Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	12.88	13.14	12.69	12.80	4,998,021	+0.01(+0.09%)
Mar 30, 2006	12.96	13.12	12.76	12.79	4,850,116	+0.02(+0.12%)
Mar 29, 2006	12.86	12.87	12.73	12.77	9,289,613	-0.16(-1.26%)
Mar 28, 2006	13.42	13.42	12.87	12.94	9,153,860	-0.50(-3.69%)
Mar 27, 2006	13.92	13.96	13.39	13.43	9,483,286	-0.89(-6.21%)
Mar 24, 2006	14.17	14.39	14.05	14.32	3,247,718	+0.17(+1.20%)
Mar 23, 2006	14.35	14.43	14.14	14.15	2,398,295	-0.18(-1.24%)
Mar 22, 2006	14.29	14.50	14.25	14.33	1,009,481	+0.03(+0.19%)
Mar 21, 2006	14.50	14.53	14.28	14.30	2,151,355	-0.28(-1.91%)
Mar 20, 2006	14.35	14.89	14.23	14.58	3,825,378	+0.17(+1.21%)
Mar 17, 2006	14.23	14.42	14.23	14.41	2,078,695	+0.27(+1.92%)
Mar 16, 2006	14.08	14.32	14.07	14.14	2,262,025	+0.00(+0.00%)
Mar 15, 2006	14.04	14.14	13.80	14.14	2,925,791	+0.16(+1.16%)
Mar 14, 2006	13.75	13.97	13.61	13.97	2,464,490	+0.06(+0.44%)
Mar 13, 2006	13.94	14.08	13.78	13.91	2,581,108	+0.05(+0.36%)
Mar 10, 2006	13.90	13.96	13.68	13.86	3,742,892	-0.11(-0.80%)
Mar 09, 2006	14.26	14.31	13.91	13.97	2,210,310	-0.19(-1.31%)
Mar 08, 2006	14.37	14.37	14.00	14.16	3,594,210	-0.21(-1.45%)
Mar 07, 2006	14.31	14.44	14.25	14.37	5,773,750	-0.43(-2.88%)
Mar 06, 2006	14.96	15.05	14.75	14.79	3,305,122	-0.18(-1.19%)
Mar 03, 2006	14.96	15.11	14.81	14.97	4,304,002	-0.10(-0.64%)
Mar 02, 2006	14.54	15.07	14.54	15.07	8,662,824	+0.77(+5.35%)
Mar 01, 2006	14.06	14.35	14.05	14.30	3,840,116	+0.35(+2.52%)
Feb 28, 2006	14.39	14.17	13.89	13.95	4,911,140	-0.44(-3.09%)
Feb 27, 2006	14.54	14.60	14.32	14.39	1,412,861	-0.06(-0.43%)
Feb 24, 2006	14.52	14.53	14.33	14.46	1,194,364	+0.03(+0.24%)
Feb 23, 2006	14.44	14.54	14.20	14.42	3,440,875	+0.21(+1.50%)
Feb 22, 2006	14.31	14.32	14.07	14.21	5,122,397	+0.03(+0.25%)
Feb 21, 2006	14.68	14.68	14.15	14.17	5,085,420	-0.48(-3.30%)
Feb 17, 2006	14.68	14.72	14.39	14.66	4,812,881	+0.09(+0.58%)
Feb 16, 2006	14.14	14.58	14.05	14.57	5,831,671	+0.68(+4.87%)
Feb 15, 2006	13.63	13.98	13.62	13.90	3,676,955	+0.32(+2.36%)
Feb 14, 2006	13.54	13.70	13.28	13.57	3,640,496	-0.05(-0.40%)
Feb 13, 2006	13.65	13.84	13.60	13.63	2,637,995	-0.04(-0.31%)
Feb 10, 2006	13.91	13.91	13.62	13.67	3,503,709	-0.16(-1.15%)
Feb 09, 2006	14.00	14.04	13.81	13.83	2,914,155	-0.02(-0.17%)
Feb 08, 2006	13.85	13.92	13.73	13.85	3,897,520	-0.03(-0.22%)
Feb 07, 2006	14.20	14.20	13.83	13.88	5,759,787	-0.32(-2.23%)
