Mar 15, 2006	30.30	30.54	30.05	30.47	6,300,378	+0.18(+0.59%)
Mar 14, 2006	29.70	30.38	29.64	30.29	7,940,229	+0.65(+2.19%)
Mar 13, 2006	29.28	29.81	29.24	29.64	10,776,860	+0.36(+1.24%)
Mar 10, 2006	29.16	29.42	29.14	29.28	6,774,611	+0.12(+0.40%)
Mar 09, 2006	29.02	29.30	29.02	29.16	7,553,637	+0.17(+0.58%)
Mar 08, 2006	28.71	29.07	28.57	28.99	8,902,327	+0.33(+1.14%)
Mar 07, 2006	28.79	28.91	28.57	28.67	11,572,441	-0.26(-0.89%)
Mar 06, 2006	29.13	29.13	28.85	28.93	5,037,381	-0.22(-0.74%)
Mar 03, 2006	29.14	29.28	29.08	29.14	9,403,826	-0.01(-0.03%)
Mar 02, 2006	28.96	29.19	28.90	29.15	11,862,629	+0.19(+0.67%)
Mar 01, 2006	28.59	29.02	28.59	28.96	12,785,775	+0.53(+1.87%)
Feb 28, 2006	28.50	28.52	28.12	28.42	11,222,853	-0.08(-0.28%)
Feb 27, 2006	28.74	28.83	28.41	28.50	22,147,728	-0.26(-0.89%)
Feb 24, 2006	29.30	29.30	28.74	28.76	17,420,984	-0.60(-2.05%)
Feb 23, 2006	29.19	29.49	29.06	29.36	5,396,707	+0.15(+0.53%)
Feb 22, 2006	29.32	29.39	29.17	29.21	8,665,698	-0.03(-0.12%)
Feb 21, 2006	29.40	29.53	29.18	29.24	7,481,577	-0.16(-0.54%)
Feb 17, 2006	29.48	29.61	29.33	29.40	6,230,266	-0.18(-0.59%)
Feb 16, 2006	28.81	29.61	28.81	29.58	6,439,629	+0.29(+1.00%)
Feb 15, 2006	29.54	29.61	29.02	29.28	7,965,548	-0.33(-1.11%)
Feb 14, 2006	29.55	29.73	29.36	29.61	5,991,689	+0.12(+0.42%)
Feb 13, 2006	29.54	29.57	29.28	29.49	5,906,970	-0.04(-0.14%)
Feb 10, 2006	29.19	29.68	29.19	29.53	6,930,416	+0.35(+1.18%)
Feb 09, 2006	29.47	29.58	29.18	29.18	6,779,479	-0.30(-1.03%)
Feb 08, 2006	29.27	29.58	29.22	29.49	5,713,187	+0.10(+0.32%)
Feb 07, 2006	29.84	29.84	29.38	29.39	6,483,449	-0.45(-1.52%)
Feb 06, 2006	29.93	30.12	29.74	29.85	4,617,680	-0.20(-0.67%)
Feb 03, 2006	29.95	30.19	29.88	30.05	4,463,823	-0.13(-0.44%)
Feb 02, 2006	30.31	30.34	30.04	30.18	3,375,133	-0.14(-0.45%)
Feb 01, 2006	30.35	30.57	30.27	30.31	6,349,067	-0.09(-0.29%)
Jan 31, 2006	30.44	30.61	30.38	30.40	4,555,358	-0.13(-0.43%)
Jan 30, 2006	30.47	30.79	30.47	30.54	4,213,560	-0.11(-0.35%)
Jan 27, 2006	30.80	30.93	30.64	30.64	3,631,238	-0.25(-0.81%)
Jan 26, 2006	30.30	30.91	30.28	30.89	7,021,952	+0.72(+2.38%)
Jan 25, 2006	30.52	30.64	30.04	30.18	5,337,306	-0.30(-0.98%)
Jan 24, 2006	30.79	30.84	30.43	30.47	5,243,823	-0.26(-0.84%)
Jan 23, 2006	30.58	30.80	30.55	30.73	4,675,134	+0.15(+0.50%)
Jan 20, 2006	30.81	30.85	30.58	30.58	7,136,858	-0.29(-0.94%)
Jan 19, 2006	30.65	31.03	30.64	30.87	5,428,842	+0.25(+0.83%)
Jan 18, 2006	30.87	30.87	30.40	30.62	6,186,445	-0.25(-0.81%)
