Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	30.24	30.37	29.96	30.32	712,466	+0.05(+0.17%)
Apr 27, 2006	30.24	30.65	29.85	30.27	1,439,150	-0.16(-0.52%)
Apr 26, 2006	29.98	30.76	29.98	30.43	1,554,572	+0.52(+1.73%)
Apr 25, 2006	30.24	30.34	29.79	29.91	1,440,963	-0.58(-1.91%)
Apr 24, 2006	30.14	30.55	29.89	30.50	1,816,084	+0.17(+0.57%)
Apr 21, 2006	30.83	30.99	30.02	30.32	3,533,335	+0.83(+2.82%)
Apr 20, 2006	30.06	30.06	28.99	29.49	2,294,639	-0.58(-1.93%)
Apr 19, 2006	29.00	30.09	29.00	30.07	2,067,699	+1.03(+3.56%)
Apr 18, 2006	27.35	29.50	27.98	29.04	3,684,164	+1.69(+6.19%)
Apr 17, 2006	27.64	27.74	27.31	27.35	614,608	-0.37(-1.35%)
Apr 13, 2006	27.31	27.79	27.34	27.72	1,028,064	+0.41(+1.50%)
Apr 12, 2006	27.33	27.54	27.15	27.31	579,479	+0.01(+0.05%)
Apr 11, 2006	27.44	27.44	26.99	27.30	1,278,424	-0.19(-0.68%)
Apr 10, 2006	27.96	27.98	27.40	27.48	912,781	-0.43(-1.54%)
Apr 07, 2006	27.98	28.16	27.77	27.91	1,052,041	+0.09(+0.34%)
Apr 06, 2006	27.86	27.91	27.68	27.82	777,983	-0.02(-0.08%)
Apr 05, 2006	28.11	28.15	27.72	27.84	1,115,467	-0.21(-0.74%)
Apr 04, 2006	27.61	28.25	27.50	28.05	1,297,103	+0.33(+1.19%)
Apr 03, 2006	27.72	28.09	27.65	27.72	724,593	+0.02(+0.08%)
Mar 31, 2006	27.55	27.87	27.41	27.70	1,241,065	+0.19(+0.68%)
Mar 30, 2006	27.55	27.71	26.99	27.51	2,727,472	-0.66(-2.34%)
Mar 29, 2006	28.01	28.31	27.89	28.17	1,002,972	+0.16(+0.56%)
Mar 28, 2006	27.98	28.09	27.75	28.01	1,373,912	+0.07(+0.26%)
Mar 27, 2006	28.21	28.21	27.88	27.94	982,481	-0.29(-1.04%)
Mar 24, 2006	28.31	28.34	28.02	28.24	590,771	-0.02(-0.08%)
Mar 23, 2006	27.98	28.29	27.96	28.26	1,270,199	+0.37(+1.34%)
Mar 22, 2006	27.19	27.94	27.19	27.88	792,899	+0.76(+2.80%)
Mar 21, 2006	27.70	27.73	27.08	27.12	950,698	-0.39(-1.41%)
Mar 20, 2006	27.58	27.72	27.44	27.51	686,816	-0.01(-0.05%)
Mar 17, 2006	27.29	27.65	27.05	27.53	978,856	+0.24(+0.87%)
Mar 16, 2006	27.60	27.76	27.29	27.29	899,260	-0.17(-0.63%)
Mar 15, 2006	27.07	27.49	27.02	27.46	799,729	+0.49(+1.81%)
Mar 14, 2006	26.29	27.14	26.26	26.97	1,053,574	+0.65(+2.45%)
Mar 13, 2006	26.00	26.37	25.93	26.33	875,841	+0.36(+1.38%)
Mar 10, 2006	25.70	26.20	25.55	25.97	528,181	+0.27(+1.06%)
Mar 09, 2006	25.74	26.00	25.57	25.70	674,549	+0.01(+0.03%)
Mar 08, 2006	25.45	25.71	25.34	25.69	936,200	+0.24(+0.96%)
Mar 07, 2006	25.85	25.85	25.25	25.45	1,658,703	-0.55(-2.10%)
Mar 06, 2006	26.05	26.22	25.84	25.99	1,193,251	-0.15(-0.58%)
Mar 03, 2006	25.97	26.37	25.91	26.14	870,962	-0.09(-0.36%)
Mar 02, 2006	26.41	26.46	26.09	26.23	871,798	-0.42(-1.56%)
