Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	13.33	13.33	13.16	13.22	20,532,942	-0.12(-0.89%)
Jan 30, 2006	13.37	13.40	13.27	13.33	19,011,798	-0.07(-0.52%)
Jan 27, 2006	13.25	13.41	13.16	13.40	21,364,906	+0.16(+1.18%)
Jan 26, 2006	13.18	13.28	13.14	13.25	22,815,912	+0.11(+0.83%)
Jan 25, 2006	13.14	13.15	13.06	13.14	21,447,258	+0.08(+0.59%)
Jan 24, 2006	13.16	13.19	13.00	13.06	24,874,998	+0.13(+0.99%)
Jan 23, 2006	12.83	12.99	12.77	12.93	20,700,776	+0.13(+1.02%)
Jan 20, 2006	13.04	13.05	12.57	12.80	29,703,332	-0.27(-2.05%)
Jan 19, 2006	13.07	13.14	12.97	13.07	16,874,118	+0.04(+0.27%)
Jan 18, 2006	13.09	13.09	12.97	13.04	20,267,102	-0.07(-0.51%)
Jan 17, 2006	13.12	13.18	13.06	13.10	18,120,342	-0.09(-0.68%)
Jan 13, 2006	13.22	13.27	13.11	13.19	16,514,654	-0.04(-0.31%)
Jan 12, 2006	13.18	13.30	13.18	13.23	26,749,970	-0.07(-0.55%)
Jan 11, 2006	13.30	13.35	13.24	13.31	16,567,259	+0.01(+0.05%)
Jan 10, 2006	13.15	13.33	13.15	13.30	21,683,350	+0.01(+0.10%)
Jan 09, 2006	13.25	13.31	13.17	13.29	21,636,070	+0.06(+0.48%)
Jan 06, 2006	13.11	13.27	13.05	13.22	26,807,584	+0.12(+0.95%)
Jan 05, 2006	13.00	13.14	12.96	13.10	26,009,438	+0.06(+0.49%)
Jan 04, 2006	13.09	13.12	12.99	13.04	31,301,504	-0.03(-0.20%)
Jan 03, 2006	13.03	13.09	12.89	13.06	21,356,138	+0.19(+1.46%)
Dec 30, 2005	12.90	13.03	12.87	12.87	18,385,242	-0.09(-0.71%)
Dec 29, 2005	13.02	13.06	12.91	12.97	17,477,502	-0.06(-0.44%)
Dec 28, 2005	13.09	13.14	13.01	13.02	16,726,011	-0.06(-0.46%)
Dec 27, 2005	13.13	13.21	12.98	13.08	22,307,088	-0.06(-0.44%)
Dec 23, 2005	13.16	13.18	13.13	13.14	7,926,984	-0.04(-0.31%)
Dec 22, 2005	13.17	13.19	13.10	13.18	17,334,720	+0.02(+0.17%)
Dec 21, 2005	13.15	13.23	13.12	13.16	15,376,458	-0.00(-0.02%)
Dec 20, 2005	13.26	13.27	13.14	13.16	18,689,596	-0.06(-0.48%)
Dec 19, 2005	13.16	13.34	13.13	13.23	22,163,052	+0.07(+0.51%)
Dec 16, 2005	13.15	13.26	13.15	13.16	25,917,380	+0.02(+0.12%)
Dec 15, 2005	13.12	13.17	13.05	13.15	20,521,670	+0.02(+0.17%)
Dec 14, 2005	13.13	13.22	13.08	13.12	20,487,226	+0.04(+0.32%)
Dec 13, 2005	13.16	13.17	13.02	13.08	32,177,932	-0.06(-0.46%)
Dec 12, 2005	13.26	13.32	13.13	13.14	30,014,888	-0.11(-0.87%)
Dec 09, 2005	13.36	13.41	13.17	13.26	29,383,634	-0.12(-0.88%)
