Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	18.99	19.24	18.89	18.93	1,770,527	+0.03(+0.15%)
Apr 27, 2006	19.27	19.38	18.81	18.91	1,786,629	-0.43(-2.21%)
Apr 26, 2006	19.48	19.62	19.27	19.33	1,955,696	-0.24(-1.22%)
Apr 25, 2006	19.67	19.70	19.44	19.57	1,511,596	-0.02(-0.12%)
Apr 24, 2006	19.42	19.75	19.23	19.60	1,331,431	+0.17(+0.90%)
Apr 21, 2006	19.46	19.51	19.30	19.42	942,816	-0.00(-0.02%)
Apr 20, 2006	19.44	19.59	19.35	19.43	785,063	+0.06(+0.28%)
Apr 19, 2006	19.27	19.37	19.18	19.37	960,006	+0.17(+0.91%)
Apr 18, 2006	19.29	19.35	19.00	19.20	1,065,754	-0.09(-0.45%)
Apr 17, 2006	19.02	19.32	18.82	19.28	1,834,934	+0.08(+0.41%)
Apr 13, 2006	19.26	19.27	19.07	19.21	1,351,232	-0.05(-0.26%)
Apr 12, 2006	19.05	19.33	19.05	19.26	1,413,027	+0.19(+0.99%)
Apr 11, 2006	19.19	19.30	18.91	19.07	1,288,566	-0.12(-0.62%)
Apr 10, 2006	19.27	19.32	18.90	19.19	1,097,740	-0.04(-0.19%)
Apr 07, 2006	18.92	19.38	18.90	19.22	2,130,856	+0.37(+1.95%)
Apr 06, 2006	19.16	19.17	18.61	18.86	2,700,071	-0.33(-1.72%)
Apr 05, 2006	19.16	19.29	19.11	19.19	1,204,141	+0.08(+0.43%)
Apr 04, 2006	19.14	19.26	19.00	19.10	754,166	-0.13(-0.69%)
Apr 03, 2006	19.35	19.40	19.21	19.24	694,328	-0.02(-0.10%)
Mar 31, 2006	19.22	19.36	19.13	19.26	1,331,431	+0.05(+0.24%)
Mar 30, 2006	19.27	19.38	19.10	19.21	1,699,376	-0.10(-0.52%)
Mar 29, 2006	19.44	19.58	19.22	19.31	1,332,084	-0.12(-0.64%)
Mar 28, 2006	19.63	19.66	19.42	19.44	788,980	-0.20(-1.01%)
Mar 27, 2006	19.90	19.95	19.56	19.63	1,037,685	-0.27(-1.36%)
Mar 24, 2006	19.58	19.93	19.58	19.90	789,850	+0.34(+1.76%)
Mar 23, 2006	19.69	19.69	19.51	19.56	863,831	-0.04(-0.19%)
Mar 22, 2006	19.63	19.69	19.51	19.60	1,040,949	+0.06(+0.28%)
Mar 21, 2006	19.76	19.76	19.53	19.54	893,641	-0.20(-1.02%)
Mar 20, 2006	19.76	19.84	19.68	19.74	1,922,405	-0.02(-0.12%)
Mar 17, 2006	19.63	19.83	19.56	19.77	1,364,940	+0.22(+1.10%)
Mar 16, 2006	19.58	19.65	19.51	19.55	712,171	+0.02(+0.09%)
Mar 15, 2006	19.59	19.61	19.52	19.53	1,125,156	-0.09(-0.44%)
Mar 14, 2006	19.62	19.64	19.48	19.62	1,321,205	-0.08(-0.40%)
Mar 13, 2006	19.74	19.90	19.57	19.70	994,167	-0.03(-0.14%)
Mar 10, 2006	19.56	19.94	19.49	19.73	1,311,195	+0.17(+0.85%)
