Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	17.86	18.47	17.73	18.47	1,424,943	+0.69(+3.87%)
Apr 27, 2006	17.47	18.15	17.05	17.78	1,433,445	-0.77(-4.16%)
Apr 26, 2006	18.74	19.16	18.27	18.56	1,572,690	-0.19(-0.99%)
Apr 25, 2006	18.49	18.94	18.48	18.74	1,070,691	+0.30(+1.64%)
Apr 24, 2006	18.45	18.93	18.16	18.44	851,716	+0.01(+0.03%)
Apr 21, 2006	18.64	18.83	18.26	18.43	1,174,227	-0.23(-1.22%)
Apr 20, 2006	19.05	19.19	18.48	18.66	916,709	-0.37(-1.95%)
Apr 19, 2006	18.29	19.12	18.28	19.03	2,086,213	+0.80(+4.38%)
Apr 18, 2006	16.62	18.55	17.79	18.23	3,408,943	+1.61(+9.68%)
Apr 17, 2006	16.43	16.79	16.43	16.62	732,876	+0.11(+0.64%)
Apr 13, 2006	16.85	16.88	16.48	16.52	485,939	-0.33(-1.95%)
Apr 12, 2006	16.35	16.88	16.35	16.85	1,210,124	+0.47(+2.84%)
Apr 11, 2006	16.78	17.01	16.36	16.38	1,027,047	-0.29(-1.75%)
Apr 10, 2006	16.87	16.90	16.62	16.67	779,543	-0.24(-1.41%)
Apr 07, 2006	17.32	17.32	16.58	16.91	1,163,835	-0.28(-1.63%)
Apr 06, 2006	17.38	17.38	17.02	17.19	392,227	-0.13(-0.76%)
Apr 05, 2006	17.22	17.40	17.13	17.32	560,946	+0.19(+1.11%)
Apr 04, 2006	16.92	17.20	16.76	17.13	1,052,553	+0.26(+1.57%)
Apr 03, 2006	17.08	17.40	16.81	16.87	1,082,783	-0.21(-1.24%)
Mar 31, 2006	17.40	17.46	16.92	17.08	918,976	-0.24(-1.41%)
Mar 30, 2006	17.36	17.55	17.12	17.32	931,257	+0.04(+0.21%)
Mar 29, 2006	17.32	17.49	17.15	17.29	1,069,557	+0.03(+0.15%)
Mar 28, 2006	17.56	17.62	17.24	17.26	642,188	-0.25(-1.42%)
Mar 27, 2006	17.59	17.59	17.38	17.51	887,802	-0.02(-0.09%)
Mar 24, 2006	17.28	17.53	17.25	17.52	625,561	+0.19(+1.10%)
Mar 23, 2006	17.25	17.39	17.14	17.33	1,063,511	+0.07(+0.43%)
Mar 22, 2006	16.97	17.34	16.97	17.26	1,041,217	+0.20(+1.18%)
Mar 21, 2006	16.85	17.47	16.61	17.06	1,209,180	+0.11(+0.62%)
Mar 20, 2006	17.04	17.04	16.78	16.95	838,113	-0.12(-0.71%)
Mar 17, 2006	17.00	17.30	16.98	17.07	1,023,268	+0.07(+0.44%)
Mar 16, 2006	16.88	17.16	16.82	17.00	710,960	+0.17(+1.04%)
Mar 15, 2006	16.77	16.93	16.67	16.83	1,096,008	+0.06(+0.35%)
Mar 14, 2006	16.26	16.80	16.25	16.77	1,836,253	+0.50(+3.09%)
Mar 13, 2006	16.04	16.34	16.04	16.26	1,376,576	+0.28(+1.72%)
Mar 10, 2006	15.72	16.07	15.61	15.99	1,321,785	+0.31(+1.99%)
Mar 09, 2006	15.29	15.75	15.29	15.68	1,602,352	+0.41(+2.67%)
Mar 08, 2006	15.26	15.35	14.99	15.27	895,171	+0.01(+0.07%)
Mar 07, 2006	15.39	15.85	15.21	15.26	818,841	-0.19(-1.23%)
Mar 06, 2006	15.75	15.88	15.29	15.45	828,099	-0.22(-1.42%)
Mar 03, 2006	15.76	15.89	15.62	15.67	1,457,440	-0.11(-0.67%)
Mar 02, 2006	15.76	16.05	15.69	15.78	1,864,404	+0.01(+0.03%)
