Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	22.46	22.68	22.40	22.53	2,627,978	-0.02(-0.09%)
Jan 30, 2006	22.63	22.71	22.43	22.55	2,163,066	-0.07(-0.33%)
Jan 27, 2006	22.27	22.75	22.27	22.63	3,454,657	+0.41(+1.84%)
Jan 26, 2006	22.26	22.32	22.17	22.22	2,485,493	+0.10(+0.43%)
Jan 25, 2006	21.97	22.35	22.03	22.12	2,380,088	+0.15(+0.70%)
Jan 24, 2006	21.78	22.06	21.78	21.97	2,048,814	+0.19(+0.88%)
Jan 23, 2006	21.67	21.87	21.67	21.78	1,390,596	+0.11(+0.49%)
Jan 20, 2006	21.92	22.05	21.66	21.67	2,196,570	-0.24(-1.12%)
Jan 19, 2006	21.66	21.98	21.59	21.92	1,798,288	+0.32(+1.50%)
Jan 18, 2006	21.50	21.61	21.44	21.59	3,021,554	+0.08(+0.37%)
Jan 17, 2006	21.52	21.60	21.38	21.51	2,172,477	-0.04(-0.20%)
Jan 13, 2006	21.86	21.86	21.46	21.55	3,244,034	-0.23(-1.05%)
Jan 12, 2006	22.02	22.04	21.76	21.78	2,432,414	-0.21(-0.94%)
Jan 11, 2006	22.16	22.16	21.89	21.99	2,658,282	-0.12(-0.53%)
Jan 10, 2006	21.89	22.26	21.82	22.11	3,042,635	+0.17(+0.77%)
Jan 09, 2006	21.86	21.94	21.77	21.94	2,720,396	+0.21(+0.98%)
Jan 06, 2006	21.46	21.73	21.46	21.72	3,062,022	+0.36(+1.69%)
Jan 05, 2006	21.36	21.53	21.26	21.36	3,334,758	+0.04(+0.20%)
Jan 04, 2006	21.25	21.43	21.17	21.32	2,373,500	+0.07(+0.35%)
Jan 03, 2006	20.88	21.28	20.64	21.25	3,645,139	+0.46(+2.22%)
Dec 30, 2005	20.77	20.92	20.69	20.78	1,565,268	-0.09(-0.43%)
Dec 29, 2005	21.14	21.24	20.86	20.87	1,731,281	-0.21(-0.98%)
Dec 28, 2005	21.41	21.43	21.00	21.08	1,809,017	-0.20(-0.95%)
Dec 27, 2005	21.31	21.43	20.88	21.28	1,794,336	-0.03(-0.12%)
Dec 23, 2005	21.21	21.35	21.20	21.31	1,115,789	+0.06(+0.30%)
Dec 22, 2005	21.21	21.29	20.95	21.25	2,151,020	+0.04(+0.18%)
Dec 21, 2005	21.18	21.29	21.12	21.21	1,768,173	+0.16(+0.76%)
Dec 20, 2005	20.93	21.09	20.87	21.05	2,100,576	+0.17(+0.81%)
Dec 19, 2005	21.18	21.17	20.85	20.88	1,992,723	-0.30(-1.40%)
Dec 16, 2005	21.03	21.32	21.10	21.18	2,961,511	+0.14(+0.68%)
Dec 15, 2005	21.26	21.46	20.99	21.03	2,858,364	-0.57(-2.66%)
Dec 14, 2005	21.73	21.75	21.57	21.61	2,362,395	-0.07(-0.32%)
Dec 13, 2005	21.52	21.71	21.44	21.68	2,339,996	+0.19(+0.87%)
Dec 12, 2005	21.28	21.55	21.28	21.49	3,702,735	-0.03(-0.12%)
Dec 09, 2005	21.62	21.62	21.38	21.52	2,142,738	+0.07(+0.32%)