Dec 08, 2005	13.44	13.46	13.32	13.38	21,846,800	-0.10(-0.76%)
Dec 07, 2005	13.54	13.63	13.40	13.48	19,765,482	-0.11(-0.80%)
Dec 06, 2005	13.61	13.65	13.53	13.59	25,279,238	-0.04(-0.26%)
Dec 05, 2005	13.64	13.74	13.60	13.62	15,508,908	-0.05(-0.40%)
Dec 02, 2005	13.61	13.71	13.61	13.68	12,973,876	-0.01(-0.05%)
Dec 01, 2005	13.63	13.71	13.64	13.68	17,073,262	+0.05(+0.35%)
Nov 30, 2005	13.76	13.79	13.63	13.63	20,708,290	-0.12(-0.84%)
Nov 29, 2005	13.68	13.81	13.67	13.75	21,316,998	+0.09(+0.63%)
Nov 28, 2005	13.72	13.82	13.65	13.66	23,210,758	-0.01(-0.05%)
Nov 25, 2005	13.68	13.71	13.65	13.67	6,197,301	+0.05(+0.35%)
Nov 23, 2005	13.56	13.67	13.53	13.62	15,527,069	+0.10(+0.73%)
Nov 22, 2005	13.46	13.55	13.44	13.52	20,583,982	+0.06(+0.45%)
Nov 21, 2005	13.52	13.52	13.43	13.46	21,187,366	-0.02(-0.12%)
Nov 18, 2005	13.56	13.57	13.38	13.48	26,866,452	+0.11(+0.79%)
Nov 17, 2005	13.47	13.51	13.37	13.37	19,659,646	-0.09(-0.64%)
Nov 16, 2005	13.55	13.57	13.45	13.46	16,206,230	-0.10(-0.75%)
Nov 15, 2005	13.60	13.63	13.49	13.56	14,004,046	-0.04(-0.28%)
Nov 14, 2005	13.64	13.67	13.57	13.60	10,945,475	-0.06(-0.42%)
Nov 11, 2005	13.58	13.66	13.49	13.66	13,506,496	+0.08(+0.56%)
Nov 10, 2005	13.53	13.63	13.49	13.58	14,985,682	+0.11(+0.81%)
Nov 09, 2005	13.46	13.54	13.42	13.47	14,443,355	+0.01(+0.10%)
Nov 08, 2005	13.54	13.59	13.41	13.46	14,319,359	-0.09(-0.64%)
Nov 07, 2005	13.51	13.56	13.45	13.54	16,758,263	+0.04(+0.26%)
Nov 04, 2005	13.62	13.64	13.42	13.51	17,903,034	-0.09(-0.66%)
Nov 03, 2005	13.61	13.67	13.57	13.60	14,209,767	+0.01(+0.07%)
Nov 02, 2005	13.60	13.62	13.54	13.59	19,437,644	-0.03(-0.23%)
Nov 01, 2005	13.61	13.67	13.56	13.62	18,647,952	-0.04(-0.30%)
Oct 31, 2005	13.60	13.72	13.54	13.66	31,397,632	-0.02(-0.12%)
Oct 28, 2005	13.54	13.72	13.52	13.68	20,172,540	+0.22(+1.61%)
Oct 27, 2005	13.53	13.57	13.45	13.46	12,833,285	-0.06(-0.45%)
Oct 26, 2005	13.57	13.68	13.51	13.52	17,707,960	-0.04(-0.28%)
Oct 25, 2005	13.49	13.60	13.43	13.56	18,680,516	+0.02(+0.14%)
Oct 24, 2005	13.47	13.57	13.43	13.54	18,597,226	+0.15(+1.12%)
Oct 21, 2005	13.54	13.62	13.35	13.39	21,258,758	-0.05(-0.40%)
Oct 20, 2005	13.70	13.71	13.44	13.45	33,947,380	+0.10(+0.72%)
Oct 19, 2005	13.34	13.38	13.18	13.35	22,824,678	+0.02(+0.12%)
