Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	23.67	23.92	23.63	23.67	1,703,763	-0.10(-0.43%)
Mar 30, 2006	23.73	24.06	23.54	23.77	3,208,959	+0.03(+0.14%)
Mar 29, 2006	23.78	23.85	23.51	23.74	1,540,493	+0.04(+0.19%)
Mar 28, 2006	23.93	24.01	23.63	23.69	1,686,503	-0.32(-1.31%)
Mar 27, 2006	23.99	24.03	23.87	24.01	1,140,559	+0.01(+0.05%)
Mar 24, 2006	23.92	24.14	23.86	23.99	1,560,707	-0.01(-0.03%)
Mar 23, 2006	23.95	24.07	23.81	24.00	2,746,049	-0.05(-0.21%)
Mar 22, 2006	24.01	24.10	23.86	24.05	2,378,458	+0.01(+0.03%)
Mar 21, 2006	24.08	24.23	24.00	24.05	2,312,372	-0.12(-0.48%)
Mar 20, 2006	23.97	24.22	23.93	24.16	1,942,760	+0.13(+0.54%)
Mar 17, 2006	23.97	24.07	23.79	24.03	2,760,510	+0.11(+0.46%)
Mar 16, 2006	23.96	24.17	23.84	23.92	2,906,676	-0.04(-0.16%)
Mar 15, 2006	24.14	24.14	23.91	23.96	2,814,467	-0.14(-0.56%)
Mar 14, 2006	23.74	24.12	23.73	24.10	2,361,198	+0.27(+1.13%)
Mar 13, 2006	23.63	23.92	23.59	23.83	1,974,947	+0.23(+0.95%)
Mar 10, 2006	23.37	23.60	23.37	23.60	2,006,202	+0.17(+0.74%)
Mar 09, 2006	23.60	23.70	23.42	23.43	1,631,302	-0.21(-0.90%)
Mar 08, 2006	23.54	23.70	23.44	23.64	2,430,238	+0.09(+0.38%)
Mar 07, 2006	23.10	23.59	23.10	23.55	2,555,723	+0.31(+1.33%)
Mar 06, 2006	23.40	23.42	23.09	23.24	2,055,960	-0.10(-0.44%)
Mar 03, 2006	23.41	23.51	23.25	23.34	2,202,126	-0.17(-0.74%)
Mar 02, 2006	23.54	23.61	23.32	23.52	3,011,947	-0.22(-0.92%)
Mar 01, 2006	23.71	23.88	23.58	23.74	3,809,483	-0.23(-0.97%)
Feb 28, 2006	24.07	24.11	23.79	23.97	2,874,489	-0.10(-0.40%)
Feb 27, 2006	23.92	24.18	23.90	24.07	2,304,287	+0.24(+1.03%)
Feb 24, 2006	23.89	23.96	23.72	23.82	2,677,476	-0.32(-1.33%)
Feb 23, 2006	24.10	24.21	23.84	24.14	2,241,933	-0.03(-0.11%)
Feb 22, 2006	23.70	24.22	23.68	24.17	3,353,570	+0.59(+2.51%)
Feb 21, 2006	23.70	23.84	23.54	23.58	2,459,160	-0.05(-0.19%)
Feb 17, 2006	23.76	23.79	23.52	23.62	2,115,826	-0.13(-0.54%)
Feb 16, 2006	23.47	23.75	23.45	23.75	1,514,370	+0.23(+0.96%)
Feb 15, 2006	23.45	23.69	23.31	23.52	2,887,706	-0.01(-0.05%)
Feb 14, 2006	23.01	23.61	22.99	23.54	3,238,814	+0.48(+2.09%)
Feb 13, 2006	23.14	23.18	22.94	23.06	1,582,788	-0.08(-0.36%)
Feb 10, 2006	22.88	23.15	22.72	23.14	2,367,573	+0.23(+1.01%)
Feb 09, 2006	22.86	23.05	22.79	22.91	1,570,815	-0.01(-0.03%)