Mar 09, 2006	19.76	19.76	19.44	19.56	1,453,717	-0.22(-1.12%)
Mar 08, 2006	19.46	19.78	19.42	19.78	1,431,740	+0.32(+1.63%)
Mar 07, 2006	19.49	19.59	19.40	19.46	1,116,888	-0.05(-0.26%)
Mar 06, 2006	19.60	19.60	19.42	19.51	1,506,373	-0.08(-0.42%)
Mar 03, 2006	19.66	19.76	19.47	19.60	1,153,878	-0.07(-0.35%)
Mar 02, 2006	19.62	19.67	19.44	19.67	1,258,104	+0.04(+0.21%)
Mar 01, 2006	19.83	19.92	19.61	19.62	1,552,938	-0.17(-0.84%)
Feb 28, 2006	19.93	19.93	19.67	19.79	1,027,458	-0.14(-0.69%)
Feb 27, 2006	19.94	19.99	19.68	19.93	1,371,468	-0.02(-0.09%)
Feb 24, 2006	20.06	20.11	19.83	19.95	1,634,316	-0.11(-0.53%)
Feb 23, 2006	20.07	20.12	19.84	20.05	1,300,534	-0.03(-0.16%)
Feb 22, 2006	20.17	20.40	20.01	20.08	1,582,095	-0.10(-0.50%)
Feb 21, 2006	20.99	20.99	19.65	20.18	3,917,486	+0.80(+4.15%)
Feb 17, 2006	19.35	19.45	19.26	19.38	649,070	+0.03(+0.17%)
Feb 16, 2006	19.21	19.52	19.16	19.35	776,142	+0.17(+0.86%)
Feb 15, 2006	18.85	19.26	18.82	19.18	655,815	+0.30(+1.61%)
Feb 14, 2006	18.87	19.01	18.76	18.88	689,759	+0.03(+0.17%)
Feb 13, 2006	18.82	18.91	18.72	18.85	1,008,310	-0.02(-0.12%)
Feb 10, 2006	18.73	18.91	18.59	18.87	1,467,207	+0.12(+0.64%)
Feb 09, 2006	18.84	19.04	18.71	18.75	1,055,745	-0.06(-0.29%)
Feb 08, 2006	18.77	18.86	18.74	18.81	1,083,814	+0.08(+0.42%)
Feb 07, 2006	18.77	18.97	18.51	18.73	1,227,206	-0.03(-0.17%)
Feb 06, 2006	18.52	18.79	18.38	18.76	1,651,071	+0.29(+1.57%)
Feb 03, 2006	18.50	18.71	18.43	18.47	2,466,815	-0.09(-0.50%)
Feb 02, 2006	18.89	18.89	18.50	18.56	2,343,441	-0.30(-1.61%)
Feb 01, 2006	18.93	18.98	18.87	18.87	2,614,776	-0.00(-0.02%)
Jan 31, 2006	18.83	19.00	18.77	18.87	3,068,668	-0.19(-0.99%)
Jan 30, 2006	19.35	19.36	19.03	19.06	2,767,959	-0.34(-1.78%)
Jan 27, 2006	19.44	19.69	19.39	19.40	1,446,754	+0.08(+0.40%)
Jan 26, 2006	19.12	19.33	19.03	19.33	2,147,611	+0.30(+1.57%)
Jan 25, 2006	19.60	19.61	18.94	19.03	2,731,404	-0.53(-2.70%)
Jan 24, 2006	19.54	19.63	19.35	19.56	1,586,664	+0.04(+0.21%)
Jan 23, 2006	19.48	19.73	19.48	19.51	1,913,484	+0.03(+0.17%)
Jan 20, 2006	19.77	19.79	19.48	19.48	1,811,869	-0.29(-1.44%)
Jan 19, 2006	19.81	19.82	19.49	19.77	1,657,381	-0.03(-0.16%)
Jan 18, 2006	19.81	19.87	19.63	19.80	1,363,199	-0.01(-0.07%)