Dec 08, 2005	21.44	21.65	21.28	21.45	3,260,222	-0.02(-0.07%)
Dec 07, 2005	21.54	21.60	21.35	21.46	1,803,182	-0.08(-0.37%)
Dec 06, 2005	21.68	21.71	21.52	21.54	2,445,025	-0.03(-0.12%)
Dec 05, 2005	21.73	21.81	21.40	21.57	2,103,587	-0.16(-0.73%)
Dec 02, 2005	21.78	21.79	21.60	21.73	2,141,797	-0.08(-0.37%)
Dec 01, 2005	21.86	21.93	21.76	21.81	3,324,971	+0.15(+0.71%)
Nov 30, 2005	21.93	22.02	21.63	21.66	2,531,984	-0.22(-1.00%)
Nov 29, 2005	22.06	22.14	21.87	21.87	2,646,424	-0.19(-0.87%)
Nov 28, 2005	22.29	22.29	22.05	22.06	2,020,581	-0.19(-0.84%)
Nov 25, 2005	22.36	22.37	22.17	22.25	750,824	-0.06(-0.26%)
Nov 23, 2005	22.23	22.40	22.10	22.31	3,289,584	+0.18(+0.82%)
Nov 22, 2005	21.72	22.13	21.67	22.13	2,531,043	+0.44(+2.01%)
Nov 21, 2005	21.43	21.69	21.40	21.69	2,002,323	+0.27(+1.24%)
Nov 18, 2005	21.49	21.49	21.28	21.43	2,099,823	+0.10(+0.47%)
Nov 17, 2005	21.12	21.39	21.06	21.33	2,793,992	+0.21(+1.01%)
Nov 16, 2005	21.11	21.18	20.99	21.11	2,038,462	+0.03(+0.15%)
Nov 15, 2005	21.07	21.25	21.01	21.08	2,301,410	-0.12(-0.58%)
Nov 14, 2005	21.15	21.53	21.07	21.20	2,706,468	+0.05(+0.25%)
Nov 11, 2005	20.93	21.33	20.83	21.15	1,631,146	+0.19(+0.91%)
Nov 10, 2005	20.58	20.99	20.44	20.96	3,332,311	+0.45(+2.18%)
Nov 09, 2005	20.12	20.64	20.13	20.51	2,701,950	+0.39(+1.93%)
Nov 08, 2005	20.03	20.18	19.82	20.12	6,583,499	-0.06(-0.32%)
Nov 07, 2005	20.16	20.30	20.03	20.19	3,212,789	+0.04(+0.21%)
Nov 04, 2005	20.24	20.25	20.02	20.15	2,771,028	-0.07(-0.34%)
Nov 03, 2005	20.45	20.53	20.07	20.22	2,791,356	-0.25(-1.22%)
Nov 02, 2005	20.26	20.48	20.03	20.46	3,075,574	+0.31(+1.56%)
Nov 01, 2005	20.32	20.43	19.92	20.15	6,418,991	-0.70(-3.36%)
Oct 31, 2005	21.11	21.12	20.78	20.85	3,832,422	-0.12(-0.58%)
Oct 28, 2005	20.53	21.01	20.43	20.98	3,698,406	+0.63(+3.08%)
Oct 27, 2005	20.61	20.67	20.35	20.35	2,101,517	-0.28(-1.34%)
Oct 26, 2005	20.51	20.87	20.45	20.62	2,468,929	+0.00(+0.00%)
Oct 25, 2005	20.56	20.70	20.37	20.62	3,346,428	+0.01(+0.05%)
Oct 24, 2005	20.34	20.75	20.32	20.61	2,624,590	+0.40(+2.00%)
Oct 21, 2005	19.98	20.22	19.88	20.21	3,210,907	+0.30(+1.52%)
Oct 20, 2005	20.19	20.29	19.85	19.91	2,531,043	-0.30(-1.47%)
Oct 19, 2005	19.74	20.20	19.56	20.20	2,873,987	+0.38(+1.93%)
Oct 18, 2005	19.82	20.09	19.67	19.82	2,125,609	-0.05(-0.24%)