Mar 01, 2006	25.77	26.65	25.53	26.65	1,722,966	+0.88(+3.42%)
Feb 28, 2006	26.56	26.55	25.77	25.77	1,530,178	-0.80(-3.00%)
Feb 27, 2006	26.39	26.72	26.39	26.56	628,269	+0.25(+0.95%)
Feb 24, 2006	26.30	26.48	26.18	26.31	449,281	+0.16(+0.60%)
Feb 23, 2006	26.39	26.50	25.97	26.16	1,097,066	-0.29(-1.11%)
Feb 22, 2006	25.68	26.54	25.68	26.45	2,522,417	+0.82(+3.22%)
Feb 21, 2006	21.52	26.11	25.47	25.62	2,133,495	-1.10(-4.11%)
Feb 17, 2006	26.51	26.85	26.49	26.72	899,957	+0.32(+1.20%)
Feb 16, 2006	26.54	26.64	26.11	26.41	801,960	-0.06(-0.24%)
Feb 15, 2006	26.32	26.50	26.05	26.47	1,025,973	+0.24(+0.93%)
Feb 14, 2006	25.98	26.29	25.82	26.23	865,525	+0.29(+1.11%)
Feb 13, 2006	25.79	26.02	25.61	25.94	1,160,911	+0.15(+0.58%)
Feb 10, 2006	25.89	25.98	25.64	25.79	1,161,190	-0.22(-0.83%)
Feb 09, 2006	26.23	26.42	25.95	26.00	766,970	-0.17(-0.66%)
Feb 08, 2006	25.75	26.24	25.29	26.18	1,133,868	+0.35(+1.36%)
Feb 07, 2006	26.04	26.28	25.79	25.83	919,612	-0.04(-0.14%)
Feb 06, 2006	25.83	26.11	25.72	25.86	1,135,401	-0.19(-0.74%)
Feb 03, 2006	26.47	26.47	25.98	26.05	659,494	-0.46(-1.73%)
Feb 02, 2006	26.67	26.69	26.26	26.51	961,571	-0.16(-0.59%)
Feb 01, 2006	26.22	26.84	26.22	26.67	1,786,253	+0.47(+1.78%)
Jan 31, 2006	26.54	26.61	26.02	26.21	2,301,331	-0.33(-1.24%)
Jan 30, 2006	26.73	27.03	26.26	26.54	2,642,160	+0.60(+2.32%)
Jan 27, 2006	27.53	26.80	25.75	25.93	5,042,882	-1.59(-5.76%)
Jan 26, 2006	27.22	27.70	26.88	27.52	2,246,547	+0.30(+1.11%)
Jan 25, 2006	26.91	27.29	26.36	27.22	2,082,614	+0.37(+1.36%)
Jan 24, 2006	26.38	27.02	26.26	26.85	1,198,688	+0.61(+2.32%)
Jan 23, 2006	26.44	26.73	26.15	26.24	1,078,248	-0.17(-0.62%)
Jan 20, 2006	27.35	27.35	26.27	26.41	1,054,410	-0.94(-3.44%)
Jan 19, 2006	27.17	27.75	27.13	27.35	1,101,666	+0.19(+0.71%)
Jan 18, 2006	26.94	27.31	26.92	27.15	796,941	+0.21(+0.77%)
Jan 17, 2006	27.64	27.65	26.59	26.94	2,011,660	-1.34(-4.74%)
Jan 13, 2006	28.32	28.55	28.27	28.29	543,933	-0.11(-0.38%)
Jan 12, 2006	28.41	28.49	28.15	28.39	601,226	+0.02(+0.08%)
Jan 11, 2006	28.54	28.56	28.30	28.37	1,288,600	+0.00(+0.00%)
Jan 10, 2006	27.65	28.39	27.60	28.37	821,197	+0.73(+2.65%)
Jan 09, 2006	27.47	27.88	27.45	27.64	476,882	+0.22(+0.78%)
Jan 06, 2006	27.10	27.50	26.87	27.43	751,915	+0.50(+1.84%)
Jan 05, 2006	26.89	27.11	26.73	26.93	948,886	+0.09(+0.35%)
Jan 04, 2006	27.07	27.07	26.66	26.84	772,965	-0.05(-0.19%)
Jan 03, 2006	27.11	27.15	26.47	26.89	852,701	-0.29(-1.08%)
Dec 30, 2005	27.25	27.32	26.90	27.18	683,610	-0.11(-0.42%)
Dec 29, 2005	27.29	27.58	27.21	27.30	683,053	-0.02(-0.08%)