Feb 06, 2006	14.10	14.26	14.08	14.20	2,263,060	+0.15(+1.05%)
Feb 03, 2006	14.28	14.29	13.93	14.05	3,539,392	-0.23(-1.62%)
Feb 02, 2006	14.62	14.62	14.20	14.29	2,692,038	-0.28(-1.91%)
Feb 01, 2006	14.63	14.64	14.54	14.56	3,506,294	+0.07(+0.48%)
Jan 31, 2006	14.35	14.51	14.23	14.49	3,271,766	+0.06(+0.43%)
Jan 30, 2006	14.65	14.66	13.98	14.43	3,368,732	-0.32(-2.15%)
Jan 27, 2006	14.46	14.76	14.41	14.75	4,369,422	+0.30(+2.06%)
Jan 26, 2006	14.36	14.46	14.27	14.45	3,273,576	+0.10(+0.67%)
Jan 25, 2006	14.39	14.42	14.27	14.36	2,551,114	-0.05(-0.35%)
Jan 24, 2006	14.50	14.51	14.34	14.41	3,416,051	-0.19(-1.30%)
Jan 23, 2006	14.31	14.65	14.31	14.60	3,168,594	+0.29(+2.00%)
Jan 20, 2006	14.55	14.55	14.23	14.31	4,243,754	-0.20(-1.39%)
Jan 19, 2006	14.14	14.52	14.08	14.51	4,813,915	+0.49(+3.50%)
Jan 18, 2006	14.31	14.31	13.89	14.02	5,424,931	-0.29(-2.03%)
Jan 17, 2006	14.31	14.35	14.21	14.31	6,919,502	-0.19(-1.31%)
Jan 13, 2006	14.31	14.68	14.19	14.50	9,133,691	+0.27(+1.87%)
Jan 12, 2006	14.40	14.47	13.98	14.23	6,183,594	-0.07(-0.51%)
Jan 11, 2006	14.30	14.41	14.20	14.31	6,055,857	+0.05(+0.35%)
Jan 10, 2006	14.32	14.39	14.24	14.26	3,657,044	-0.07(-0.46%)
Jan 09, 2006	14.29	14.38	14.15	14.32	3,221,860	+0.09(+0.62%)
Jan 06, 2006	14.29	14.31	14.19	14.23	3,196,003	-0.04(-0.30%)
Jan 05, 2006	14.32	14.35	14.15	14.27	3,849,425	-0.05(-0.35%)
Jan 04, 2006	14.08	14.36	14.07	14.32	4,659,286	+0.26(+1.84%)
Jan 03, 2006	13.57	14.07	13.57	14.07	3,280,816	+0.53(+3.91%)
Dec 30, 2005	13.63	13.67	13.54	13.54	1,658,249	-0.10(-0.74%)
Dec 29, 2005	13.55	13.65	13.50	13.64	1,693,157	+0.09(+0.66%)
Dec 28, 2005	13.54	13.62	13.44	13.55	1,105,672	+0.01(+0.06%)
Dec 27, 2005	13.67	13.71	13.46	13.54	1,675,833	-0.09(-0.68%)
Dec 23, 2005	13.55	13.73	13.55	13.63	1,011,809	-0.02(-0.14%)
Dec 22, 2005	13.73	13.74	13.57	13.65	2,423,635	-0.07(-0.51%)
Dec 21, 2005	13.33	13.78	13.33	13.72	4,814,432	+0.35(+2.60%)
Dec 20, 2005	13.32	13.47	13.21	13.37	1,655,147	+0.05(+0.38%)
Dec 19, 2005	13.28	13.45	13.18	13.32	2,239,012	+0.00(+0.03%)
Dec 16, 2005	13.30	13.42	13.16	13.32	2,382,005	+0.13(+1.00%)
Dec 15, 2005	13.45	13.45	13.12	13.19	2,745,304	-0.24(-1.76%)
Dec 14, 2005	13.47	13.61	13.30	13.42	4,155,062	-0.04(-0.32%)
Dec 13, 2005	13.54	13.57	13.21	13.47	4,817,535	+0.01(+0.06%)
Dec 12, 2005	13.72	13.79	13.41	13.46	4,542,410	-0.23(-1.69%)
Dec 09, 2005	13.61	13.80	13.57	13.69	2,279,091	+0.15(+1.08%)