Feb 08, 2006	22.97	22.97	22.63	22.91	2,440,812	+0.08(+0.37%)
Feb 07, 2006	22.74	22.90	22.65	22.83	2,480,774	+0.03(+0.11%)
Feb 06, 2006	22.70	22.83	22.64	22.80	1,886,781	+0.08(+0.34%)
Feb 03, 2006	22.64	23.03	22.46	22.73	3,135,410	-0.06(-0.28%)
Feb 02, 2006	22.86	23.11	22.62	22.79	3,209,270	-0.06(-0.28%)
Feb 01, 2006	22.82	22.86	22.57	22.86	2,947,416	+0.10(+0.42%)
Jan 31, 2006	22.82	22.92	22.36	22.76	3,024,697	-0.06(-0.25%)
Jan 30, 2006	22.88	22.88	22.71	22.82	3,096,536	-0.13(-0.56%)
Jan 27, 2006	23.02	23.25	22.77	22.95	2,727,545	-0.21(-0.89%)
Jan 26, 2006	23.10	23.42	22.99	23.15	3,427,430	+0.21(+0.93%)
Jan 25, 2006	22.65	23.01	22.63	22.94	4,266,639	+0.23(+1.02%)
Jan 24, 2006	22.44	22.89	22.39	22.71	5,364,904	+0.24(+1.06%)
Jan 23, 2006	22.17	22.55	22.13	22.47	4,683,056	+0.50(+2.25%)
Jan 20, 2006	22.06	22.34	21.74	21.97	7,684,896	+0.67(+3.14%)
Jan 19, 2006	21.41	21.52	21.20	21.31	3,243,479	-0.13(-0.63%)
Jan 18, 2006	21.38	21.54	21.25	21.44	1,536,295	+0.06(+0.27%)
Jan 17, 2006	21.48	21.53	21.24	21.38	2,410,024	-0.28(-1.31%)
Jan 13, 2006	21.48	21.67	21.43	21.67	1,366,183	+0.22(+1.02%)
Jan 12, 2006	21.60	21.64	21.43	21.45	1,930,631	-0.24(-1.10%)
Jan 11, 2006	21.77	21.81	21.56	21.69	2,463,048	-0.12(-0.56%)
Jan 10, 2006	21.79	21.87	21.65	21.81	1,691,790	-0.12(-0.53%)
Jan 09, 2006	21.87	21.96	21.74	21.92	1,551,067	+0.03(+0.12%)
Jan 06, 2006	21.89	21.92	21.67	21.90	2,005,891	+0.01(+0.03%)
Jan 05, 2006	21.77	21.92	21.69	21.89	3,198,541	+0.10(+0.47%)
Jan 04, 2006	21.57	21.83	21.52	21.79	2,823,020	+0.13(+0.62%)
Jan 03, 2006	21.34	21.66	21.16	21.65	2,872,156	+0.48(+2.25%)
Dec 30, 2005	21.24	21.31	21.02	21.18	1,927,366	-0.15(-0.69%)
Dec 29, 2005	21.38	21.42	21.24	21.33	1,334,306	-0.07(-0.33%)
Dec 28, 2005	21.57	21.66	21.35	21.40	1,560,085	-0.10(-0.48%)
Dec 27, 2005	21.71	21.80	21.50	21.50	1,363,228	-0.24(-1.09%)
Dec 23, 2005	21.76	21.79	21.67	21.74	886,479	+0.01(+0.06%)
Dec 22, 2005	21.63	21.72	21.54	21.72	1,353,587	+0.06(+0.30%)
Dec 21, 2005	21.79	21.85	21.58	21.66	1,792,240	+0.03(+0.15%)
Dec 20, 2005	21.67	21.76	21.60	21.63	1,306,783	-0.05(-0.24%)
Dec 19, 2005	21.83	21.86	21.65	21.68	2,708,108	-0.21(-0.97%)
Dec 16, 2005	21.70	21.90	21.67	21.89	4,243,626	+0.35(+1.61%)