Oct 17, 2005	19.68	19.89	19.59	19.87	1,632,087	+0.19(+0.94%)
Oct 14, 2005	19.31	19.72	19.29	19.68	2,204,287	+0.54(+2.80%)
Oct 13, 2005	19.10	19.38	18.87	19.15	2,153,843	+0.02(+0.11%)
Oct 12, 2005	19.35	19.43	18.87	19.13	2,779,687	-0.33(-1.69%)
Oct 11, 2005	19.52	19.64	19.30	19.46	3,370,709	+0.02(+0.11%)
Oct 10, 2005	19.66	19.66	19.34	19.43	2,199,958	-0.20(-1.00%)
Oct 07, 2005	19.74	19.79	19.46	19.63	4,237,855	-0.28(-1.41%)
Oct 06, 2005	19.87	20.12	19.63	19.91	3,084,985	+0.04(+0.21%)
Oct 05, 2005	19.95	19.98	19.71	19.87	2,972,992	-0.19(-0.93%)
Oct 04, 2005	20.34	20.34	20.04	20.06	1,963,549	-0.29(-1.41%)
Oct 03, 2005	20.08	20.42	20.03	20.34	3,010,449	+0.23(+1.16%)
Sep 30, 2005	19.68	20.16	19.65	20.11	2,464,036	+0.44(+2.21%)
Sep 29, 2005	19.50	19.87	19.40	19.67	2,750,512	+0.05(+0.24%)
Sep 28, 2005	19.82	19.87	19.41	19.63	2,505,068	-0.19(-0.96%)
Sep 27, 2005	19.85	19.92	19.52	19.82	2,744,677	-0.03(-0.13%)
Sep 26, 2005	19.78	19.95	19.78	19.84	1,435,770	+0.06(+0.32%)
Sep 23, 2005	19.78	19.87	19.52	19.78	2,567,370	+0.01(+0.03%)
Sep 22, 2005	19.75	19.84	19.43	19.77	3,697,277	+0.03(+0.13%)
Sep 21, 2005	20.02	20.10	19.71	19.75	2,967,534	-0.38(-1.90%)
Sep 20, 2005	20.32	20.43	20.10	20.13	1,943,597	-0.19(-0.92%)
Sep 19, 2005	20.51	20.58	20.28	20.32	1,461,368	-0.27(-1.32%)
Sep 16, 2005	20.51	20.59	20.31	20.59	3,197,543	+0.09(+0.41%)
Sep 15, 2005	20.25	20.54	20.25	20.50	2,195,629	-0.06(-0.28%)
Sep 14, 2005	20.57	20.68	20.49	20.56	2,136,903	-0.01(-0.03%)
Sep 13, 2005	20.74	20.78	20.52	20.57	2,622,332	-0.22(-1.07%)
Sep 12, 2005	20.88	20.91	20.74	20.79	1,866,990	-0.09(-0.43%)
Sep 09, 2005	20.75	20.94	20.75	20.88	2,186,406	+0.16(+0.77%)
Sep 08, 2005	20.67	20.89	20.62	20.72	2,393,452	-0.06(-0.31%)
Sep 07, 2005	20.77	20.80	20.51	20.78	3,051,105	-0.02(-0.10%)
Sep 06, 2005	20.43	20.81	20.37	20.80	3,156,887	+0.53(+2.62%)
Sep 02, 2005	20.22	20.43	20.14	20.27	2,614,803	+0.09(+0.42%)
Sep 01, 2005	20.07	20.43	19.94	20.19	3,597,330	+0.12(+0.61%)
Aug 31, 2005	19.70	20.10	19.66	20.07	2,766,135	+0.37(+1.86%)
Aug 30, 2005	19.55	19.74	19.50	19.70	2,763,123	+0.02(+0.08%)
Aug 29, 2005	19.68	19.79	19.50	19.68	2,343,949	-0.05(-0.24%)
Aug 26, 2005	19.95	20.11	19.73	19.73	2,683,504	-0.22(-1.09%)