Oct 18, 2005	13.42	13.48	13.33	13.33	18,414,676	-0.11(-0.81%)
Oct 17, 2005	13.40	13.52	13.39	13.44	15,587,501	+0.01(+0.05%)
Oct 14, 2005	13.32	13.48	13.27	13.44	16,784,564	+0.11(+0.84%)
Oct 13, 2005	13.25	13.39	13.25	13.32	15,155,707	+0.00(+0.00%)
Oct 12, 2005	13.26	13.41	13.26	13.32	27,786,716	+0.02(+0.14%)
Oct 11, 2005	13.37	13.41	13.28	13.30	18,166,370	-0.10(-0.76%)
Oct 10, 2005	13.46	13.51	13.37	13.41	18,822,046	-0.07(-0.52%)
Oct 07, 2005	13.62	13.63	13.43	13.48	23,079,872	-0.16(-1.19%)
Oct 06, 2005	13.62	13.69	13.55	13.64	20,527,932	+0.03(+0.21%)
Oct 05, 2005	13.72	13.79	13.61	13.61	13,594,170	-0.13(-0.98%)
Oct 04, 2005	13.77	13.92	13.74	13.75	12,545,526	-0.05(-0.39%)
Oct 03, 2005	13.79	13.88	13.77	13.80	20,452,784	+0.01(+0.05%)
Sep 30, 2005	13.76	13.86	13.72	13.79	15,583,118	+0.03(+0.21%)
Sep 29, 2005	13.71	13.77	13.59	13.76	23,519,808	+0.07(+0.54%)
Sep 28, 2005	13.52	13.73	13.53	13.69	18,146,330	+0.17(+1.28%)
Sep 27, 2005	13.51	13.67	13.51	13.52	15,685,508	-0.01(-0.09%)
Sep 26, 2005	13.59	13.65	13.41	13.53	24,248,756	+0.01(+0.05%)
Sep 23, 2005	13.53	13.61	13.49	13.53	16,686,558	+0.04(+0.31%)
Sep 22, 2005	13.45	13.50	13.37	13.48	19,406,018	-0.01(-0.07%)
Sep 21, 2005	13.58	13.60	13.46	13.49	21,729,692	-0.21(-1.52%)
Sep 20, 2005	13.83	13.85	13.69	13.70	23,449,042	-0.15(-1.06%)
Sep 19, 2005	13.84	13.91	13.78	13.85	17,636,256	-0.01(-0.09%)
Sep 16, 2005	13.96	14.00	13.81	13.86	62,229,140	-0.07(-0.53%)
Sep 15, 2005	13.92	13.96	13.84	13.93	14,667,550	+0.04(+0.25%)
Sep 14, 2005	13.93	14.00	13.86	13.90	15,326,045	-0.04(-0.32%)
Sep 13, 2005	13.91	14.01	13.91	13.94	19,261,670	-0.19(-1.33%)
Sep 12, 2005	14.02	14.18	14.02	14.13	14,317,794	+0.06(+0.45%)
Sep 09, 2005	14.14	14.16	14.02	14.07	24,957,036	-0.07(-0.52%)
Sep 08, 2005	13.96	14.14	13.95	14.14	27,969,264	-0.12(-0.83%)
Sep 07, 2005	14.24	14.28	14.13	14.26	19,295,174	+0.04(+0.29%)
Sep 06, 2005	14.22	14.27	14.16	14.22	16,051,861	+0.20(+1.41%)
Sep 02, 2005	14.07	14.10	13.96	14.02	13,310,482	+0.01(+0.05%)
Sep 01, 2005	13.99	14.15	13.93	14.01	15,284,400	-0.04(-0.27%)
Aug 31, 2005	13.85	14.07	13.77	14.05	24,077,164	+0.19(+1.41%)
Aug 30, 2005	13.99	14.03	13.80	13.86	18,923,184	-0.19(-1.39%)
Aug 29, 2005	13.85	14.08	13.84	14.05	9,986,697	+0.14(+0.99%)
Aug 26, 2005	13.94	14.02	13.87	13.91	15,538,968	-0.08(-0.55%)