Jan 17, 2006	19.75	19.84	19.55	19.81	1,976,150	-0.03(-0.14%)
Jan 13, 2006	19.28	19.99	19.28	19.84	5,209,099	+0.76(+4.00%)
Jan 12, 2006	19.03	19.10	18.91	19.08	2,280,340	+0.08(+0.44%)
Jan 11, 2006	18.78	19.13	18.73	18.99	3,453,149	+0.31(+1.67%)
Jan 10, 2006	18.80	18.89	18.61	18.68	5,962,830	-0.48(-2.52%)
Jan 09, 2006	19.03	19.56	18.96	19.16	5,773,309	-0.06(-0.29%)
Jan 06, 2006	18.74	19.22	18.68	19.22	4,319,156	+0.48(+2.58%)
Jan 05, 2006	18.19	18.82	17.94	18.74	2,829,754	+0.56(+3.08%)
Jan 04, 2006	18.24	18.62	18.09	18.18	2,807,560	+0.06(+0.30%)
Jan 03, 2006	18.20	18.20	17.72	18.12	2,222,461	+0.09(+0.51%)
Dec 30, 2005	18.14	18.14	17.86	18.03	1,681,751	-0.14(-0.78%)
Dec 29, 2005	18.36	18.43	18.15	18.17	1,117,758	-0.18(-0.98%)
Dec 28, 2005	18.38	18.45	18.20	18.35	963,487	-0.05(-0.25%)
Dec 27, 2005	18.48	18.66	18.34	18.40	1,297,922	-0.08(-0.45%)
Dec 23, 2005	18.38	18.48	18.34	18.48	834,674	+0.10(+0.55%)
Dec 22, 2005	18.24	18.41	18.24	18.38	1,232,428	+0.14(+0.78%)
Dec 21, 2005	18.28	18.29	18.14	18.24	1,707,862	-0.05(-0.28%)
Dec 20, 2005	18.25	18.43	18.25	18.29	1,270,724	+0.04(+0.20%)
Dec 19, 2005	18.30	18.59	17.99	18.25	3,391,136	-0.04(-0.23%)
Dec 16, 2005	18.66	18.72	18.22	18.29	3,091,297	-0.39(-2.09%)
Dec 15, 2005	19.06	19.10	18.64	18.68	1,867,572	-0.37(-1.95%)
Dec 14, 2005	19.39	19.51	18.99	19.05	2,697,895	-0.75(-3.81%)
Dec 13, 2005	19.50	19.83	19.49	19.81	1,176,943	+0.30(+1.53%)
Dec 12, 2005	19.49	19.53	19.37	19.51	845,336	+0.08(+0.43%)
Dec 09, 2005	19.16	19.45	19.11	19.43	839,243	+0.26(+1.37%)
Dec 08, 2005	19.13	19.21	18.98	19.16	1,028,111	+0.05(+0.26%)
Dec 07, 2005	19.43	19.43	18.98	19.11	1,051,176	-0.29(-1.49%)
Dec 06, 2005	19.45	19.62	19.30	19.40	1,182,817	-0.05(-0.24%)
Dec 05, 2005	19.62	19.62	19.12	19.45	1,688,061	-0.22(-1.12%)
Dec 02, 2005	19.70	19.80	19.58	19.67	765,263	-0.02(-0.09%)
Dec 01, 2005	19.71	19.76	19.56	19.69	1,606,682	+0.08(+0.42%)
Nov 30, 2005	19.57	19.76	19.44	19.61	2,357,802	+0.06(+0.33%)
Nov 29, 2005	19.19	19.58	19.13	19.54	1,739,630	+0.35(+1.84%)
Nov 28, 2005	19.28	19.34	19.17	19.19	1,343,616	-0.10(-0.52%)
Nov 25, 2005	19.21	19.33	19.17	19.29	510,465	+0.08(+0.41%)
Nov 23, 2005	18.88	19.32	18.86	19.21	1,456,110	+0.26(+1.36%)