Aug 25, 2005	19.83	20.00	19.63	19.95	2,355,054	+0.21(+1.05%)
Aug 24, 2005	19.68	19.95	19.68	19.74	2,460,648	+0.08(+0.41%)
Aug 23, 2005	19.69	19.86	19.65	19.66	1,961,478	-0.03(-0.13%)
Aug 22, 2005	19.71	19.88	19.54	19.69	2,212,569	-0.04(-0.19%)
Aug 19, 2005	20.11	20.11	19.67	19.73	1,857,767	-0.22(-1.09%)
Aug 18, 2005	20.06	20.10	19.80	19.94	1,473,038	-0.19(-0.92%)
Aug 17, 2005	20.27	20.32	20.09	20.13	2,205,416	-0.22(-1.07%)
Aug 16, 2005	20.24	20.54	20.19	20.35	3,089,879	+0.18(+0.87%)
Aug 15, 2005	19.87	20.32	19.76	20.17	1,520,658	+0.26(+1.31%)
Aug 12, 2005	19.79	20.06	19.70	19.91	1,227,218	+0.07(+0.35%)
Aug 11, 2005	19.76	19.86	19.64	19.84	1,599,524	+0.05(+0.27%)
Aug 10, 2005	19.68	20.02	19.68	19.79	3,500,395	+0.20(+1.00%)
Aug 09, 2005	19.47	19.84	19.41	19.59	3,161,781	+0.17(+0.88%)
Aug 08, 2005	19.87	19.92	19.31	19.42	3,819,622	-0.77(-3.79%)
Aug 05, 2005	20.87	20.87	19.85	20.19	3,700,289	-0.80(-3.82%)
Aug 04, 2005	21.35	21.35	20.98	20.99	1,973,901	-0.47(-2.20%)
Aug 03, 2005	21.46	21.54	21.30	21.46	2,973,181	-0.10(-0.44%)
Aug 02, 2005	21.38	21.61	21.31	21.56	2,610,474	+0.22(+1.05%)
Aug 01, 2005	21.51	21.52	21.30	21.34	1,701,541	-0.13(-0.59%)
Jul 29, 2005	21.50	21.55	21.37	21.46	2,462,342	-0.05(-0.25%)
Jul 28, 2005	21.09	21.64	21.03	21.52	2,923,678	+0.50(+2.40%)
Jul 27, 2005	21.04	21.09	20.77	21.01	1,884,118	+0.01(+0.03%)
Jul 26, 2005	20.77	21.05	20.73	21.01	2,086,459	+0.21(+1.00%)
Jul 25, 2005	20.68	20.84	20.67	20.80	1,497,131	+0.10(+0.46%)
Jul 22, 2005	20.71	20.84	20.61	20.70	2,080,624	-0.02(-0.10%)
Jul 21, 2005	20.75	20.93	20.59	20.73	2,619,132	-0.21(-0.99%)
Jul 20, 2005	20.81	21.01	20.64	20.93	1,882,424	+0.12(+0.59%)
Jul 19, 2005	20.71	20.87	20.67	20.81	1,413,747	+0.21(+1.01%)
Jul 18, 2005	20.66	20.74	20.52	20.60	2,905,796	-0.03(-0.15%)
Jul 15, 2005	20.72	20.74	20.50	20.64	3,038,682	-0.04(-0.21%)
Jul 14, 2005	21.07	21.13	20.63	20.68	3,310,477	-0.26(-1.22%)
Jul 13, 2005	21.17	21.17	20.88	20.93	2,011,546	-0.14(-0.68%)
Jul 12, 2005	21.00	21.17	20.91	21.08	1,613,829	+0.07(+0.35%)
Jul 11, 2005	20.80	21.09	20.73	21.00	2,291,246	+0.33(+1.59%)
Jul 08, 2005	20.42	20.79	20.37	20.67	2,087,588	+0.25(+1.22%)
Jul 07, 2005	20.06	20.44	19.93	20.42	2,317,221	+0.23(+1.16%)