Dec 28, 2005	27.21	27.45	27.15	27.32	569,721	+0.07(+0.26%)
Dec 27, 2005	27.40	27.54	27.01	27.25	831,930	-0.18(-0.65%)
Dec 23, 2005	27.22	27.58	27.22	27.43	679,010	+0.44(+1.62%)
Dec 22, 2005	27.75	27.75	26.37	26.99	2,460,663	-0.77(-2.77%)
Dec 21, 2005	27.92	28.19	27.70	27.75	594,256	-0.07(-0.26%)
Dec 20, 2005	27.83	27.98	27.72	27.83	388,643	+0.13(+0.47%)
Dec 19, 2005	28.11	28.11	27.64	27.70	396,449	-0.37(-1.33%)
Dec 16, 2005	28.19	28.59	28.07	28.07	1,218,482	-0.11(-0.38%)
Dec 15, 2005	28.24	28.32	27.98	28.18	450,257	-0.01(-0.03%)
Dec 14, 2005	28.08	28.52	28.06	28.19	638,584	+0.25(+0.90%)
Dec 13, 2005	27.98	28.21	27.82	27.93	664,094	-0.04(-0.15%)
Dec 12, 2005	27.81	28.07	27.78	27.98	705,774	+0.34(+1.25%)
Dec 09, 2005	27.25	27.69	27.09	27.63	551,181	+0.42(+1.53%)
Dec 08, 2005	27.20	27.53	27.11	27.22	654,755	+0.14(+0.50%)
Dec 07, 2005	27.76	27.77	26.96	27.08	989,172	-0.68(-2.45%)
Dec 06, 2005	27.78	27.91	27.69	27.76	1,154,917	+0.16(+0.57%)
Dec 05, 2005	27.63	27.72	27.55	27.60	898,005	-0.17(-0.62%)
Dec 02, 2005	27.91	27.98	27.55	27.78	924,073	-0.27(-0.95%)
Dec 01, 2005	27.72	28.14	27.53	28.04	975,511	+0.60(+2.17%)
Nov 30, 2005	27.69	27.83	27.41	27.45	1,062,217	-0.13(-0.47%)
Nov 29, 2005	27.61	27.89	27.58	27.58	527,902	-0.04(-0.13%)
Nov 28, 2005	27.81	27.92	27.47	27.61	795,826	-0.15(-0.54%)
Nov 25, 2005	27.74	27.80	27.48	27.76	194,739	+0.11(+0.39%)
Nov 23, 2005	26.87	27.91	26.87	27.65	1,175,269	+0.19(+0.71%)
Nov 22, 2005	26.97	27.46	26.77	27.46	1,086,472	+0.47(+1.73%)
Nov 21, 2005	26.98	27.04	26.66	26.99	464,894	+0.07(+0.27%)
Nov 18, 2005	27.30	27.30	26.51	26.92	774,219	-0.09(-0.32%)
Nov 17, 2005	26.82	27.30	26.80	27.01	851,028	+0.27(+0.99%)
Nov 16, 2005	26.23	26.97	26.23	26.74	1,315,504	+0.55(+2.11%)
Nov 15, 2005	26.38	26.36	26.09	26.19	873,332	-0.17(-0.65%)
Nov 14, 2005	26.69	26.72	26.21	26.36	989,172	-0.42(-1.55%)
Nov 11, 2005	26.49	26.97	26.36	26.78	1,064,447	+0.29(+1.11%)
Nov 10, 2005	25.83	26.68	25.79	26.49	743,412	+0.59(+2.27%)
Nov 09, 2005	26.15	26.08	25.56	25.90	1,541,051	-0.24(-0.93%)
Nov 08, 2005	26.18	26.51	25.99	26.14	1,570,046	-0.95(-3.50%)
Nov 07, 2005	27.07	27.52	26.69	27.09	1,726,172	+0.01(+0.05%)
Nov 04, 2005	27.26	27.58	26.87	27.07	706,890	-0.37(-1.36%)
Nov 03, 2005	27.12	27.46	26.90	27.45	1,194,785	+0.39(+1.43%)
Nov 02, 2005	26.64	27.21	26.60	27.06	817,990	+0.43(+1.62%)
Nov 01, 2005	26.22	26.69	26.22	26.63	1,007,015	+0.17(+0.65%)
Oct 31, 2005	26.43	26.54	26.31	26.46	1,266,854	+0.18(+0.68%)
Oct 28, 2005	26.11	26.39	25.83	26.28	865,386	+0.50(+1.92%)