Dec 15, 2005	21.48	21.65	21.38	21.54	4,116,742	+0.07(+0.33%)
Dec 14, 2005	21.40	21.54	21.33	21.47	2,532,554	+0.03(+0.15%)
Dec 13, 2005	21.12	21.52	21.09	21.44	2,082,861	+0.24(+1.12%)
Dec 12, 2005	21.42	21.42	21.07	21.20	1,575,324	-0.10(-0.48%)
Dec 09, 2005	21.24	21.52	21.15	21.31	1,863,613	+0.07(+0.33%)
Dec 08, 2005	21.22	21.45	21.11	21.24	2,278,319	-0.08(-0.39%)
Dec 07, 2005	21.52	21.56	21.09	21.32	2,044,143	-0.26(-1.22%)
Dec 06, 2005	21.49	21.75	21.47	21.58	2,177,402	+0.18(+0.84%)
Dec 05, 2005	21.35	21.43	21.11	21.40	1,061,412	-0.06(-0.30%)
Dec 02, 2005	21.36	21.55	21.32	21.47	923,021	-0.01(-0.03%)
Dec 01, 2005	21.45	21.53	21.34	21.47	1,939,961	+0.15(+0.69%)
Nov 30, 2005	21.61	21.70	21.22	21.33	2,234,158	-0.27(-1.25%)
Nov 29, 2005	21.74	21.86	21.55	21.60	1,881,339	-0.01(-0.06%)
Nov 28, 2005	21.56	21.72	21.47	21.61	1,878,540	+0.08(+0.39%)
Nov 25, 2005	21.47	21.54	21.37	21.52	1,041,353	-0.19(-0.86%)
Nov 23, 2005	21.60	21.85	21.60	21.71	1,926,744	+0.07(+0.33%)
Nov 22, 2005	21.52	21.68	21.30	21.64	3,340,975	+0.10(+0.48%)
Nov 21, 2005	21.26	21.63	21.05	21.54	2,034,036	+0.07(+0.33%)
Nov 18, 2005	21.80	21.83	21.26	21.47	2,201,815	+0.14(+0.66%)
Nov 17, 2005	21.16	21.41	21.05	21.33	1,814,476	+0.28(+1.34%)
Nov 16, 2005	21.20	21.24	20.91	21.04	1,579,833	-0.12(-0.58%)
Nov 15, 2005	21.42	21.49	21.04	21.16	2,123,912	-0.30(-1.38%)
Nov 14, 2005	21.36	21.46	21.08	21.46	1,371,469	-0.04(-0.18%)
Nov 11, 2005	21.49	21.55	21.38	21.50	1,281,438	+0.01(+0.03%)
Nov 10, 2005	21.19	21.54	21.14	21.49	2,296,356	+0.35(+1.67%)
Nov 09, 2005	20.93	21.22	20.89	21.14	2,154,078	+0.26(+1.26%)
Nov 08, 2005	20.76	21.04	20.70	20.88	2,299,777	-0.09(-0.43%)
Nov 07, 2005	20.73	20.97	20.69	20.97	1,707,340	+0.24(+1.15%)
Nov 04, 2005	20.78	20.92	20.62	20.73	1,853,816	-0.06(-0.28%)
Nov 03, 2005	20.90	21.10	20.65	20.79	1,785,709	-0.11(-0.52%)
Nov 02, 2005	20.67	20.98	20.63	20.89	1,745,747	+0.16(+0.78%)
Nov 01, 2005	20.68	20.84	20.61	20.73	1,992,518	+0.00(+0.00%)
Oct 31, 2005	20.67	20.84	20.63	20.73	2,738,586	+0.08(+0.37%)
Oct 28, 2005	20.23	20.69	20.23	20.66	2,619,476	+0.42(+2.07%)
Oct 27, 2005	20.12	20.41	20.04	20.24	1,991,119	+0.04(+0.19%)
Oct 26, 2005	20.03	20.39	20.03	20.20	1,928,610	+0.04(+0.22%)