Jul 06, 2005	20.21	20.36	20.18	20.19	2,516,173	+0.00(+0.00%)
Jul 05, 2005	19.86	20.25	19.76	20.19	3,026,636	+0.33(+1.66%)
Jul 01, 2005	19.61	19.88	19.55	19.86	1,979,171	+0.30(+1.52%)
Jun 30, 2005	19.74	19.76	19.50	19.56	2,461,400	-0.05(-0.24%)
Jun 29, 2005	19.55	19.74	19.53	19.61	1,733,916	+0.11(+0.57%)
Jun 28, 2005	19.27	19.55	19.22	19.50	1,571,855	+0.24(+1.24%)
Jun 27, 2005	19.26	19.39	19.26	19.26	1,087,556	+0.00(+0.00%)
Jun 24, 2005	19.32	19.48	19.18	19.26	1,570,726	-0.11(-0.58%)
Jun 23, 2005	19.45	19.56	19.31	19.37	1,702,671	-0.10(-0.52%)
Jun 22, 2005	19.65	19.76	19.39	19.47	1,649,780	-0.07(-0.38%)
Jun 21, 2005	19.79	19.83	19.45	19.55	1,947,738	-0.22(-1.10%)
Jun 20, 2005	19.71	19.85	19.66	19.76	1,328,859	-0.05(-0.27%)
Jun 17, 2005	19.60	19.96	19.48	19.82	3,945,732	+0.37(+1.88%)
Jun 16, 2005	19.49	19.51	19.24	19.45	1,218,183	+0.03(+0.16%)
Jun 15, 2005	19.48	19.49	19.23	19.42	3,484,961	-0.19(-0.95%)
Jun 14, 2005	19.55	19.69	19.49	19.60	2,163,254	+0.03(+0.14%)
Jun 13, 2005	19.34	19.62	19.29	19.58	2,023,780	+0.15(+0.77%)
Jun 10, 2005	19.42	19.51	19.31	19.43	1,101,296	-0.01(-0.05%)
Jun 09, 2005	19.61	19.61	19.39	19.44	2,178,500	-0.17(-0.87%)
Jun 08, 2005	19.60	19.73	19.55	19.61	1,661,450	+0.19(+0.96%)
Jun 07, 2005	19.27	19.72	19.27	19.42	1,842,521	+0.19(+0.99%)
Jun 06, 2005	19.17	19.25	19.13	19.23	2,011,922	+0.08(+0.42%)
Jun 03, 2005	19.25	19.37	19.07	19.15	3,410,612	-0.04(-0.19%)
Jun 02, 2005	19.19	19.25	19.12	19.19	1,361,421	-0.04(-0.19%)
Jun 01, 2005	19.15	19.31	19.07	19.23	5,346,681	+0.15(+0.81%)
May 31, 2005	19.12	19.22	19.05	19.07	2,167,960	-0.02(-0.08%)
May 27, 2005	19.11	19.14	18.97	19.09	1,118,236	+0.06(+0.34%)
May 26, 2005	19.08	19.18	18.91	19.03	1,815,417	+0.03(+0.14%)
May 25, 2005	19.13	19.23	18.91	19.00	2,022,651	-0.23(-1.22%)
May 24, 2005	19.34	19.39	19.07	19.23	1,933,809	-0.16(-0.82%)
May 23, 2005	19.38	19.51	19.29	19.39	1,740,504	-0.05(-0.27%)
May 20, 2005	19.34	19.45	19.10	19.45	2,529,726	+0.20(+1.05%)
May 19, 2005	19.44	19.44	19.11	19.24	2,565,300	+0.32(+1.68%)
May 18, 2005	19.02	19.05	18.80	18.92	1,994,417	+0.14(+0.74%)
May 17, 2005	18.70	18.83	18.59	18.79	1,810,523	+0.01(+0.03%)
May 16, 2005	18.53	18.78	18.53	18.78	1,525,176	+0.24(+1.29%)