Oct 27, 2005	26.28	26.36	25.72	25.78	829,560	-0.62(-2.36%)
Oct 26, 2005	26.54	26.54	26.27	26.41	1,252,914	-0.14(-0.51%)
Oct 25, 2005	26.92	26.93	26.04	26.54	2,041,492	-0.36(-1.33%)
Oct 24, 2005	26.53	27.02	26.44	26.90	2,170,157	+0.11(+0.40%)
Oct 21, 2005	25.94	27.29	25.08	26.79	7,031,264	+3.54(+15.24%)
Oct 20, 2005	23.97	24.14	23.14	23.25	1,521,953	-0.54(-2.26%)
Oct 19, 2005	23.67	23.79	22.94	23.79	1,986,150	+0.12(+0.52%)
Oct 18, 2005	24.15	24.23	23.67	23.67	1,767,295	-0.47(-1.93%)
Oct 17, 2005	24.46	24.56	24.08	24.13	1,372,936	-0.36(-1.46%)
Oct 14, 2005	23.77	24.56	23.90	24.49	1,334,183	+0.72(+3.05%)
Oct 13, 2005	23.92	24.08	23.61	23.77	1,404,580	-0.16(-0.69%)
Oct 12, 2005	24.23	24.53	23.69	23.93	1,239,392	-0.27(-1.10%)
Oct 11, 2005	24.46	24.58	24.12	24.20	938,710	-0.29(-1.17%)
Oct 10, 2005	24.84	24.99	24.45	24.48	596,347	-0.34(-1.36%)
Oct 07, 2005	24.64	24.86	24.60	24.82	852,979	+0.40(+1.65%)
Oct 06, 2005	24.46	24.65	24.13	24.42	736,860	-0.01(-0.06%)
Oct 05, 2005	24.89	24.96	24.43	24.43	678,313	-0.52(-2.07%)
Oct 04, 2005	25.59	25.63	24.95	24.95	1,030,016	-0.72(-2.79%)
Oct 03, 2005	25.52	26.18	25.52	25.67	803,493	+0.14(+0.53%)
Sep 30, 2005	25.37	25.83	25.15	25.53	597,741	+0.17(+0.68%)
Sep 29, 2005	25.54	25.55	24.99	25.36	1,103,339	-0.49(-1.89%)
Sep 28, 2005	25.62	26.16	25.70	25.85	1,416,289	+0.24(+0.92%)
Sep 27, 2005	25.48	25.76	25.34	25.61	908,460	+0.21(+0.82%)
Sep 26, 2005	25.49	25.80	25.29	25.40	1,117,558	+0.09(+0.37%)
Sep 23, 2005	25.31	25.37	24.63	25.31	1,047,440	+0.51(+2.05%)
Sep 22, 2005	24.62	24.81	24.37	24.80	1,521,396	+0.18(+0.73%)
Sep 21, 2005	24.30	24.83	24.18	24.62	1,249,290	+0.22(+0.88%)
Sep 20, 2005	24.73	25.06	24.38	24.40	928,394	-0.25(-1.02%)
Sep 19, 2005	25.27	25.27	24.39	24.66	1,046,325	-0.70(-2.74%)
Sep 16, 2005	24.76	25.39	24.61	25.35	2,120,112	+0.75(+3.06%)
Sep 15, 2005	25.15	25.24	24.44	24.60	769,340	-0.48(-1.92%)
Sep 14, 2005	25.27	25.32	25.04	25.08	1,389,803	-0.22(-0.85%)
Sep 13, 2005	25.32	25.57	24.96	25.29	1,260,860	+0.04(+0.17%)
Sep 12, 2005	24.93	25.55	24.89	25.25	1,561,403	+0.42(+1.70%)
Sep 09, 2005	24.39	24.92	24.28	24.83	508,247	+0.42(+1.70%)
Sep 08, 2005	24.52	24.58	24.29	24.41	928,255	-0.14(-0.58%)
Sep 07, 2005	24.63	24.80	24.40	24.56	1,029,876	-0.19(-0.78%)
Sep 06, 2005	24.00	24.76	23.96	24.75	849,773	+0.77(+3.23%)
Sep 02, 2005	24.19	24.32	23.88	23.97	506,853	-0.14(-0.57%)
Sep 01, 2005	24.15	24.29	23.87	24.11	1,209,700	-0.05(-0.21%)
Aug 31, 2005	24.16	24.18	23.55	24.16	1,550,390	+0.59(+2.50%)
Aug 30, 2005	23.58	23.72	23.43	23.57	822,730	+0.00(+0.00%)