Oct 25, 2005	20.25	20.37	20.05	20.15	1,821,318	-0.18(-0.89%)
Oct 24, 2005	20.15	20.34	20.12	20.34	1,718,846	+0.24(+1.18%)
Oct 21, 2005	20.18	20.27	19.92	20.10	2,757,867	+0.12(+0.61%)
Oct 20, 2005	20.21	20.39	19.85	19.97	2,209,279	-0.22(-1.11%)
Oct 19, 2005	19.59	20.21	19.36	20.20	2,171,649	+0.39(+1.95%)
Oct 18, 2005	20.16	20.19	19.80	19.81	3,052,064	-0.35(-1.72%)
Oct 17, 2005	20.18	20.49	19.99	20.16	2,170,250	-0.06(-0.29%)
Oct 14, 2005	20.07	20.33	19.97	20.22	2,795,652	+0.15(+0.77%)
Oct 13, 2005	19.87	20.18	19.83	20.06	2,453,251	+0.20(+1.00%)
Oct 12, 2005	19.94	20.20	19.74	19.87	2,126,711	-0.15(-0.77%)
Oct 11, 2005	20.04	20.21	19.94	20.02	1,800,170	-0.05(-0.22%)
Oct 10, 2005	20.36	20.46	20.05	20.06	1,961,730	-0.33(-1.64%)
Oct 07, 2005	20.39	20.48	20.31	20.40	1,455,281	+0.06(+0.32%)
Oct 06, 2005	20.26	20.64	20.19	20.34	1,964,840	+0.10(+0.48%)
Oct 05, 2005	20.44	20.43	20.24	20.24	1,704,385	-0.21(-1.04%)
Oct 04, 2005	20.90	21.05	20.44	20.45	1,484,826	-0.41(-1.94%)
Oct 03, 2005	20.74	20.97	20.71	20.86	2,010,711	+0.12(+0.56%)
Sep 30, 2005	20.80	20.91	20.66	20.74	2,966,697	-0.12(-0.59%)
Sep 29, 2005	20.46	20.87	20.40	20.86	3,333,200	+0.33(+1.60%)
Sep 28, 2005	20.58	20.63	20.41	20.53	2,286,560	+0.01(+0.03%)
Sep 27, 2005	20.50	20.57	20.35	20.53	3,036,515	+0.08(+0.41%)
Sep 26, 2005	20.64	20.70	20.39	20.44	3,173,351	-0.14(-0.66%)
Sep 23, 2005	20.59	20.66	20.54	20.58	3,396,642	-0.07(-0.34%)
Sep 22, 2005	20.70	20.77	20.52	20.65	2,784,301	-0.07(-0.34%)
Sep 21, 2005	21.03	21.02	20.66	20.72	2,315,793	-0.31(-1.47%)
Sep 20, 2005	21.03	21.47	20.99	21.03	2,629,117	-0.13(-0.61%)
Sep 19, 2005	21.34	21.34	21.11	21.16	2,276,142	-0.27(-1.26%)
Sep 16, 2005	21.33	21.45	21.27	21.43	3,738,732	+0.24(+1.12%)
Sep 15, 2005	21.26	21.32	21.05	21.19	1,694,434	-0.07(-0.33%)
Sep 14, 2005	21.24	21.27	21.10	21.26	1,873,098	+0.03(+0.15%)
Sep 13, 2005	21.38	21.42	21.22	21.23	1,494,155	-0.21(-0.99%)
Sep 12, 2005	21.42	21.60	21.32	21.44	1,613,420	-0.08(-0.36%)
Sep 09, 2005	21.45	21.60	21.40	21.52	1,084,891	+0.08(+0.36%)
Sep 08, 2005	21.52	21.52	21.34	21.44	1,407,544	-0.09(-0.42%)
Sep 07, 2005	21.36	21.54	21.23	21.53	1,791,618	+0.04(+0.21%)
Sep 06, 2005	21.38	21.65	21.38	21.49	1,455,126	+0.12(+0.54%)