Nov 22, 2005	18.76	18.95	18.76	18.95	2,139,125	+0.18(+0.95%)
Nov 21, 2005	18.70	18.82	18.59	18.77	1,871,054	+0.18(+0.96%)
Nov 18, 2005	19.05	19.08	18.54	18.59	3,725,789	-0.57(-3.00%)
Nov 17, 2005	18.79	19.44	18.45	19.17	10,883,405	-0.67(-3.36%)
Nov 16, 2005	19.85	19.99	19.75	19.84	2,088,861	+0.06(+0.33%)
Nov 15, 2005	19.43	20.21	19.43	19.77	3,110,228	+0.39(+2.02%)
Nov 14, 2005	19.01	19.43	19.00	19.38	1,440,226	+0.38(+2.01%)
Nov 11, 2005	18.84	19.03	18.84	19.00	635,362	+0.16(+0.85%)
Nov 10, 2005	18.70	18.93	18.57	18.84	1,100,569	+0.17(+0.94%)
Nov 09, 2005	18.78	18.78	18.52	18.66	2,690,497	-0.11(-0.61%)
Nov 08, 2005	18.91	19.00	18.76	18.78	1,118,846	-0.15(-0.78%)
Nov 07, 2005	18.95	19.14	18.87	18.93	1,745,505	+0.02(+0.12%)
Nov 04, 2005	19.16	19.28	18.85	18.90	2,376,080	-0.26(-1.34%)
Nov 03, 2005	19.02	19.22	18.92	19.16	3,926,189	+0.18(+0.97%)
Nov 02, 2005	18.97	19.09	18.92	18.98	1,662,603	+0.01(+0.05%)
Nov 01, 2005	18.93	19.00	18.86	18.97	1,719,394	+0.06(+0.34%)
Oct 31, 2005	18.84	19.00	18.67	18.90	2,195,480	+0.06(+0.32%)
Oct 28, 2005	18.95	19.03	18.76	18.84	3,519,514	-0.23(-1.18%)
Oct 27, 2005	18.87	19.14	18.57	19.07	2,843,027	+0.04(+0.22%)
Oct 26, 2005	19.51	19.51	18.86	19.03	2,017,274	-0.55(-2.79%)
Oct 25, 2005	19.51	19.87	19.40	19.57	4,939,070	+0.10(+0.52%)
Oct 24, 2005	20.19	20.22	19.05	19.47	8,537,134	-0.72(-3.55%)
Oct 21, 2005	19.99	20.28	19.86	20.19	1,192,609	+0.20(+1.01%)
Oct 20, 2005	20.24	20.36	19.94	19.99	1,490,489	-0.38(-1.85%)
Oct 19, 2005	20.20	20.39	20.06	20.36	865,789	+0.10(+0.50%)
Oct 18, 2005	20.20	20.38	20.19	20.26	1,162,582	+0.07(+0.36%)
Oct 17, 2005	19.84	20.20	19.56	20.19	1,074,893	+0.33(+1.67%)
Oct 14, 2005	19.44	19.86	19.27	19.86	1,465,467	+0.54(+2.78%)
Oct 13, 2005	19.73	20.04	19.21	19.32	3,380,474	-0.40(-2.05%)
Oct 12, 2005	19.98	20.11	19.67	19.73	1,651,941	-0.29(-1.45%)
Oct 11, 2005	20.04	20.21	19.90	20.01	1,655,858	+0.00(+0.00%)
Oct 10, 2005	19.85	20.17	19.84	20.01	1,582,312	+0.18(+0.93%)
Oct 07, 2005	19.57	19.98	19.57	19.83	2,121,500	+0.36(+1.87%)
Oct 06, 2005	20.07	20.18	19.11	19.47	3,685,317	-0.55(-2.73%)
Oct 05, 2005	20.28	20.45	20.01	20.01	1,445,013	-0.24(-1.18%)
Oct 04, 2005	20.57	20.75	20.17	20.25	1,864,091	-0.31(-1.52%)