Mar 01, 2006	15.26	15.87	15.26	15.77	1,477,656	+0.59(+3.91%)
Feb 28, 2006	15.43	15.38	15.12	15.18	996,062	-0.25(-1.65%)
Feb 27, 2006	15.38	15.52	15.26	15.43	2,004,405	+0.11(+0.73%)
Feb 24, 2006	15.14	15.35	15.14	15.32	1,758,601	+0.18(+1.19%)
Feb 23, 2006	15.29	15.35	15.08	15.14	1,483,512	-0.12(-0.80%)
Feb 22, 2006	15.08	15.43	14.89	15.26	3,186,189	+0.63(+4.30%)
Feb 21, 2006	14.69	14.80	14.61	14.63	1,473,310	+0.07(+0.51%)
Feb 17, 2006	14.82	14.95	14.53	14.56	1,447,048	-0.26(-1.75%)
Feb 16, 2006	14.62	14.92	14.58	14.82	2,022,542	+0.20(+1.34%)
Feb 15, 2006	14.26	14.68	14.21	14.62	1,798,655	+0.36(+2.52%)
Feb 14, 2006	14.24	14.41	14.11	14.26	2,182,003	+0.10(+0.67%)
Feb 13, 2006	14.66	14.73	14.06	14.17	2,133,447	-0.59(-3.98%)
Feb 10, 2006	15.08	15.22	14.75	14.76	2,093,015	-0.31(-2.07%)
Feb 09, 2006	15.23	15.43	15.07	15.07	1,843,244	-0.08(-0.52%)
Feb 08, 2006	15.42	15.46	15.08	15.15	1,896,145	-0.21(-1.34%)
Feb 07, 2006	16.16	16.18	15.34	15.35	1,997,225	-0.94(-5.75%)
Feb 06, 2006	16.24	16.44	16.02	16.29	1,825,862	-0.08(-0.49%)
Feb 03, 2006	16.15	16.67	16.01	16.37	1,598,762	+0.22(+1.34%)
Feb 02, 2006	16.51	16.73	16.09	16.15	2,964,380	-0.36(-2.18%)
Feb 01, 2006	17.73	17.73	16.00	16.51	6,391,462	-2.63(-13.74%)
Jan 31, 2006	19.15	19.36	18.95	19.14	841,891	-0.01(-0.03%)
Jan 30, 2006	19.13	19.32	19.09	19.15	714,549	+0.02(+0.08%)
Jan 27, 2006	19.05	19.23	19.03	19.13	612,903	+0.20(+1.03%)
Jan 26, 2006	18.77	18.98	18.61	18.94	438,327	+0.25(+1.33%)
Jan 25, 2006	18.79	18.91	18.40	18.69	512,390	-0.07(-0.39%)
Jan 24, 2006	18.41	18.82	18.41	18.76	563,591	+0.35(+1.93%)
Jan 23, 2006	18.02	18.45	18.02	18.41	497,464	+0.40(+2.20%)
Jan 20, 2006	18.58	18.68	17.99	18.01	1,122,459	-0.58(-3.10%)
Jan 19, 2006	18.51	18.62	18.45	18.59	651,823	+0.10(+0.52%)
Jan 18, 2006	18.37	18.61	18.34	18.49	561,324	+0.01(+0.03%)
Jan 17, 2006	18.26	18.52	18.24	18.49	594,954	+0.12(+0.66%)
Jan 13, 2006	18.39	18.48	18.18	18.37	833,200	-0.12(-0.63%)
Jan 12, 2006	18.52	18.56	18.38	18.48	487,450	-0.12(-0.63%)
Jan 11, 2006	18.76	18.79	18.06	18.60	887,802	-0.21(-1.10%)
Jan 10, 2006	18.84	18.95	18.58	18.81	1,125,293	-0.15(-0.78%)
Jan 09, 2006	18.42	18.99	18.34	18.95	1,297,979	+0.59(+3.20%)
Jan 06, 2006	17.92	18.42	17.91	18.37	957,897	+0.51(+2.88%)
Jan 05, 2006	17.70	17.85	17.63	17.85	1,230,907	+0.07(+0.39%)
Jan 04, 2006	17.38	17.83	17.28	17.78	805,805	+0.41(+2.35%)
Jan 03, 2006	17.00	17.41	16.75	17.38	763,483	+0.43(+2.53%)
Dec 30, 2005	16.92	17.02	16.73	16.95	506,722	-0.09(-0.53%)
Dec 29, 2005	17.05	17.15	16.97	17.04	250,527	+0.10(+0.59%)