Sep 02, 2005	21.48	21.58	21.37	21.37	1,337,571	-0.07(-0.33%)
Sep 01, 2005	21.29	21.54	21.11	21.44	2,339,273	+0.14(+0.66%)
Aug 31, 2005	21.04	21.30	20.90	21.30	1,924,256	+0.33(+1.56%)
Aug 30, 2005	21.09	21.13	20.87	20.97	2,289,981	-0.21(-1.00%)
Aug 29, 2005	20.97	21.18	20.88	21.18	1,513,903	+0.22(+1.04%)
Aug 26, 2005	21.25	21.34	20.87	20.97	2,484,195	-0.59(-2.72%)
Aug 25, 2005	21.45	21.60	21.43	21.55	1,398,059	+0.10(+0.45%)
Aug 24, 2005	21.57	21.70	21.42	21.45	2,064,513	-0.10(-0.45%)
Aug 23, 2005	21.75	21.76	21.51	21.55	1,553,244	-0.23(-1.03%)
Aug 22, 2005	21.72	21.87	21.63	21.78	2,293,247	+0.09(+0.42%)
Aug 19, 2005	21.70	21.76	21.61	21.69	1,213,175	+0.12(+0.57%)
Aug 18, 2005	21.51	21.60	21.45	21.56	1,038,243	-0.01(-0.06%)
Aug 17, 2005	21.56	21.72	21.50	21.58	1,207,733	-0.04(-0.18%)
Aug 16, 2005	21.72	21.87	21.59	21.61	1,408,633	-0.21(-0.97%)
Aug 15, 2005	21.69	21.88	21.60	21.83	1,030,001	+0.14(+0.62%)
Aug 12, 2005	21.63	21.79	21.50	21.69	1,405,989	-0.03(-0.15%)
Aug 11, 2005	21.61	21.74	21.54	21.72	1,611,243	+0.12(+0.54%)
Aug 10, 2005	21.74	21.88	21.56	21.61	1,567,860	-0.08(-0.36%)
Aug 09, 2005	21.77	21.82	21.63	21.69	1,168,703	+0.03(+0.12%)
Aug 08, 2005	21.86	21.88	21.62	21.66	1,026,736	-0.15(-0.71%)
Aug 05, 2005	21.81	21.85	21.67	21.81	1,909,484	-0.08(-0.38%)
Aug 04, 2005	22.03	22.08	21.75	21.90	1,390,440	-0.26(-1.16%)
Aug 03, 2005	22.10	22.21	21.87	22.16	1,191,095	+0.06(+0.26%)
Aug 02, 2005	22.14	22.17	21.99	22.10	1,370,225	+0.04(+0.17%)
Aug 01, 2005	22.14	22.21	22.03	22.06	1,719,468	+0.04(+0.18%)
Jul 29, 2005	22.30	22.37	21.94	22.02	2,121,424	-0.38(-1.69%)
Jul 28, 2005	22.32	22.40	22.18	22.40	1,740,149	+0.19(+0.87%)
Jul 27, 2005	22.24	22.34	22.00	22.21	2,086,749	-0.03(-0.12%)
Jul 26, 2005	22.19	22.34	22.10	22.23	1,595,694	+0.10(+0.46%)
Jul 25, 2005	22.20	22.31	22.12	22.13	1,921,146	-0.03(-0.12%)
Jul 22, 2005	22.17	22.21	22.03	22.16	1,687,281	-0.06(-0.26%)
Jul 21, 2005	22.30	22.41	22.14	22.21	2,396,340	-0.19(-0.83%)
Jul 20, 2005	21.89	22.51	21.89	22.40	2,944,462	+0.36(+1.63%)
Jul 19, 2005	22.12	22.18	21.93	22.04	3,084,563	+0.15(+0.71%)
Jul 18, 2005	22.00	22.05	21.86	21.88	2,026,727	-0.20(-0.90%)
Jul 15, 2005	22.01	22.16	21.87	22.08	1,936,073	+0.08(+0.38%)