Oct 03, 2005	20.71	20.84	20.38	20.57	1,634,099	-0.24(-1.15%)
Sep 30, 2005	20.82	20.88	20.70	20.81	1,725,486	-0.06(-0.29%)
Sep 29, 2005	20.77	20.93	20.56	20.86	1,513,772	+0.05(+0.22%)
Sep 28, 2005	20.89	20.98	20.64	20.82	2,871,532	-0.15(-0.70%)
Sep 27, 2005	21.16	21.21	20.73	20.97	4,125,284	-0.22(-1.04%)
Sep 26, 2005	21.22	21.42	21.13	21.19	2,782,102	-0.04(-0.17%)
Sep 23, 2005	21.22	21.36	20.97	21.22	4,737,146	+0.89(+4.36%)
Sep 22, 2005	20.43	20.43	20.12	20.34	3,986,462	-0.03(-0.16%)
Sep 21, 2005	20.66	20.66	20.15	20.37	4,568,297	-0.44(-2.10%)
Sep 20, 2005	21.21	21.27	20.67	20.81	1,639,538	-0.40(-1.91%)
Sep 19, 2005	21.45	21.47	21.16	21.21	1,328,820	-0.29(-1.35%)
Sep 16, 2005	21.26	21.52	21.20	21.50	1,873,665	+0.36(+1.70%)
Sep 15, 2005	20.94	21.51	20.94	21.14	2,564,730	+0.32(+1.52%)
Sep 14, 2005	21.07	21.11	20.70	20.82	1,921,317	-0.22(-1.03%)
Sep 13, 2005	21.32	21.32	20.96	21.04	1,868,443	-0.27(-1.27%)
Sep 12, 2005	21.65	21.95	21.31	21.31	2,579,961	-0.47(-2.15%)
Sep 09, 2005	21.35	22.01	21.35	21.78	1,402,801	+0.42(+1.96%)
Sep 08, 2005	21.48	21.48	21.24	21.36	2,306,233	-0.12(-0.56%)
Sep 07, 2005	21.62	21.65	21.37	21.48	4,325,031	-0.14(-0.66%)
Sep 06, 2005	21.72	21.77	21.51	21.62	1,473,953	-0.12(-0.57%)
Sep 02, 2005	21.69	21.96	21.59	21.75	1,647,589	+0.16(+0.74%)
Sep 01, 2005	22.01	22.01	21.55	21.59	1,925,887	-0.54(-2.43%)
Aug 31, 2005	21.95	22.15	21.57	22.12	1,755,296	+0.17(+0.80%)
Aug 30, 2005	22.08	22.13	21.86	21.95	1,538,794	-0.09(-0.40%)
Aug 29, 2005	22.23	22.11	21.75	22.04	1,689,584	-0.19(-0.87%)
Aug 26, 2005	22.01	22.25	21.83	22.23	1,923,493	+0.14(+0.65%)
Aug 25, 2005	21.90	22.18	21.90	22.09	1,298,358	+0.25(+1.16%)
Aug 24, 2005	21.76	22.04	21.76	21.83	2,109,968	+0.07(+0.34%)
Aug 23, 2005	21.75	21.90	21.73	21.76	703,032	-0.11(-0.48%)
Aug 22, 2005	21.97	21.98	21.79	21.87	954,783	-0.08(-0.38%)
Aug 19, 2005	22.04	22.06	21.90	21.95	850,775	-0.13(-0.60%)
Aug 18, 2005	21.74	22.22	21.66	22.08	2,589,318	+0.30(+1.37%)
Aug 17, 2005	21.47	21.96	21.47	21.78	2,982,502	+0.34(+1.59%)
Aug 16, 2005	21.30	21.74	21.19	21.44	2,315,590	+0.13(+0.63%)
Aug 15, 2005	21.44	21.45	20.64	21.31	2,773,181	-0.23(-1.05%)
Aug 12, 2005	21.74	21.78	21.32	21.54	1,894,336	-0.25(-1.14%)