Aug 29, 2005	23.64	23.67	23.43	23.57	738,394	-0.06(-0.24%)
Aug 26, 2005	23.81	23.85	23.49	23.63	906,090	-0.17(-0.72%)
Aug 25, 2005	23.33	23.88	23.33	23.80	1,045,349	+0.44(+1.87%)
Aug 24, 2005	23.37	24.10	23.28	23.36	1,092,048	+0.03(+0.12%)
Aug 23, 2005	23.80	23.87	23.34	23.34	1,270,896	-0.55(-2.31%)
Aug 22, 2005	23.76	24.13	23.66	23.89	807,675	+0.17(+0.70%)
Aug 19, 2005	24.00	24.03	23.65	23.72	632,033	+0.01(+0.06%)
Aug 18, 2005	23.92	23.99	23.69	23.71	586,868	-0.22(-0.90%)
Aug 17, 2005	23.96	24.00	23.63	23.92	866,501	+0.00(+0.00%)
Aug 16, 2005	24.23	24.28	23.85	23.92	920,169	-0.46(-1.88%)
Aug 15, 2005	23.90	24.38	23.75	24.38	844,337	+0.41(+1.71%)
Aug 12, 2005	24.03	24.07	23.78	23.97	935,225	-0.15(-0.62%)
Aug 11, 2005	23.66	24.13	23.64	24.13	1,095,812	+0.52(+2.19%)
Aug 10, 2005	23.67	23.95	23.60	23.61	791,505	+0.01(+0.03%)
Aug 09, 2005	23.42	23.72	23.36	23.60	694,344	+0.32(+1.36%)
Aug 08, 2005	23.70	23.85	23.22	23.29	927,000	-0.39(-1.64%)
Aug 05, 2005	23.90	23.95	23.53	23.67	679,846	-0.22(-0.93%)
Aug 04, 2005	24.21	24.30	23.90	23.90	1,577,573	-0.32(-1.30%)
Aug 03, 2005	24.08	24.27	24.07	24.21	1,234,235	+0.39(+1.66%)
Aug 02, 2005	24.07	24.20	23.78	23.82	1,746,942	-0.20(-0.84%)
Aug 01, 2005	24.39	24.53	23.95	24.02	1,473,582	-0.29(-1.21%)
Jul 29, 2005	24.18	24.31	24.03	24.31	886,853	-0.01(-0.03%)
Jul 28, 2005	24.21	24.46	24.10	24.32	1,212,070	+0.08(+0.33%)
Jul 27, 2005	24.38	24.43	24.12	24.24	1,498,116	-0.11(-0.47%)
Jul 26, 2005	23.97	24.65	23.72	24.35	2,884,992	+0.20(+0.83%)
Jul 25, 2005	23.96	24.33	23.86	24.15	2,070,626	-0.37(-1.52%)
Jul 22, 2005	23.42	25.03	23.42	24.53	7,064,998	+3.56(+16.97%)
Jul 21, 2005	21.38	21.38	20.90	20.97	1,159,099	-0.30(-1.42%)
Jul 20, 2005	21.36	21.41	20.69	21.27	1,185,445	-0.09(-0.40%)
Jul 19, 2005	20.31	21.46	20.31	21.36	2,677,289	+1.26(+6.28%)
Jul 18, 2005	20.08	20.13	19.94	20.09	1,042,004	-0.08(-0.39%)
Jul 15, 2005	20.15	20.29	19.99	20.17	776,868	+0.01(+0.07%)
Jul 14, 2005	20.57	20.57	20.04	20.16	1,043,258	-0.23(-1.13%)
Jul 13, 2005	19.47	20.80	19.47	20.39	3,004,596	+1.26(+6.60%)
Jul 12, 2005	19.52	19.52	19.00	19.12	1,414,756	+0.27(+1.45%)
Jul 11, 2005	18.69	19.05	18.62	18.85	930,903	+0.16(+0.88%)
Jul 08, 2005	18.33	18.76	18.13	18.69	1,184,748	+0.32(+1.72%)
Jul 07, 2005	18.08	18.41	17.79	18.37	874,865	+0.04(+0.20%)
Jul 06, 2005	18.49	18.69	18.29	18.34	996,839	-0.07(-0.39%)
Jul 05, 2005	18.01	18.44	17.93	18.41	768,922	+0.36(+1.99%)
Jul 01, 2005	17.96	18.11	17.69	18.05	1,294,594	+0.14(+0.76%)
Jun 30, 2005	17.88	17.94	17.62	17.91	1,457,272	+0.01(+0.08%)