Jul 14, 2005	21.89	22.12	21.81	22.00	2,760,821	+0.18(+0.82%)
Jul 13, 2005	21.74	21.95	21.70	21.82	2,132,464	+0.08(+0.38%)
Jul 12, 2005	21.60	21.83	21.58	21.74	1,990,341	+0.01(+0.06%)
Jul 11, 2005	21.54	21.74	21.43	21.72	2,150,191	+0.26(+1.23%)
Jul 08, 2005	21.26	21.53	21.19	21.46	1,004,345	+0.16(+0.75%)
Jul 07, 2005	21.16	21.33	21.01	21.30	1,711,849	-0.07(-0.33%)
Jul 06, 2005	21.51	21.54	21.33	21.37	1,325,754	-0.23(-1.04%)
Jul 05, 2005	21.31	21.67	21.22	21.60	1,188,607	+0.28(+1.33%)
Jul 01, 2005	21.34	21.54	21.19	21.31	1,538,627	-0.01(-0.03%)
Jun 30, 2005	21.60	21.62	21.24	21.32	1,567,083	-0.21(-0.99%)
Jun 29, 2005	21.45	21.62	21.30	21.53	1,437,400	+0.14(+0.63%)
Jun 28, 2005	21.13	21.45	21.10	21.40	1,584,809	+0.35(+1.65%)
Jun 27, 2005	21.06	21.15	21.01	21.05	1,490,423	-0.07(-0.34%)
Jun 24, 2005	21.09	21.20	21.04	21.12	1,997,494	-0.03(-0.15%)
Jun 23, 2005	21.37	21.49	21.13	21.15	1,513,903	-0.23(-1.05%)
Jun 22, 2005	21.52	21.61	21.33	21.38	1,490,112	-0.03(-0.12%)
Jun 21, 2005	21.51	21.56	21.36	21.40	1,301,341	-0.13(-0.60%)
Jun 20, 2005	21.38	21.56	21.25	21.53	1,147,711	+0.04(+0.18%)
Jun 17, 2005	21.36	21.52	21.20	21.49	3,012,724	+0.25(+1.18%)
Jun 16, 2005	21.36	21.36	21.15	21.24	1,238,676	-0.04(-0.21%)
Jun 15, 2005	21.24	21.38	21.16	21.29	1,682,927	+0.15(+0.70%)
Jun 14, 2005	21.06	21.22	21.06	21.14	982,264	+0.04(+0.21%)
Jun 13, 2005	21.04	21.18	20.92	21.09	1,128,119	+0.06(+0.31%)
Jun 10, 2005	21.18	21.18	20.91	21.03	1,298,387	-0.05(-0.21%)
Jun 09, 2005	21.04	21.20	20.97	21.07	1,230,902	-0.05(-0.24%)
Jun 08, 2005	21.15	21.29	21.07	21.13	1,566,461	+0.00(+0.00%)
Jun 07, 2005	21.20	21.40	21.02	21.13	2,548,259	-0.05(-0.24%)
Jun 06, 2005	21.18	21.18	21.00	21.18	1,220,328	+0.10(+0.49%)
Jun 03, 2005	21.13	21.33	21.03	21.07	1,663,023	-0.16(-0.76%)
Jun 02, 2005	21.21	21.36	21.07	21.24	1,562,729	-0.35(-1.61%)
Jun 01, 2005	21.01	21.58	20.92	21.58	2,606,725	+0.51(+2.44%)
May 31, 2005	21.11	21.20	20.95	21.07	2,167,140	-0.03(-0.12%)
May 27, 2005	21.22	21.22	21.03	21.09	835,632	-0.08(-0.36%)
May 26, 2005	21.15	21.20	20.97	21.17	2,129,665	-0.06(-0.30%)
May 25, 2005	21.26	21.29	21.07	21.24	1,702,986	-0.02(-0.09%)
May 24, 2005	21.33	21.37	21.14	21.25	2,000,449	-0.19(-0.87%)
May 23, 2005	21.43	21.51	21.36	21.44	2,102,609	+0.01(+0.06%)