Dec 28, 2005	16.88	16.97	16.84	16.94	593,065	+0.05(+0.31%)
Dec 27, 2005	17.31	17.38	16.87	16.88	409,798	-0.39(-2.24%)
Dec 23, 2005	17.24	17.33	17.16	17.27	230,499	+0.02(+0.12%)
Dec 22, 2005	17.18	17.25	17.02	17.25	558,490	+0.19(+1.12%)
Dec 21, 2005	16.75	17.21	16.75	17.06	799,003	+0.33(+1.99%)
Dec 20, 2005	16.51	16.77	16.47	16.73	626,317	+0.26(+1.61%)
Dec 19, 2005	16.54	16.54	16.33	16.46	844,725	-0.07(-0.42%)
Dec 16, 2005	16.56	16.62	16.37	16.53	1,287,965	-0.03(-0.16%)
Dec 15, 2005	16.92	16.95	16.39	16.56	1,279,652	-0.37(-2.16%)
Dec 14, 2005	16.88	17.12	16.88	16.92	377,113	+0.00(+0.00%)
Dec 13, 2005	16.94	17.02	16.74	16.92	433,982	-0.05(-0.31%)
Dec 12, 2005	16.85	17.02	16.85	16.97	415,088	+0.17(+1.04%)
Dec 09, 2005	16.75	16.80	16.64	16.80	569,826	+0.04(+0.22%)
Dec 08, 2005	16.96	17.06	16.60	16.76	1,751,988	-0.13(-0.75%)
Dec 07, 2005	17.04	17.32	16.85	16.89	1,103,565	-0.17(-1.02%)
Dec 06, 2005	17.25	17.25	17.02	17.06	619,515	-0.15(-0.86%)
Dec 05, 2005	17.09	17.25	16.99	17.21	1,127,560	+0.13(+0.74%)
Dec 02, 2005	16.96	17.20	16.89	17.09	1,074,658	+0.08(+0.47%)
Dec 01, 2005	16.44	17.02	16.44	17.01	994,928	+0.61(+3.71%)
Nov 30, 2005	16.06	16.50	15.96	16.40	1,284,753	+0.32(+1.97%)
Nov 29, 2005	16.26	16.41	16.04	16.08	704,158	-0.11(-0.65%)
Nov 28, 2005	16.40	16.41	16.05	16.19	481,593	-0.22(-1.32%)
Nov 25, 2005	16.44	16.57	16.29	16.40	213,118	+0.01(+0.06%)
Nov 23, 2005	16.40	16.59	16.34	16.39	657,680	+0.01(+0.03%)
Nov 22, 2005	16.30	16.46	16.06	16.39	583,429	+0.07(+0.45%)
Nov 21, 2005	16.26	16.33	16.11	16.31	633,308	+0.10(+0.62%)
Nov 18, 2005	16.09	16.24	16.02	16.21	650,123	+0.16(+1.02%)
Nov 17, 2005	15.85	16.05	15.85	16.05	560,001	+0.29(+1.81%)
Nov 16, 2005	15.75	15.90	15.68	15.76	818,841	-0.08(-0.53%)
Nov 15, 2005	15.84	16.01	15.75	15.85	922,944	+0.02(+0.13%)
Nov 14, 2005	15.78	15.87	15.63	15.83	913,497	+0.04(+0.27%)
Nov 11, 2005	15.46	15.86	15.40	15.78	523,915	+0.27(+1.74%)
Nov 10, 2005	15.59	15.59	15.29	15.51	1,011,932	-0.03(-0.17%)
Nov 09, 2005	15.46	15.61	15.36	15.54	889,314	+0.01(+0.07%)
Nov 08, 2005	15.58	15.63	15.30	15.53	646,911	-0.08(-0.51%)
Nov 07, 2005	15.41	15.65	15.28	15.61	722,863	+0.23(+1.51%)
Nov 04, 2005	15.30	15.45	15.16	15.38	581,729	-0.06(-0.38%)
Nov 03, 2005	15.40	15.59	15.26	15.43	716,439	+0.08(+0.55%)
Nov 02, 2005	15.25	15.54	15.24	15.35	1,014,766	+0.00(+0.00%)
Nov 01, 2005	14.97	15.35	14.93	15.35	1,392,068	+0.34(+2.26%)
Oct 31, 2005	14.65	15.05	14.63	15.01	1,232,985	+0.37(+2.49%)
Oct 28, 2005	14.08	14.68	14.08	14.65	984,348	+0.57(+4.02%)