Jan 17, 2006	30.90	31.02	30.78	30.87	4,437,530	-0.18(-0.57%)
Jan 13, 2006	30.92	31.14	30.88	31.04	4,753,036	+0.29(+0.93%)
Jan 12, 2006	30.78	31.00	30.61	30.76	3,895,133	+0.04(+0.12%)
Jan 11, 2006	30.67	30.84	30.47	30.72	4,957,531	+0.10(+0.34%)
Jan 10, 2006	30.35	30.62	30.31	30.61	4,208,691	+0.22(+0.71%)
Jan 09, 2006	30.44	30.50	30.30	30.40	2,069,289	-0.04(-0.12%)
Jan 06, 2006	30.17	30.48	30.14	30.43	3,784,122	+0.26(+0.87%)
Jan 05, 2006	30.10	30.27	29.90	30.17	4,769,591	+0.12(+0.39%)
Jan 04, 2006	29.88	30.22	29.86	30.06	5,496,033	+0.26(+0.86%)
Jan 03, 2006	29.30	29.80	29.14	29.80	4,642,999	+0.58(+1.98%)
Dec 30, 2005	29.23	29.27	29.10	29.22	4,309,965	-0.07(-0.25%)
Dec 29, 2005	29.41	29.64	29.27	29.30	4,234,984	-0.11(-0.38%)
Dec 28, 2005	29.22	29.56	29.22	29.41	5,497,981	+0.22(+0.76%)
Dec 27, 2005	29.59	29.70	29.16	29.18	5,978,056	-0.37(-1.26%)
Dec 23, 2005	29.68	29.69	29.50	29.56	2,678,878	+0.01(+0.03%)
Dec 22, 2005	29.51	29.63	29.41	29.55	4,964,347	+0.10(+0.33%)
Dec 21, 2005	29.55	29.62	29.40	29.45	5,354,834	+0.05(+0.18%)
Dec 20, 2005	29.45	29.53	29.36	29.40	3,459,852	-0.05(-0.18%)
Dec 19, 2005	29.68	29.80	29.35	29.45	3,536,781	-0.28(-0.94%)
Dec 16, 2005	29.96	30.00	29.70	29.73	3,527,043	-0.12(-0.41%)
Dec 15, 2005	29.85	30.19	29.61	29.85	5,972,213	+0.00(+0.00%)
Dec 14, 2005	29.82	30.00	29.79	29.85	5,155,209	+0.16(+0.54%)
Dec 13, 2005	29.61	30.08	29.61	29.69	5,700,527	+0.02(+0.08%)
Dec 12, 2005	29.82	29.92	29.51	29.67	4,271,014	-0.20(-0.68%)
Dec 09, 2005	29.98	29.98	29.73	29.87	6,518,506	-0.10(-0.33%)
Dec 08, 2005	29.60	30.02	29.58	29.97	6,290,640	+0.45(+1.52%)
Dec 07, 2005	29.59	29.68	29.28	29.52	5,900,153	-0.09(-0.31%)
Dec 06, 2005	29.95	29.95	29.60	29.61	5,339,254	-0.26(-0.87%)
Dec 05, 2005	30.02	30.03	29.73	29.87	6,817,457	-0.17(-0.57%)
Dec 02, 2005	29.96	30.10	29.72	30.04	3,296,256	+0.04(+0.12%)
Dec 01, 2005	29.74	30.04	29.70	30.01	6,760,978	+0.25(+0.85%)
Nov 30, 2005	29.96	30.04	29.73	29.75	6,020,902	-0.21(-0.70%)
Nov 29, 2005	30.01	30.11	29.95	29.96	6,833,038	-0.04(-0.12%)
Nov 28, 2005	30.21	30.21	29.95	30.00	3,872,736	-0.13(-0.43%)
Nov 25, 2005	30.13	30.16	30.09	30.13	1,436,330	+0.00(+0.00%)
Nov 23, 2005	30.10	30.18	30.04	30.13	7,023,899	+0.03(+0.10%)
Nov 22, 2005	30.11	30.14	29.89	30.10	8,464,125	-0.01(-0.02%)
Nov 21, 2005	30.19	30.19	29.95	30.11	2,989,515	-0.02(-0.08%)
Nov 18, 2005	30.41	30.41	29.88	30.13	4,382,025	+0.02(+0.06%)
Nov 17, 2005	29.73	30.11	29.69	30.11	4,633,261	+0.42(+1.42%)