May 20, 2005	21.41	21.47	21.20	21.43	2,231,670	+0.08(+0.39%)
May 19, 2005	21.46	21.47	21.16	21.34	1,138,693	-0.14(-0.63%)
May 18, 2005	21.25	21.51	21.25	21.48	1,978,057	+0.35(+1.67%)
May 17, 2005	20.93	21.18	20.84	21.13	1,924,722	+0.10(+0.46%)
May 16, 2005	20.70	21.06	20.66	21.03	1,806,546	+0.41(+2.00%)
May 13, 2005	20.81	20.81	20.50	20.62	2,414,999	-0.14(-0.68%)
May 12, 2005	20.90	21.11	20.67	20.76	2,351,557	-0.21(-0.98%)
May 11, 2005	21.00	21.09	20.85	20.97	2,382,967	+0.00(+0.00%)
May 10, 2005	21.16	21.21	20.92	20.97	2,109,140	-0.24(-1.12%)
May 09, 2005	21.20	21.29	21.11	21.20	2,016,931	+0.01(+0.03%)
May 06, 2005	21.38	21.41	21.06	21.20	1,810,744	-0.15(-0.72%)
May 05, 2005	21.56	21.66	21.22	21.35	2,229,338	-0.31(-1.43%)
May 04, 2005	21.26	21.74	21.14	21.66	2,502,854	+0.41(+1.91%)
May 03, 2005	21.44	21.52	21.13	21.25	2,503,943	-0.19(-0.87%)
May 02, 2005	21.33	21.54	21.18	21.44	1,490,268	+0.12(+0.54%)
Apr 29, 2005	20.98	21.35	20.83	21.33	1,902,020	+0.38(+1.81%)
Apr 28, 2005	21.20	21.25	20.93	20.95	1,660,846	-0.26(-1.21%)
Apr 27, 2005	20.93	21.30	20.78	21.20	2,171,649	+0.18(+0.86%)
Apr 26, 2005	21.13	21.21	21.01	21.02	1,862,058	-0.17(-0.82%)
Apr 25, 2005	21.08	21.23	20.95	21.20	2,119,247	+0.16(+0.76%)
Apr 22, 2005	20.94	21.16	20.88	21.04	2,363,375	+0.10(+0.46%)
Apr 21, 2005	20.89	21.06	20.43	20.94	3,602,674	+0.06(+0.28%)
Apr 20, 2005	21.18	21.20	20.86	20.88	2,574,382	-0.37(-1.75%)
Apr 19, 2005	21.35	21.43	21.20	21.25	3,036,359	+0.17(+0.79%)
Apr 18, 2005	20.77	21.15	20.68	21.09	2,840,746	+0.33(+1.61%)
Apr 15, 2005	20.52	21.48	20.48	20.75	5,162,915	+0.48(+2.38%)
Apr 14, 2005	20.62	20.69	20.27	20.27	2,992,043	-0.41(-1.99%)
Apr 13, 2005	20.77	20.82	20.61	20.68	2,315,949	-0.12(-0.56%)
Apr 12, 2005	20.50	20.93	20.36	20.80	2,487,305	+0.24(+1.19%)
Apr 11, 2005	20.52	20.68	20.46	20.55	1,847,286	-0.01(-0.06%)
Apr 08, 2005	20.71	20.76	20.53	20.57	1,388,107	-0.14(-0.65%)
Apr 07, 2005	20.68	20.82	20.60	20.70	1,379,400	+0.00(+0.00%)
Apr 06, 2005	20.54	20.78	20.52	20.70	1,944,004	+0.28(+1.39%)
Apr 05, 2005	20.57	20.73	20.42	20.42	2,149,102	-0.15(-0.75%)
Apr 04, 2005	20.70	20.80	20.41	20.57	2,829,861	-0.01(-0.06%)

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.