Aug 11, 2005	21.81	21.88	21.71	21.78	1,198,266	-0.02(-0.11%)
Aug 10, 2005	21.81	21.90	21.70	21.81	1,633,011	+0.03(+0.13%)
Aug 09, 2005	22.01	22.11	21.67	21.78	2,559,726	-0.12(-0.55%)
Aug 08, 2005	22.26	22.34	21.89	21.90	2,350,404	-0.24(-1.10%)
Aug 05, 2005	22.75	22.75	22.07	22.14	1,907,827	-0.64(-2.80%)
Aug 04, 2005	22.88	23.02	22.78	22.78	1,111,230	-0.11(-0.50%)
Aug 03, 2005	22.98	23.07	22.80	22.90	1,608,858	-0.15(-0.66%)
Aug 02, 2005	23.03	23.05	22.77	23.05	1,425,430	+0.01(+0.06%)
Aug 01, 2005	22.83	23.09	22.69	23.03	1,352,755	+0.21(+0.91%)
Jul 29, 2005	22.77	23.06	22.72	22.83	1,402,148	+0.09(+0.38%)
Jul 28, 2005	21.95	22.92	21.91	22.74	3,229,902	-0.10(-0.44%)
Jul 27, 2005	22.84	23.02	22.72	22.84	1,467,860	+0.09(+0.40%)
Jul 26, 2005	22.82	22.95	22.66	22.75	2,590,406	+0.14(+0.61%)
Jul 25, 2005	24.81	24.81	22.43	22.61	6,408,236	-0.55(-2.38%)
Jul 22, 2005	22.98	23.18	22.92	23.16	2,052,959	+0.43(+1.90%)
Jul 21, 2005	23.35	23.35	22.66	22.73	4,130,941	-0.62(-2.64%)
Jul 20, 2005	23.33	23.65	23.28	23.35	1,977,890	-0.04(-0.16%)
Jul 19, 2005	23.89	23.89	23.20	23.38	2,283,169	-0.56(-2.32%)
Jul 18, 2005	23.65	24.11	23.53	23.94	2,053,177	+0.29(+1.22%)
Jul 15, 2005	23.35	23.70	23.33	23.65	1,955,696	+0.34(+1.44%)
Jul 14, 2005	23.58	23.69	23.25	23.31	3,851,991	-0.34(-1.44%)
Jul 13, 2005	24.08	24.09	23.19	23.65	7,044,686	-1.34(-5.37%)
Jul 12, 2005	25.09	25.09	24.61	25.00	1,416,509	-0.14(-0.55%)
Jul 11, 2005	25.28	25.38	25.09	25.13	1,583,183	+0.02(+0.07%)
Jul 08, 2005	25.28	25.30	24.96	25.12	909,307	-0.19(-0.74%)
Jul 07, 2005	25.18	25.39	25.07	25.30	1,613,210	+0.13(+0.51%)
Jul 06, 2005	25.21	25.32	24.94	25.18	2,200,050	-0.01(-0.04%)
Jul 05, 2005	25.26	25.51	25.12	25.18	2,122,805	+0.08(+0.33%)
Jul 01, 2005	25.14	25.19	24.84	25.10	2,820,833	-0.01(-0.04%)
Jun 30, 2005	24.84	25.34	24.79	25.11	6,109,703	+0.47(+1.90%)
Jun 29, 2005	25.15	25.16	24.56	24.64	3,566,949	-0.62(-2.46%)
Jun 28, 2005	25.25	25.55	25.21	25.26	1,936,331	+0.03(+0.13%)
Jun 27, 2005	25.21	25.29	24.99	25.23	1,273,770	+0.03(+0.11%)
Jun 24, 2005	25.40	25.42	25.00	25.20	957,830	-0.20(-0.78%)
Jun 23, 2005	25.71	25.74	25.29	25.40	755,254	-0.36(-1.39%)
Jun 22, 2005	25.48	25.81	25.30	25.76	3,276,466	+0.31(+1.21%)