May 13, 2005	18.83	18.86	18.42	18.54	1,903,882	-0.23(-1.24%)
May 12, 2005	18.93	18.94	18.64	18.78	2,115,069	-0.10(-0.54%)
May 11, 2005	18.76	18.88	18.48	18.88	2,493,398	+0.22(+1.20%)
May 10, 2005	18.71	18.74	18.49	18.65	1,841,956	-0.05(-0.28%)
May 09, 2005	18.29	18.76	18.29	18.71	2,049,191	+0.38(+2.09%)
May 06, 2005	18.50	18.60	18.04	18.32	2,311,010	-0.22(-1.18%)
May 05, 2005	18.47	18.61	18.36	18.54	1,698,153	+0.10(+0.52%)
May 04, 2005	18.22	18.47	18.13	18.45	1,535,716	+0.22(+1.19%)
May 03, 2005	18.29	18.32	18.07	18.23	1,385,326	-0.05(-0.26%)
May 02, 2005	18.24	18.30	17.63	18.28	3,260,222	+0.03(+0.15%)
Apr 29, 2005	18.13	18.25	17.90	18.25	2,801,521	+0.49(+2.78%)
Apr 28, 2005	17.82	17.85	17.69	17.76	2,738,466	-0.18(-0.98%)
Apr 27, 2005	17.74	18.04	17.64	17.93	2,285,035	+0.15(+0.84%)
Apr 26, 2005	17.74	17.90	17.68	17.78	1,829,157	+0.04(+0.24%)
Apr 25, 2005	17.52	17.76	17.51	17.74	2,234,403	+0.25(+1.46%)
Apr 22, 2005	17.09	17.50	17.04	17.48	2,621,014	+0.34(+1.98%)
Apr 21, 2005	17.02	17.15	16.86	17.14	1,046,147	+0.15(+0.88%)
Apr 20, 2005	17.04	17.17	16.90	17.00	1,338,458	-0.06(-0.34%)
Apr 19, 2005	16.86	17.11	16.86	17.05	1,824,640	+0.09(+0.50%)
Apr 18, 2005	16.98	17.08	16.74	16.97	1,681,778	-0.01(-0.06%)
Apr 15, 2005	16.95	17.11	16.92	16.98	1,412,806	-0.05(-0.28%)
Apr 14, 2005	17.19	17.24	16.90	17.03	1,479,438	-0.20(-1.17%)
Apr 13, 2005	17.27	17.40	17.13	17.23	1,616,088	-0.07(-0.40%)
Apr 12, 2005	17.06	17.37	16.97	17.30	1,691,189	+0.16(+0.96%)
Apr 11, 2005	17.11	17.18	17.00	17.13	992,691	+0.11(+0.66%)
Apr 08, 2005	17.40	17.43	17.02	17.02	2,457,636	-0.31(-1.78%)
Apr 07, 2005	17.13	17.35	17.09	17.33	2,175,489	+0.22(+1.30%)
Apr 06, 2005	16.99	17.19	16.98	17.11	2,091,917	+0.18(+1.07%)
Apr 05, 2005	16.93	16.99	16.83	16.93	1,667,661	+0.01(+0.03%)
Apr 04, 2005	16.99	17.03	16.84	16.92	3,459,174	-0.13(-0.78%)
Apr 01, 2005	17.53	17.53	16.93	17.05	2,680,116	-0.06(-0.34%)
Mar 31, 2005	17.19	17.45	17.10	17.11	2,309,316	-0.02(-0.12%)
Mar 30, 2005	16.79	17.13	16.79	17.13	2,010,605	+0.37(+2.22%)
Mar 29, 2005	16.62	16.91	16.62	16.76	1,730,151	+0.09(+0.51%)
Mar 28, 2005	16.95	16.95	16.68	16.68	2,413,968	+0.06(+0.38%)
Mar 24, 2005	16.78	17.08	16.61	16.61	1,685,542	-0.09(-0.54%)