Oct 27, 2005	14.34	14.34	14.03	14.08	1,399,248	-0.44(-3.03%)
Oct 26, 2005	14.40	14.68	14.24	14.52	2,090,370	+0.34(+2.39%)
Oct 25, 2005	14.13	14.34	14.08	14.18	1,703,621	+0.05(+0.34%)
Oct 24, 2005	13.66	14.16	13.66	14.13	1,327,264	+0.47(+3.45%)
Oct 21, 2005	13.47	13.81	13.39	13.66	1,127,560	+0.22(+1.61%)
Oct 20, 2005	13.60	13.72	13.38	13.44	1,758,601	-0.15(-1.13%)
Oct 19, 2005	14.03	14.08	13.36	13.60	3,189,401	-0.47(-3.31%)
Oct 18, 2005	14.32	14.34	14.04	14.06	993,794	-0.28(-1.96%)
Oct 17, 2005	14.36	14.42	14.21	14.34	491,229	+0.02(+0.15%)
Oct 14, 2005	14.37	14.40	14.17	14.32	1,138,896	+0.08(+0.59%)
Oct 13, 2005	14.29	14.34	14.20	14.24	2,912,990	-0.07(-0.52%)
Oct 12, 2005	14.82	14.83	14.00	14.31	2,984,407	-0.59(-3.94%)
Oct 11, 2005	14.96	15.24	14.86	14.90	1,164,969	-0.08(-0.53%)
Oct 10, 2005	15.19	15.21	14.85	14.98	1,194,632	-0.11(-0.70%)
Oct 07, 2005	14.97	15.13	14.89	15.08	459,866	+0.13(+0.88%)
Oct 06, 2005	14.95	14.98	14.62	14.95	1,309,693	-0.03(-0.21%)
Oct 05, 2005	15.21	15.33	14.95	14.98	929,368	-0.24(-1.56%)
Oct 04, 2005	15.68	15.75	15.22	15.22	430,014	-0.47(-3.00%)
Oct 03, 2005	15.74	15.75	15.48	15.69	627,073	+0.01(+0.07%)
Sep 30, 2005	15.30	15.75	15.23	15.68	931,635	+0.44(+2.88%)
Sep 29, 2005	15.07	15.31	14.98	15.24	1,470,098	+0.22(+1.44%)
Sep 28, 2005	15.08	15.14	14.98	15.03	963,754	-0.02(-0.14%)
Sep 27, 2005	14.93	15.11	14.83	15.05	1,028,181	+0.03(+0.21%)
Sep 26, 2005	15.07	15.13	14.82	15.02	528,827	+0.01(+0.07%)
Sep 23, 2005	15.01	15.10	14.75	15.01	613,092	-0.02(-0.14%)
Sep 22, 2005	14.43	15.08	14.13	15.03	1,763,513	+0.59(+4.11%)
Sep 21, 2005	14.65	14.74	14.43	14.43	1,175,549	-0.27(-1.84%)
Sep 20, 2005	14.87	14.95	14.69	14.70	1,165,725	-0.21(-1.38%)
Sep 19, 2005	14.95	15.03	14.65	14.91	1,395,469	-0.21(-1.37%)
Sep 16, 2005	15.19	15.30	15.02	15.12	2,117,199	-0.14(-0.90%)
Sep 15, 2005	15.37	15.43	15.08	15.25	1,031,392	-0.13(-0.83%)
Sep 14, 2005	15.35	15.58	15.29	15.38	886,480	-0.03(-0.17%)
Sep 13, 2005	15.46	15.61	15.22	15.41	1,892,178	-0.46(-2.90%)
Sep 12, 2005	15.83	15.90	15.67	15.87	1,006,831	-0.03(-0.20%)
Sep 09, 2005	15.79	15.91	15.75	15.90	711,338	+0.14(+0.87%)
Sep 08, 2005	15.64	15.83	15.56	15.76	1,136,440	-0.06(-0.37%)
Sep 07, 2005	15.82	15.85	15.66	15.82	750,636	-0.04(-0.27%)
Sep 06, 2005	15.69	15.86	15.65	15.86	914,442	+0.23(+1.49%)
Sep 02, 2005	15.76	15.81	15.50	15.63	535,251	-0.12(-0.74%)
Sep 01, 2005	15.75	15.82	15.38	15.75	1,093,363	+0.20(+1.29%)
Aug 31, 2005	14.96	15.56	14.93	15.55	2,792,450	+0.58(+3.85%)
Aug 30, 2005	15.11	15.16	14.85	14.97	1,595,362	-0.14(-0.91%)