Nov 16, 2005	29.96	29.97	29.48	29.69	4,527,119	-0.28(-0.93%)
Nov 15, 2005	29.93	30.28	29.84	29.97	5,670,340	+0.06(+0.22%)
Nov 14, 2005	29.73	29.93	29.67	29.90	3,654,609	+0.22(+0.73%)
Nov 11, 2005	29.78	29.78	29.50	29.69	3,653,635	-0.02(-0.05%)
Nov 10, 2005	29.36	29.80	29.19	29.70	3,869,815	+0.29(+0.98%)
Nov 09, 2005	29.27	29.71	29.14	29.41	5,209,741	-0.01(-0.04%)
Nov 08, 2005	29.07	29.50	29.04	29.42	5,549,591	+0.28(+0.95%)
Nov 07, 2005	29.34	29.34	28.99	29.15	4,954,609	+0.02(+0.08%)
Nov 04, 2005	29.36	29.44	28.93	29.12	4,460,901	-0.17(-0.57%)
Nov 03, 2005	29.38	29.52	29.15	29.29	5,592,438	+0.01(+0.03%)
Nov 02, 2005	29.08	29.39	29.04	29.28	8,732,889	+0.19(+0.66%)
Nov 01, 2005	28.62	29.24	28.56	29.09	7,783,450	+0.44(+1.55%)
Oct 31, 2005	28.03	28.68	28.03	28.64	7,995,735	+0.69(+2.46%)
Oct 28, 2005	27.53	27.96	27.53	27.96	9,122,402	+0.60(+2.20%)
Oct 27, 2005	27.93	28.34	27.34	27.36	7,309,218	-0.58(-2.06%)
Oct 26, 2005	28.14	28.49	27.93	27.93	5,783,299	-0.21(-0.74%)
Oct 25, 2005	28.32	28.37	27.91	28.14	5,408,392	-0.18(-0.63%)
Oct 24, 2005	27.88	28.36	27.87	28.32	5,240,902	+0.61(+2.21%)
Oct 21, 2005	27.45	27.89	27.27	27.71	5,188,317	+0.33(+1.19%)
Oct 20, 2005	28.36	28.45	27.36	27.38	5,687,868	-0.95(-3.36%)
Oct 19, 2005	27.69	28.33	27.43	28.33	4,834,834	+0.64(+2.33%)
Oct 18, 2005	28.28	28.30	27.57	27.69	5,465,846	-0.48(-1.71%)
Oct 17, 2005	27.37	28.26	27.35	28.17	9,406,747	+0.97(+3.56%)
Oct 14, 2005	27.25	27.34	27.06	27.20	4,268,092	-0.02(-0.08%)
Oct 13, 2005	27.11	27.37	26.96	27.22	5,820,303	+0.07(+0.27%)
Oct 12, 2005	27.35	27.71	27.06	27.15	4,959,478	-0.20(-0.72%)
Oct 11, 2005	27.60	28.04	27.35	27.35	4,860,152	-0.25(-0.89%)
Oct 10, 2005	28.13	28.13	27.51	27.59	2,680,825	-0.34(-1.22%)
Oct 07, 2005	27.48	27.94	27.35	27.94	3,482,249	+0.44(+1.60%)
Oct 06, 2005	28.13	28.17	27.39	27.50	5,424,947	-0.45(-1.62%)
Oct 05, 2005	28.09	28.35	27.90	27.95	4,692,662	-0.02(-0.07%)
Oct 04, 2005	28.40	28.51	27.96	27.97	6,345,172	-0.54(-1.89%)
Oct 03, 2005	28.47	28.56	28.19	28.51	5,170,789	+0.04(+0.13%)
Sep 30, 2005	28.36	28.47	28.04	28.47	4,681,950	+0.11(+0.38%)
Sep 29, 2005	28.02	28.45	28.00	28.36	3,633,185	+0.31(+1.12%)
Sep 28, 2005	28.04	28.19	27.91	28.05	5,209,741	+0.02(+0.05%)
Sep 27, 2005	27.84	28.08	27.55	28.03	8,815,661	+0.23(+0.84%)
Sep 26, 2005	28.04	28.04	27.59	27.80	6,060,827	-0.06(-0.22%)
Sep 23, 2005	28.07	28.09	27.78	27.86	5,071,463	-0.25(-0.89%)
Sep 22, 2005	28.16	28.16	27.58	28.11	5,599,254	+0.10(+0.37%)