Aug 25, 2005	13.96	14.03	13.89	13.99	12,052,360	-0.01(-0.05%)
Aug 24, 2005	14.13	14.18	13.97	14.00	16,885,390	-0.11(-0.81%)
Aug 23, 2005	14.15	14.16	14.04	14.11	14,028,156	-0.03(-0.18%)
Aug 22, 2005	14.23	14.29	14.04	14.14	19,726,968	-0.04(-0.27%)
Aug 19, 2005	14.16	14.28	14.14	14.18	36,124,828	+0.27(+1.98%)
Aug 18, 2005	13.85	13.95	13.80	13.90	20,580,850	+0.07(+0.51%)
Aug 17, 2005	13.78	13.87	13.77	13.83	17,525,410	+0.00(+0.02%)
Aug 16, 2005	13.92	13.93	13.79	13.83	14,096,104	-0.08(-0.55%)
Aug 15, 2005	13.89	13.96	13.87	13.91	9,059,858	-0.01(-0.09%)
Aug 12, 2005	14.01	14.08	13.86	13.92	12,557,112	-0.17(-1.20%)
Aug 11, 2005	13.96	14.09	13.93	14.09	12,996,421	+0.07(+0.48%)
Aug 10, 2005	14.14	14.19	14.00	14.02	12,637,584	-0.06(-0.45%)
Aug 09, 2005	14.01	14.10	13.97	14.08	12,905,616	+0.14(+0.98%)
Aug 08, 2005	14.07	14.07	13.88	13.95	11,459,308	-0.12(-0.88%)
Aug 05, 2005	14.08	14.12	13.92	14.07	13,460,780	-0.10(-0.68%)
Aug 04, 2005	14.18	14.23	14.08	14.17	15,509,534	-0.10(-0.69%)
Aug 03, 2005	14.05	14.28	14.01	14.27	20,072,966	+0.12(+0.88%)
Aug 02, 2005	14.00	14.16	14.00	14.14	13,782,669	+0.13(+0.94%)
Aug 01, 2005	14.05	14.07	13.94	14.01	15,730,285	+0.04(+0.25%)
Jul 29, 2005	14.14	14.19	13.98	13.98	15,576,855	-0.20(-1.42%)
Jul 28, 2005	14.13	14.25	14.05	14.18	19,246,014	+0.12(+0.86%)
Jul 27, 2005	14.02	14.11	13.95	14.06	17,431,788	+0.10(+0.73%)
Jul 26, 2005	13.94	14.07	13.91	13.95	17,972,548	+0.01(+0.09%)
Jul 25, 2005	14.08	14.11	13.87	13.94	16,269,480	-0.12(-0.86%)
Jul 22, 2005	13.96	14.10	13.78	14.06	22,484,628	+0.03(+0.18%)
Jul 21, 2005	14.16	14.23	13.90	14.04	40,806,932	+0.20(+1.43%)
Jul 20, 2005	13.84	13.91	13.72	13.84	20,300,920	+0.00(+0.00%)
Jul 19, 2005	13.80	13.87	13.71	13.84	16,481,150	+0.13(+0.93%)
Jul 18, 2005	13.76	13.86	13.70	13.71	11,104,541	-0.05(-0.35%)
Jul 15, 2005	13.74	13.78	13.65	13.76	15,497,009	-0.03(-0.23%)
Jul 14, 2005	13.73	13.84	13.72	13.79	19,205,620	+0.08(+0.58%)
Jul 13, 2005	13.62	13.72	13.62	13.71	11,123,328	+0.04(+0.26%)
Jul 12, 2005	13.71	13.77	13.59	13.68	20,185,378	+0.02(+0.12%)
Jul 11, 2005	13.64	13.74	13.59	13.66	16,055,931	+0.01(+0.09%)
Jul 08, 2005	13.40	13.68	13.33	13.65	20,040,402	+0.31(+2.32%)
Jul 07, 2005	13.27	13.43	13.22	13.34	20,366,362	-0.06(-0.45%)