Jun 29, 2005	17.94	17.97	17.63	17.90	692,392	-0.04(-0.20%)
Jun 28, 2005	17.50	17.96	17.49	17.93	1,051,204	+0.50(+2.88%)
Jun 27, 2005	17.40	17.55	17.35	17.43	705,496	+0.05(+0.29%)
Jun 24, 2005	17.52	17.65	17.32	17.38	1,455,739	-0.11(-0.62%)
Jun 23, 2005	17.80	17.86	17.42	17.49	788,717	-0.30(-1.69%)
Jun 22, 2005	17.74	17.83	17.62	17.79	916,545	+0.08(+0.45%)
Jun 21, 2005	17.61	17.81	17.58	17.71	534,593	+0.08(+0.45%)
Jun 20, 2005	17.81	17.88	17.58	17.63	717,623	-0.32(-1.76%)
Jun 17, 2005	17.87	18.01	17.68	17.95	1,094,836	+0.08(+0.44%)
Jun 16, 2005	17.89	18.08	17.76	17.87	630,499	-0.01(-0.08%)
Jun 15, 2005	18.03	18.19	17.63	17.88	1,033,361	-0.16(-0.87%)
Jun 14, 2005	17.79	18.08	17.79	18.04	1,352,444	+0.15(+0.84%)
Jun 13, 2005	17.73	18.00	17.66	17.89	809,626	+0.16(+0.89%)
Jun 10, 2005	17.88	17.91	17.65	17.73	448,863	-0.19(-1.08%)
Jun 09, 2005	17.56	17.93	17.56	17.93	1,243,435	+0.40(+2.29%)
Jun 08, 2005	18.10	18.10	17.32	17.53	1,382,555	-0.58(-3.21%)
Jun 07, 2005	18.18	18.36	17.96	18.11	860,925	+0.00(+0.00%)
Jun 06, 2005	17.93	18.14	17.93	18.11	700,338	+0.11(+0.64%)
Jun 03, 2005	18.14	18.24	17.96	17.99	815,063	-0.15(-0.83%)
Jun 02, 2005	18.14	18.29	18.11	18.14	911,945	+0.03(+0.16%)
Jun 01, 2005	17.77	18.24	17.77	18.11	800,844	+0.22(+1.24%)
May 31, 2005	18.23	18.29	17.86	17.89	1,085,496	-0.37(-2.04%)
May 27, 2005	18.36	18.47	18.24	18.26	406,346	-0.03(-0.16%)
May 26, 2005	18.00	18.36	18.00	18.29	1,278,563	+0.29(+1.63%)
May 25, 2005	18.40	18.47	17.98	18.00	1,383,949	-0.46(-2.49%)
May 24, 2005	18.44	18.54	18.33	18.46	596,904	-0.04(-0.23%)
May 23, 2005	18.35	18.58	18.31	18.50	888,526	+0.15(+0.82%)
May 20, 2005	18.48	18.52	18.31	18.35	795,268	-0.14(-0.74%)
May 19, 2005	18.58	18.65	18.35	18.49	660,191	-0.12(-0.66%)
May 18, 2005	18.24	18.63	18.24	18.61	1,036,010	+0.42(+2.33%)
May 17, 2005	18.14	18.21	17.99	18.19	735,048	-0.06(-0.31%)
May 16, 2005	18.22	18.28	18.06	18.24	938,988	-0.02(-0.12%)
May 13, 2005	18.16	18.41	18.01	18.26	866,780	+0.14(+0.79%)
May 12, 2005	18.34	18.54	18.11	18.12	913,200	-0.19(-1.02%)
May 11, 2005	18.26	18.51	18.16	18.31	853,258	+0.04(+0.20%)
May 10, 2005	18.58	18.58	18.25	18.27	1,222,943	-0.35(-1.89%)
May 09, 2005	18.74	18.76	18.38	18.62	1,241,204	-0.12(-0.65%)
May 06, 2005	18.49	18.83	18.47	18.74	1,690,486	+0.43(+2.35%)
May 05, 2005	18.36	18.52	18.26	18.31	1,341,990	-0.04(-0.20%)
May 04, 2005	18.18	18.36	18.07	18.35	1,322,334	+0.17(+0.95%)
May 03, 2005	18.06	18.22	18.01	18.18	1,860,552	+0.12(+0.68%)

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.