Sep 21, 2005	28.52	28.53	27.89	28.00	6,133,861	-0.51(-1.80%)
Sep 20, 2005	28.54	28.91	28.40	28.52	9,707,646	+0.14(+0.48%)
Sep 19, 2005	28.70	28.70	28.26	28.38	8,114,536	-0.29(-1.01%)
Sep 16, 2005	28.63	28.91	28.28	28.67	26,671,926	+0.05(+0.17%)
Sep 15, 2005	28.34	28.64	28.14	28.62	9,904,350	+0.40(+1.43%)
Sep 14, 2005	28.34	28.36	28.16	28.22	5,882,625	+0.00(+0.00%)
Sep 13, 2005	28.48	28.48	28.18	28.22	6,359,779	-0.41(-1.43%)
Sep 12, 2005	28.86	28.86	28.51	28.63	8,802,028	-0.23(-0.79%)
Sep 09, 2005	27.89	28.95	27.88	28.86	10,553,864	+1.04(+3.75%)
Sep 08, 2005	27.42	27.92	27.33	27.81	7,470,866	+0.40(+1.45%)
Sep 07, 2005	27.30	27.42	27.12	27.42	3,666,294	+0.12(+0.44%)
Sep 06, 2005	27.13	27.35	27.00	27.30	3,447,193	+0.41(+1.51%)
Sep 02, 2005	26.95	27.06	26.86	26.89	2,432,510	-0.06(-0.23%)
Sep 01, 2005	26.96	26.96	26.70	26.95	6,232,213	-0.06(-0.24%)
Aug 31, 2005	26.80	27.02	26.59	27.02	6,558,431	+0.26(+0.96%)
Aug 30, 2005	26.99	26.99	26.66	26.76	4,872,812	-0.28(-1.03%)
Aug 29, 2005	26.87	27.05	26.82	27.04	4,875,733	+0.05(+0.18%)
Aug 26, 2005	27.21	27.25	26.99	26.99	3,761,725	-0.22(-0.83%)
Aug 25, 2005	27.30	27.33	27.07	27.21	7,047,270	-0.20(-0.73%)
Aug 24, 2005	27.47	27.75	27.39	27.41	6,422,101	-0.05(-0.19%)
Aug 23, 2005	27.22	27.48	27.17	27.46	6,683,075	+0.39(+1.46%)
Aug 22, 2005	26.87	27.31	26.87	27.07	4,218,429	+0.21(+0.77%)
Aug 19, 2005	27.02	27.02	26.75	26.86	3,007,043	-0.06(-0.21%)
Aug 18, 2005	26.71	26.96	26.55	26.92	4,690,714	+0.24(+0.90%)
Aug 17, 2005	27.23	27.42	26.68	26.68	7,225,472	-0.42(-1.54%)
Aug 16, 2005	26.38	27.40	26.22	27.10	12,259,932	+0.71(+2.71%)
Aug 15, 2005	26.30	26.43	26.18	26.38	3,392,661	+0.09(+0.33%)
Aug 12, 2005	26.37	26.44	26.16	26.29	3,175,507	-0.07(-0.28%)
Aug 11, 2005	26.11	26.37	26.04	26.37	3,157,005	+0.29(+1.12%)
Aug 10, 2005	25.82	26.23	25.82	26.08	5,900,153	+0.29(+1.14%)
Aug 09, 2005	25.85	25.87	25.71	25.78	2,748,016	+0.01(+0.02%)
Aug 08, 2005	25.79	26.01	25.76	25.78	3,245,620	+0.07(+0.26%)
Aug 05, 2005	25.79	25.81	25.64	25.71	4,015,882	-0.11(-0.43%)
Aug 04, 2005	25.94	25.97	25.80	25.82	2,686,668	-0.13(-0.50%)
Aug 03, 2005	25.94	26.03	25.86	25.95	3,128,766	+0.01(+0.05%)
Aug 02, 2005	25.88	26.15	25.84	25.94	5,326,595	+0.10(+0.41%)
Aug 01, 2005	25.69	25.95	25.65	25.83	6,671,389	+0.07(+0.26%)
Jul 29, 2005	25.96	26.03	25.76	25.76	4,642,999	-0.19(-0.75%)
Jul 28, 2005	25.94	25.96	25.70	25.96	4,860,152	+0.12(+0.45%)
Jul 27, 2005	25.75	25.89	25.66	25.84	6,444,498	+0.12(+0.48%)
Jul 26, 2005	25.77	25.77	25.55	25.72	5,265,246	+0.12(+0.46%)