Jun 21, 2005	25.18	25.46	25.08	25.45	2,064,274	+0.29(+1.17%)
Jun 20, 2005	25.21	25.24	24.95	25.16	1,237,650	-0.07(-0.29%)
Jun 17, 2005	25.28	25.34	25.06	25.23	2,452,671	-0.02(-0.09%)
Jun 16, 2005	24.84	25.25	24.84	25.25	1,079,898	+0.41(+1.67%)
Jun 15, 2005	24.93	25.08	24.49	24.84	1,904,345	-0.14(-0.55%)
Jun 14, 2005	24.63	25.21	24.57	24.98	2,065,797	+0.28(+1.12%)
Jun 13, 2005	24.07	24.70	24.06	24.70	2,148,046	+0.74(+3.11%)
Jun 10, 2005	24.16	24.32	23.74	23.96	1,280,733	-0.15(-0.63%)
Jun 09, 2005	24.36	24.57	23.96	24.11	2,014,010	-0.27(-1.11%)
Jun 08, 2005	24.33	24.45	24.10	24.38	2,429,389	+0.10(+0.42%)
Jun 07, 2005	23.78	24.47	23.78	24.28	2,604,984	+0.51(+2.15%)
Jun 06, 2005	23.51	23.83	23.43	23.77	898,428	+0.33(+1.39%)
Jun 03, 2005	23.54	23.72	23.34	23.44	1,823,184	-0.05(-0.20%)
Jun 02, 2005	23.37	23.49	23.10	23.49	1,222,636	+0.19(+0.81%)
Jun 01, 2005	23.25	23.43	23.18	23.30	1,235,039	-0.01(-0.04%)
May 31, 2005	22.84	23.38	22.82	23.31	3,086,510	+0.56(+2.46%)
May 27, 2005	22.75	22.83	22.57	22.75	1,108,184	+0.04(+0.16%)
May 26, 2005	22.75	22.97	22.62	22.71	1,193,044	-0.01(-0.06%)
May 25, 2005	22.80	22.80	22.36	22.73	1,181,077	+0.05(+0.20%)
May 24, 2005	22.74	22.76	22.58	22.68	938,029	-0.03(-0.14%)
May 23, 2005	22.97	22.97	22.66	22.71	1,058,356	-0.26(-1.12%)
May 20, 2005	22.97	22.98	22.68	22.97	1,051,611	+0.01(+0.04%)
May 19, 2005	22.84	23.03	22.70	22.96	884,719	+0.11(+0.50%)
May 18, 2005	22.84	23.09	22.78	22.85	1,421,731	+0.12(+0.53%)
May 17, 2005	22.40	22.81	22.27	22.73	1,317,070	+0.29(+1.27%)
May 16, 2005	21.76	22.51	21.76	22.44	1,589,275	+0.69(+3.19%)
May 13, 2005	22.71	22.71	21.17	21.75	2,934,198	-0.96(-4.23%)
May 12, 2005	22.59	22.96	22.55	22.71	1,992,251	+0.20(+0.88%)
May 11, 2005	22.45	22.56	22.32	22.51	1,359,500	+0.11(+0.47%)
May 10, 2005	22.56	22.67	22.29	22.40	2,673,307	-0.20(-0.89%)
May 09, 2005	22.64	22.69	22.47	22.61	2,483,787	-0.03(-0.14%)
May 06, 2005	22.80	22.93	22.52	22.64	1,755,079	-0.16(-0.71%)
May 05, 2005	22.98	23.02	22.69	22.80	1,528,785	-0.28(-1.23%)
May 04, 2005	22.86	23.15	22.77	23.08	2,492,273	+0.29(+1.27%)
May 03, 2005	23.21	23.21	22.70	22.80	1,970,492	-0.40(-1.70%)

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.