Jul 06, 2005	13.49	13.52	13.39	13.40	16,249,440	-0.14(-1.06%)
Jul 05, 2005	13.56	13.61	13.48	13.54	25,806,534	+0.06(+0.45%)
Jul 01, 2005	13.40	13.57	13.37	13.48	24,039,278	+0.15(+1.10%)
Jun 30, 2005	13.59	13.61	13.31	13.33	32,136,600	-0.30(-2.22%)
Jun 29, 2005	13.69	13.70	13.61	13.64	12,062,066	-0.05(-0.40%)
Jun 28, 2005	13.63	13.73	13.56	13.69	15,928,178	+0.17(+1.28%)
Jun 27, 2005	13.49	13.56	13.44	13.52	14,349,106	+0.04(+0.31%)
Jun 24, 2005	13.71	13.73	13.45	13.48	24,246,564	-0.28(-2.02%)
Jun 23, 2005	13.84	13.89	13.73	13.76	14,718,902	-0.11(-0.83%)
Jun 22, 2005	13.95	13.99	13.82	13.87	16,390,345	-0.08(-0.57%)
Jun 21, 2005	13.99	14.04	13.91	13.95	12,181,992	-0.07(-0.52%)
Jun 20, 2005	13.99	14.07	13.98	14.02	9,175,712	-0.04(-0.32%)
Jun 17, 2005	14.10	14.12	13.98	14.07	22,659,664	+0.09(+0.62%)
Jun 16, 2005	13.96	14.03	13.86	13.98	12,026,371	+0.04(+0.32%)
Jun 15, 2005	14.00	14.00	13.86	13.94	15,048,932	-0.03(-0.21%)
Jun 14, 2005	13.92	14.05	13.92	13.97	15,094,961	+0.04(+0.32%)
Jun 13, 2005	13.92	14.04	13.88	13.92	13,958,017	-0.12(-0.82%)
Jun 10, 2005	13.97	14.04	13.91	14.04	14,518,505	+0.10(+0.69%)
Jun 09, 2005	13.96	14.02	13.88	13.94	15,988,923	-0.08(-0.57%)
Jun 08, 2005	14.09	14.12	13.98	14.02	13,947,371	-0.07(-0.48%)
Jun 07, 2005	14.06	14.20	14.04	14.09	12,372,370	+0.04(+0.32%)
Jun 06, 2005	14.06	14.11	13.99	14.04	12,630,069	-0.08(-0.59%)
Jun 03, 2005	14.25	14.26	14.00	14.13	15,203,928	-0.18(-1.23%)
Jun 02, 2005	14.20	14.32	14.15	14.30	17,384,506	+0.06(+0.43%)
Jun 01, 2005	14.22	14.35	14.19	14.24	14,546,372	-0.01(-0.09%)
May 31, 2005	14.30	14.31	14.17	14.25	20,297,476	-0.10(-0.67%)
May 27, 2005	14.34	14.38	14.29	14.35	9,987,323	+0.01(+0.09%)
May 26, 2005	14.35	14.39	14.32	14.34	9,583,397	-0.00(-0.02%)
May 25, 2005	14.33	14.44	14.32	14.34	11,643,110	-0.04(-0.27%)
May 24, 2005	14.30	14.42	14.29	14.38	12,117,489	+0.02(+0.11%)
May 23, 2005	14.36	14.43	14.32	14.36	17,150,604	-0.03(-0.18%)
May 20, 2005	14.44	14.44	14.29	14.39	18,854,298	-0.06(-0.44%)
May 19, 2005	14.35	14.45	14.33	14.45	19,642,738	+0.11(+0.73%)
May 18, 2005	14.19	14.35	14.16	14.35	19,937,698	+0.17(+1.17%)
May 17, 2005	14.06	14.21	13.97	14.18	14,007,803	+0.04(+0.32%)
May 16, 2005	14.12	14.17	14.08	14.14	8,914,882	+0.05(+0.34%)