Jul 25, 2005	25.57	25.73	25.50	25.60	6,350,041	+0.03(+0.12%)
Jul 22, 2005	25.02	25.57	25.00	25.57	6,726,895	+0.64(+2.58%)
Jul 21, 2005	25.08	25.20	24.83	24.93	3,991,538	-0.18(-0.70%)
Jul 20, 2005	24.88	25.13	24.77	25.10	4,574,834	+0.22(+0.90%)
Jul 19, 2005	24.80	24.93	24.74	24.88	4,220,377	+0.15(+0.61%)
Jul 18, 2005	24.87	24.88	24.68	24.73	3,464,721	-0.07(-0.27%)
Jul 15, 2005	24.61	24.81	24.61	24.79	4,161,950	+0.18(+0.75%)
Jul 14, 2005	24.68	24.90	24.46	24.61	6,140,678	-0.06(-0.22%)
Jul 13, 2005	24.95	25.01	24.61	24.66	4,025,620	-0.20(-0.81%)
Jul 12, 2005	24.72	24.86	24.60	24.86	5,586,595	+0.17(+0.69%)
Jul 11, 2005	24.09	24.72	24.09	24.70	5,162,025	+0.56(+2.34%)
Jul 08, 2005	24.24	24.24	23.95	24.13	4,620,602	-0.11(-0.44%)
Jul 07, 2005	23.89	24.25	23.63	24.24	6,303,299	+0.14(+0.56%)
Jul 06, 2005	24.17	24.18	23.97	24.10	5,322,700	-0.00(-0.01%)
Jul 05, 2005	23.90	24.18	23.90	24.11	6,586,670	+0.21(+0.88%)
Jul 01, 2005	23.78	23.93	23.72	23.90	6,213,711	+0.02(+0.09%)
Jun 30, 2005	23.94	24.00	23.86	23.88	6,183,524	-0.08(-0.33%)
Jun 29, 2005	23.96	24.02	23.87	23.96	5,162,025	+0.00(+0.01%)
Jun 28, 2005	24.39	24.40	23.95	23.95	5,838,805	-0.29(-1.21%)
Jun 27, 2005	24.18	24.40	24.15	24.25	3,983,747	+0.02(+0.09%)
Jun 24, 2005	24.25	24.42	24.14	24.22	4,122,025	-0.10(-0.42%)
Jun 23, 2005	24.51	24.73	24.32	24.33	4,295,358	-0.18(-0.74%)
Jun 22, 2005	24.47	24.55	24.16	24.51	4,441,426	+0.19(+0.77%)
Jun 21, 2005	24.49	24.49	24.25	24.32	4,703,373	-0.17(-0.69%)
Jun 20, 2005	24.51	24.53	24.29	24.49	3,079,103	-0.06(-0.26%)
Jun 17, 2005	24.58	24.63	24.38	24.55	6,285,771	+0.17(+0.69%)
Jun 16, 2005	24.40	24.43	24.25	24.38	2,467,567	-0.06(-0.23%)
Jun 15, 2005	24.34	24.46	24.16	24.44	3,769,515	+0.14(+0.60%)
Jun 14, 2005	23.93	24.40	23.82	24.29	5,110,415	+0.30(+1.25%)
Jun 13, 2005	23.93	24.19	23.83	24.00	4,793,935	+0.02(+0.08%)
Jun 10, 2005	24.01	24.03	23.35	23.98	6,382,176	+0.15(+0.62%)
Jun 09, 2005	23.55	23.84	23.49	23.83	5,240,902	+0.29(+1.24%)
Jun 08, 2005	23.45	23.68	23.35	23.54	4,405,396	+0.16(+0.70%)
Jun 07, 2005	23.41	23.49	23.35	23.37	4,774,460	-0.02(-0.09%)
Jun 06, 2005	23.21	23.41	23.08	23.40	3,479,328	+0.31(+1.35%)
Jun 03, 2005	23.16	23.17	22.99	23.08	4,225,246	-0.22(-0.96%)
Jun 02, 2005	23.26	23.31	23.04	23.31	3,588,391	+0.08(+0.36%)
Jun 01, 2005	23.07	23.31	23.02	23.23	5,352,887	+0.03(+0.12%)
May 31, 2005	22.91	23.27	22.86	23.20	6,263,374	+0.25(+1.07%)
May 27, 2005	22.89	23.01	22.80	22.95	3,763,672	+0.10(+0.46%)