Mar 23, 2005	16.58	16.88	16.31	16.70	2,463,094	+0.13(+0.77%)
Mar 22, 2005	16.95	17.21	16.58	16.58	2,274,118	-0.36(-2.10%)
Mar 21, 2005	17.08	17.16	16.87	16.93	1,260,345	-0.23(-1.33%)
Mar 18, 2005	17.33	17.36	17.06	17.16	2,241,555	-0.12(-0.71%)
Mar 17, 2005	17.13	17.34	17.13	17.28	1,499,389	+0.16(+0.93%)
Mar 16, 2005	17.50	17.52	17.03	17.12	3,503,783	-0.57(-3.21%)
Mar 15, 2005	17.74	17.89	17.48	17.69	2,327,573	+0.06(+0.33%)
Mar 14, 2005	17.28	17.63	17.21	17.63	1,512,377	+0.40(+2.34%)
Mar 11, 2005	17.73	17.73	17.23	17.23	2,150,831	-0.55(-3.08%)
Mar 10, 2005	17.60	17.81	17.43	17.78	2,048,626	+0.27(+1.55%)
Mar 09, 2005	18.04	18.04	17.48	17.51	2,150,267	-0.64(-3.54%)
Mar 08, 2005	18.14	18.20	18.00	18.15	1,759,326	-0.01(-0.03%)
Mar 07, 2005	18.19	18.31	17.96	18.15	1,644,133	+0.09(+0.47%)
Mar 04, 2005	17.68	18.10	17.68	18.07	2,460,459	+0.40(+2.29%)
Mar 03, 2005	17.51	17.69	17.48	17.67	1,157,199	+0.17(+0.97%)
Mar 02, 2005	17.51	17.60	17.29	17.50	1,248,864	-0.06(-0.36%)
Mar 01, 2005	17.43	17.64	17.40	17.56	1,613,829	+0.13(+0.73%)
Feb 28, 2005	17.41	17.45	17.15	17.43	2,519,750	-0.01(-0.03%)
Feb 25, 2005	16.99	17.46	16.99	17.44	2,239,108	+0.36(+2.08%)
Feb 24, 2005	17.03	17.12	16.97	17.08	1,316,248	+0.05(+0.31%)
Feb 23, 2005	17.18	17.37	16.93	17.03	2,635,884	-0.29(-1.66%)
Feb 22, 2005	17.74	17.74	17.27	17.31	2,330,773	-0.43(-2.40%)
Feb 18, 2005	17.83	17.91	17.54	17.74	2,376,323	-0.09(-0.48%)
Feb 17, 2005	17.71	17.87	17.66	17.82	2,844,247	+0.18(+0.99%)
Feb 16, 2005	17.58	17.77	17.40	17.65	1,602,912	+0.06(+0.36%)
Feb 15, 2005	17.51	17.70	17.46	17.59	2,153,090	+0.13(+0.73%)
Feb 14, 2005	17.52	17.61	17.38	17.46	1,313,048	-0.04(-0.21%)
Feb 11, 2005	17.47	17.53	17.28	17.50	1,429,182	+0.03(+0.15%)
Feb 10, 2005	17.39	17.50	17.27	17.47	1,568,091	+0.11(+0.61%)
Feb 09, 2005	17.22	17.43	17.17	17.36	2,132,385	+0.19(+1.11%)
Feb 08, 2005	17.11	17.19	17.05	17.17	1,982,183	+0.06(+0.34%)
Feb 07, 2005	17.06	17.37	17.00	17.11	1,921,198	+0.00(+0.00%)
Feb 04, 2005	17.03	17.15	16.60	17.11	4,504,568	+0.24(+1.42%)
Feb 03, 2005	16.89	17.23	16.87	16.87	1,949,997	-0.13(-0.75%)
Feb 02, 2005	16.92	17.17	16.79	17.00	3,122,065	-0.03(-0.19%)

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.