May 13, 2005	14.20	14.20	14.01	14.09	15,648,247	-0.02(-0.14%)
May 12, 2005	14.11	14.29	13.97	14.11	12,454,721	-0.03(-0.23%)
May 11, 2005	14.09	14.15	13.98	14.14	14,261,432	+0.01(+0.09%)
May 10, 2005	14.09	14.18	14.06	14.13	13,475,184	-0.11(-0.76%)
May 09, 2005	14.12	14.24	14.08	14.23	14,502,535	+0.12(+0.86%)
May 06, 2005	14.12	14.22	14.08	14.11	17,789,684	+0.01(+0.09%)
May 05, 2005	13.98	14.13	13.98	14.10	14,108,942	+0.07(+0.50%)
May 04, 2005	14.05	14.13	13.95	14.03	18,436,594	+0.05(+0.39%)
May 03, 2005	13.91	14.06	13.90	13.98	20,909,628	+0.06(+0.44%)
May 02, 2005	13.89	13.93	13.81	13.91	16,576,339	+0.04(+0.30%)
Apr 29, 2005	13.64	13.89	13.60	13.87	25,630,248	+0.24(+1.76%)
Apr 28, 2005	13.61	13.71	13.61	13.63	16,614,227	-0.04(-0.30%)
Apr 27, 2005	13.70	13.72	13.57	13.68	16,427,293	-0.04(-0.33%)
Apr 26, 2005	13.63	13.83	13.60	13.72	27,503,966	+0.09(+0.66%)
Apr 25, 2005	13.55	13.65	13.45	13.63	19,202,802	+0.18(+1.31%)
Apr 22, 2005	13.40	13.59	13.38	13.45	20,948,142	+0.05(+0.36%)
Apr 21, 2005	13.51	13.51	13.33	13.41	25,664,378	+0.03(+0.24%)
Apr 20, 2005	13.58	13.59	13.30	13.38	26,321,620	-0.17(-1.23%)
Apr 19, 2005	13.64	13.71	13.43	13.54	39,597,032	+0.46(+3.49%)
Apr 18, 2005	13.13	13.20	13.01	13.08	24,126,952	-0.10(-0.78%)
Apr 15, 2005	13.44	13.45	13.14	13.19	21,994,594	-0.25(-1.85%)
Apr 14, 2005	13.48	13.56	13.42	13.44	21,551,840	-0.01(-0.07%)
Apr 13, 2005	13.52	13.60	13.42	13.45	21,906,606	-0.07(-0.54%)
Apr 12, 2005	13.34	13.54	13.31	13.52	22,258,242	+0.15(+1.10%)
Apr 11, 2005	13.49	13.50	13.35	13.37	15,585,936	-0.07(-0.55%)
Apr 08, 2005	13.48	13.54	13.43	13.45	12,160,700	-0.01(-0.05%)
Apr 07, 2005	13.36	13.50	13.36	13.45	16,705,345	+0.13(+0.98%)
Apr 06, 2005	13.41	13.44	13.29	13.32	13,093,176	-0.05(-0.36%)
Apr 05, 2005	13.30	13.40	13.25	13.37	13,689,046	+0.12(+0.94%)
Apr 04, 2005	13.29	13.29	13.17	13.24	14,557,332	+0.03(+0.22%)
Apr 01, 2005	13.36	13.40	13.19	13.22	18,325,748	-0.09(-0.70%)
Mar 31, 2005	13.38	13.38	13.26	13.31	14,806,576	-0.09(-0.67%)
Mar 30, 2005	13.24	13.42	13.24	13.40	20,728,330	+0.18(+1.35%)
Mar 29, 2005	13.16	13.24	13.12	13.22	17,058,860	+0.09(+0.66%)
Mar 28, 2005	13.22	13.28	13.12	13.13	18,110,634	-0.03(-0.19%)
Mar 24, 2005	13.23	13.23	13.07	13.16	16,159,574	+0.01(+0.05%)