Aug 29, 2005	14.53	15.27	14.53	15.11	13,125,273	+0.04(+0.28%)
Aug 26, 2005	14.83	15.16	14.69	15.06	1,231,474	+0.23(+1.57%)
Aug 25, 2005	14.66	14.90	14.64	14.83	351,795	+0.15(+1.05%)
Aug 24, 2005	14.71	14.91	14.58	14.68	642,943	-0.06(-0.43%)
Aug 23, 2005	14.79	14.87	14.67	14.74	1,078,626	-0.09(-0.61%)
Aug 22, 2005	14.85	15.08	14.81	14.83	737,599	-0.02(-0.11%)
Aug 19, 2005	14.70	14.89	14.65	14.85	803,349	+0.16(+1.08%)
Aug 18, 2005	14.71	14.75	14.61	14.69	1,164,213	-0.04(-0.25%)
Aug 17, 2005	14.70	14.83	14.63	14.72	1,192,176	-0.09(-0.61%)
Aug 16, 2005	15.06	15.06	14.78	14.81	1,388,101	-0.26(-1.75%)
Aug 15, 2005	14.95	15.21	14.90	15.08	596,276	+0.04(+0.28%)
Aug 12, 2005	15.14	15.33	14.79	15.04	643,321	-0.16(-1.05%)
Aug 11, 2005	15.12	15.21	15.03	15.20	682,431	+0.01(+0.07%)
Aug 10, 2005	15.07	15.24	15.04	15.19	1,608,209	+0.24(+1.63%)
Aug 09, 2005	14.75	14.98	14.63	14.94	1,303,647	+0.25(+1.73%)
Aug 08, 2005	14.87	14.97	14.61	14.69	1,155,144	-0.08(-0.54%)
Aug 05, 2005	14.74	14.79	14.51	14.77	1,225,806	-0.01(-0.04%)
Aug 04, 2005	14.56	14.87	14.37	14.77	1,577,791	+0.13(+0.87%)
Aug 03, 2005	14.50	14.69	14.30	14.65	955,441	+0.11(+0.73%)
Aug 02, 2005	14.42	14.59	14.29	14.54	894,037	+0.06(+0.40%)
Aug 01, 2005	14.02	14.51	13.96	14.48	1,597,440	+0.47(+3.36%)
Jul 29, 2005	13.76	14.05	13.29	14.01	1,623,513	-0.23(-1.60%)
Jul 28, 2005	14.56	14.89	13.95	14.24	1,882,164	+0.01(+0.04%)
Jul 27, 2005	14.16	14.31	13.98	14.23	1,028,558	+0.05(+0.37%)
Jul 26, 2005	14.14	14.29	14.00	14.18	739,111	+0.07(+0.49%)
Jul 25, 2005	13.91	14.18	13.90	14.11	915,954	+0.12(+0.83%)
Jul 22, 2005	13.97	14.08	13.82	13.99	651,634	+0.07(+0.49%)
Jul 21, 2005	13.73	14.13	13.73	13.93	1,114,524	+0.20(+1.43%)
Jul 20, 2005	13.39	13.77	13.26	13.73	978,680	+0.29(+2.13%)
Jul 19, 2005	13.31	13.49	13.23	13.44	706,236	+0.14(+1.07%)
Jul 18, 2005	13.35	13.41	13.12	13.30	733,254	-0.10(-0.71%)
Jul 15, 2005	13.29	13.43	13.25	13.40	639,354	+0.10(+0.72%)
Jul 14, 2005	13.31	13.40	13.23	13.30	728,908	-0.08(-0.59%)
Jul 13, 2005	13.17	13.50	13.09	13.38	1,055,576	+0.28(+2.14%)
Jul 12, 2005	13.15	13.18	12.93	13.10	591,742	-0.02(-0.12%)
Jul 11, 2005	12.88	13.17	12.88	13.12	1,142,297	+0.25(+1.98%)
Jul 08, 2005	12.62	12.89	12.62	12.86	655,791	+0.26(+2.06%)
Jul 07, 2005	12.41	12.60	12.31	12.60	706,803	+0.10(+0.80%)
Jul 06, 2005	12.20	12.50	12.18	12.50	718,139	+0.28(+2.25%)
Jul 05, 2005	12.25	12.28	12.12	12.23	797,870	+0.01(+0.09%)
Jul 01, 2005	12.31	12.36	12.14	12.22	585,129	-0.01(-0.09%)
Jun 30, 2005	12.35	12.35	12.14	12.23	1,298,357	-0.05(-0.39%)