May 26, 2005	22.63	22.92	22.53	22.85	5,969,292	+0.29(+1.28%)
May 25, 2005	22.46	22.61	22.34	22.56	4,359,628	+0.17(+0.74%)
May 24, 2005	22.44	22.47	22.33	22.39	2,836,631	+0.02(+0.11%)
May 23, 2005	22.35	22.43	22.31	22.37	4,531,014	+0.08(+0.36%)
May 20, 2005	22.41	22.45	22.23	22.29	4,298,279	-0.14(-0.62%)
May 19, 2005	22.45	22.46	22.30	22.42	4,393,710	+0.03(+0.12%)
May 18, 2005	22.49	22.53	22.34	22.40	5,581,726	-0.01(-0.05%)
May 17, 2005	22.29	22.48	22.17	22.41	6,425,996	+0.05(+0.22%)
May 16, 2005	22.06	22.38	22.00	22.36	5,086,070	+0.38(+1.71%)
May 13, 2005	22.30	22.32	21.80	21.98	6,465,921	-0.24(-1.07%)
May 12, 2005	22.64	22.68	22.22	22.22	6,011,164	-0.35(-1.54%)
May 11, 2005	22.46	22.60	22.34	22.57	4,048,017	+0.24(+1.09%)
May 10, 2005	22.37	22.57	22.22	22.33	4,085,995	-0.12(-0.55%)
May 09, 2005	22.38	22.61	22.26	22.45	5,729,741	-0.04(-0.18%)
May 06, 2005	22.66	22.67	22.45	22.49	4,982,849	-0.06(-0.26%)
May 05, 2005	22.60	22.71	22.45	22.55	5,075,359	-0.06(-0.29%)
May 04, 2005	21.95	22.63	21.92	22.61	6,965,472	+0.76(+3.50%)
May 03, 2005	22.18	22.18	21.65	21.85	7,211,839	-0.22(-0.99%)
May 02, 2005	21.91	22.16	21.81	22.07	4,848,467	+0.23(+1.06%)
Apr 29, 2005	21.52	21.84	21.41	21.84	4,976,033	+0.32(+1.49%)
Apr 28, 2005	21.74	21.76	21.49	21.52	4,260,302	-0.30(-1.37%)
Apr 27, 2005	21.53	21.89	21.45	21.81	3,788,017	+0.26(+1.23%)
Apr 26, 2005	21.94	22.00	21.55	21.55	3,695,507	-0.33(-1.51%)
Apr 25, 2005	21.69	21.97	21.63	21.88	3,776,331	+0.32(+1.50%)
Apr 22, 2005	21.81	22.12	21.35	21.56	5,766,745	-0.25(-1.16%)
Apr 21, 2005	21.54	21.81	21.47	21.81	4,562,175	+0.41(+1.92%)
Apr 20, 2005	21.76	22.10	21.40	21.40	5,164,947	-0.39(-1.77%)
Apr 19, 2005	21.50	21.82	21.37	21.78	4,277,830	+0.34(+1.58%)
Apr 18, 2005	21.53	21.56	21.24	21.45	4,673,186	-0.12(-0.57%)
Apr 15, 2005	21.84	21.90	21.57	21.57	7,907,121	-0.54(-2.45%)
Apr 14, 2005	22.38	22.43	22.06	22.11	6,195,209	-0.34(-1.50%)
Apr 13, 2005	22.71	22.87	22.44	22.45	4,865,995	-0.40(-1.77%)
Apr 12, 2005	22.46	22.86	22.45	22.85	7,796,109	+0.35(+1.57%)
Apr 11, 2005	22.60	22.61	22.43	22.50	4,498,879	-0.10(-0.45%)
Apr 08, 2005	22.80	22.81	22.59	22.60	3,281,650	-0.13(-0.56%)
Apr 07, 2005	22.77	22.85	22.67	22.72	3,049,889	-0.05(-0.22%)
Apr 06, 2005	22.60	22.86	22.55	22.77	3,487,118	+0.32(+1.44%)
Apr 05, 2005	22.43	22.51	22.34	22.45	3,670,189	+0.07(+0.33%)
Apr 04, 2005	22.49	22.61	22.27	22.38	6,931,390	-0.10(-0.42%)

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.