Mar 23, 2005	13.19	13.21	13.11	13.15	21,602,566	-0.07(-0.53%)
Mar 22, 2005	13.30	13.37	13.18	13.22	20,648,172	-0.06(-0.48%)
Mar 21, 2005	13.29	13.31	13.17	13.29	20,700,150	+0.04(+0.34%)
Mar 18, 2005	13.42	13.45	13.22	13.24	48,792,784	-0.17(-1.29%)
Mar 17, 2005	13.38	13.46	13.33	13.41	13,275,099	+0.02(+0.14%)
Mar 16, 2005	13.49	13.57	13.36	13.39	22,716,338	-0.10(-0.71%)
Mar 15, 2005	13.57	13.64	13.47	13.49	16,307,055	-0.03(-0.24%)
Mar 14, 2005	13.60	13.65	13.45	13.52	17,741,464	-0.04(-0.33%)
Mar 11, 2005	13.70	13.70	13.51	13.57	18,479,492	-0.19(-1.37%)
Mar 10, 2005	13.81	13.86	13.72	13.76	15,606,915	-0.04(-0.32%)
Mar 09, 2005	13.80	13.87	13.67	13.80	19,537,530	-0.07(-0.48%)
Mar 08, 2005	13.91	13.99	13.84	13.87	18,058,656	-0.10(-0.69%)
Mar 07, 2005	13.91	14.00	13.90	13.96	14,849,787	+0.03(+0.18%)
Mar 04, 2005	13.87	13.98	13.81	13.94	20,574,274	+0.15(+1.07%)
Mar 03, 2005	13.79	13.87	13.75	13.79	14,794,991	+0.04(+0.33%)
Mar 02, 2005	13.74	13.86	13.69	13.75	15,216,452	-0.07(-0.53%)
Mar 01, 2005	13.67	13.86	13.66	13.82	15,655,136	+0.15(+1.10%)
Feb 28, 2005	13.69	13.78	13.63	13.67	20,702,342	-0.07(-0.51%)
Feb 25, 2005	13.64	13.75	13.53	13.74	16,763,273	+0.12(+0.84%)
Feb 24, 2005	13.61	13.68	13.54	13.62	14,577,371	+0.03(+0.19%)
Feb 23, 2005	13.67	13.71	13.54	13.60	18,077,756	-0.07(-0.49%)
Feb 22, 2005	13.67	13.78	13.56	13.67	26,714,900	-0.05(-0.40%)
Feb 18, 2005	13.76	13.76	13.66	13.72	17,623,418	-0.01(-0.09%)
Feb 17, 2005	13.84	13.84	13.67	13.73	22,599,232	-0.10(-0.69%)
Feb 16, 2005	14.00	14.10	13.78	13.83	53,121,064	+0.21(+1.52%)
Feb 15, 2005	13.71	13.71	13.48	13.62	18,260,306	-0.07(-0.49%)
Feb 14, 2005	13.72	13.72	13.62	13.69	10,923,557	+0.03(+0.23%)
Feb 11, 2005	13.52	13.76	13.52	13.66	15,919,097	+0.08(+0.61%)
Feb 10, 2005	13.69	13.76	13.50	13.57	13,595,422	-0.08(-0.61%)
Feb 09, 2005	13.67	13.77	13.54	13.66	22,318,362	+0.04(+0.26%)
Feb 08, 2005	13.62	13.69	13.55	13.62	14,802,193	+0.05(+0.38%)
Feb 07, 2005	13.60	13.60	13.50	13.57	13,569,120	+0.01(+0.05%)
Feb 04, 2005	13.29	13.58	13.27	13.56	24,333,298	+0.23(+1.75%)
Feb 03, 2005	13.38	13.39	13.29	13.33	15,061,457	-0.06(-0.43%)
Feb 02, 2005	13.24	13.39	13.21	13.39	20,647,544	+0.16(+1.21%)

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.