Jun 29, 2005	12.42	12.47	12.24	12.27	1,143,053	-0.17(-1.40%)
Jun 28, 2005	12.43	12.62	12.36	12.45	1,311,393	+0.02(+0.17%)
Jun 27, 2005	12.60	12.68	12.39	12.43	1,043,106	-0.20(-1.55%)
Jun 24, 2005	12.94	12.94	12.62	12.62	696,790	-0.37(-2.85%)
Jun 23, 2005	13.37	13.38	12.91	12.99	706,425	-0.37(-2.73%)
Jun 22, 2005	13.47	13.47	13.32	13.36	682,053	-0.02(-0.12%)
Jun 21, 2005	13.44	13.50	13.31	13.38	741,756	-0.02(-0.12%)
Jun 20, 2005	13.18	13.49	13.14	13.39	1,369,585	+0.25(+1.89%)
Jun 17, 2005	13.09	13.32	12.99	13.14	1,729,883	+0.35(+2.73%)
Jun 16, 2005	12.58	12.82	12.57	12.79	776,142	+0.17(+1.34%)
Jun 15, 2005	12.54	12.70	12.46	12.62	653,901	+0.21(+1.66%)
Jun 14, 2005	12.22	12.48	12.17	12.42	1,107,533	+0.25(+2.04%)
Jun 13, 2005	12.20	12.34	12.08	12.17	592,120	-0.01(-0.09%)
Jun 10, 2005	12.25	12.35	12.12	12.18	525,237	+0.01(+0.04%)
Jun 09, 2005	12.34	12.36	12.12	12.17	586,263	-0.08(-0.65%)
Jun 08, 2005	12.36	12.42	12.22	12.25	1,201,811	-0.01(-0.09%)
Jun 07, 2005	12.15	12.39	12.13	12.26	990,772	+0.14(+1.18%)
Jun 06, 2005	12.39	12.40	12.07	12.12	991,149	-0.23(-1.89%)
Jun 03, 2005	12.60	12.67	12.34	12.35	659,381	-0.24(-1.93%)
Jun 02, 2005	12.58	12.67	12.54	12.60	1,577,602	+0.01(+0.08%)
Jun 01, 2005	12.44	12.79	12.44	12.59	1,141,919	+0.15(+1.19%)
May 31, 2005	12.54	12.54	12.28	12.44	1,186,697	-0.07(-0.59%)
May 27, 2005	12.48	12.66	12.46	12.51	599,866	+0.13(+1.07%)
May 26, 2005	12.39	12.48	12.27	12.38	1,009,098	+0.10(+0.82%)
May 25, 2005	12.48	12.48	12.15	12.28	870,987	-0.17(-1.40%)
May 24, 2005	12.57	12.58	12.43	12.45	920,488	-0.17(-1.34%)
May 23, 2005	12.67	12.81	12.44	12.62	2,110,019	-0.35(-2.69%)
May 20, 2005	13.10	13.10	12.82	12.97	599,299	-0.15(-1.17%)
May 19, 2005	13.29	13.30	13.04	13.13	844,158	-0.20(-1.51%)
May 18, 2005	12.76	13.44	12.76	13.33	1,103,943	+0.58(+4.52%)
May 17, 2005	12.47	12.79	12.41	12.75	1,932,798	+0.31(+2.51%)
May 16, 2005	12.64	12.70	12.41	12.44	1,378,654	-0.21(-1.63%)
May 13, 2005	12.79	12.87	12.39	12.64	1,049,530	-0.18(-1.40%)
May 12, 2005	13.22	13.27	12.75	12.82	529,772	-0.36(-2.73%)
May 11, 2005	13.25	13.27	13.07	13.18	812,795	-0.07(-0.56%)
May 10, 2005	13.34	13.35	13.18	13.26	650,312	-0.12(-0.91%)
May 09, 2005	13.34	13.39	13.18	13.38	553,199	+0.13(+0.96%)
May 06, 2005	13.29	13.36	13.15	13.25	666,182	+0.08(+0.64%)
May 05, 2005	13.23	13.31	13.12	13.17	516,546	-0.06(-0.48%)
May 04, 2005	13.14	13.29	13.13	13.23	1,402,082	+0.12(+0.89%)
May 03, 2005	13.26	13.34	13.02	13.12	1,226,184	-0.28(-2.09%)

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.