Dec 08, 2005	13.61	13.61	13.44	13.54	2,685,832	+0.02(+0.14%)
Dec 07, 2005	13.85	13.88	13.43	13.52	3,327,877	-0.32(-2.32%)
Dec 06, 2005	13.77	13.95	13.66	13.85	4,242,720	-0.02(-0.17%)
Dec 05, 2005	13.82	13.94	13.68	13.87	3,837,789	+0.08(+0.56%)
Dec 02, 2005	13.90	14.21	13.74	13.79	3,649,029	-0.06(-0.42%)
Dec 01, 2005	13.73	14.18	13.73	13.85	7,367,097	+0.13(+0.96%)
Nov 30, 2005	13.72	13.95	13.54	13.72	10,890,976	-0.17(-1.23%)
Nov 29, 2005	14.31	14.37	13.77	13.89	7,144,980	-0.47(-3.29%)
Nov 28, 2005	14.31	14.36	14.23	14.36	7,011,555	+0.09(+0.62%)
Nov 25, 2005	14.10	14.33	14.02	14.27	7,128,432	+0.50(+3.65%)
Nov 23, 2005	14.54	14.89	13.42	13.77	20,600,258	-1.28(-8.53%)
Nov 22, 2005	15.39	15.41	14.92	15.05	4,851,409	-0.38(-2.43%)
Nov 21, 2005	15.07	15.43	15.07	15.43	2,585,246	+0.39(+2.62%)
Nov 18, 2005	14.88	15.06	14.79	15.03	2,003,190	+0.16(+1.07%)
Nov 17, 2005	14.93	15.23	14.79	14.87	3,937,083	+0.03(+0.24%)
Nov 16, 2005	14.19	14.87	14.14	14.84	3,834,428	+0.56(+3.96%)
Nov 15, 2005	14.31	14.39	14.14	14.27	2,281,936	+0.01(+0.08%)
Nov 14, 2005	14.54	14.64	14.21	14.26	3,017,585	-0.22(-1.52%)
Nov 11, 2005	14.41	14.58	14.40	14.48	1,125,324	-0.01(-0.08%)
Nov 10, 2005	14.27	14.50	14.10	14.49	1,740,218	+0.07(+0.48%)
Nov 09, 2005	14.64	14.64	14.43	14.43	2,296,416	-0.20(-1.35%)
Nov 08, 2005	14.33	14.73	14.33	14.62	1,413,636	+0.12(+0.83%)
Nov 07, 2005	14.58	14.65	14.37	14.50	2,493,451	-0.25(-1.70%)
Nov 04, 2005	14.89	14.97	14.62	14.75	1,628,513	-0.10(-0.65%)
Nov 03, 2005	14.53	15.06	14.51	14.85	5,159,632	+0.40(+2.76%)
Nov 02, 2005	14.37	14.58	14.31	14.45	3,155,148	+0.16(+1.14%)
Nov 01, 2005	14.21	14.43	14.12	14.29	2,204,104	-0.02(-0.11%)
Oct 31, 2005	14.35	14.46	14.19	14.31	3,127,997	+0.15(+1.09%)
Oct 28, 2005	13.63	14.21	13.63	14.15	2,532,496	+0.48(+3.48%)
Oct 27, 2005	13.81	13.85	13.60	13.67	3,064,388	-0.27(-1.97%)
Oct 26, 2005	13.63	14.26	13.57	13.95	3,251,080	+0.30(+2.18%)
Oct 25, 2005	13.79	13.86	13.60	13.65	2,443,287	-0.30(-2.16%)
Oct 24, 2005	13.67	14.12	13.65	13.95	3,175,317	+0.42(+3.09%)
Oct 21, 2005	13.50	13.73	13.40	13.54	3,661,182	+0.06(+0.43%)
Oct 20, 2005	13.75	13.76	13.36	13.48	5,065,768	-0.31(-2.24%)
Oct 19, 2005	13.15	13.85	13.09	13.79	7,634,465	+0.37(+2.77%)
Oct 18, 2005	13.65	13.71	13.42	13.42	3,230,394	-0.37(-2.69%)
Oct 17, 2005	13.52	13.81	13.37	13.79	4,606,795	+0.17(+1.22%)
Oct 14, 2005	13.69	13.73	13.32	13.62	5,550,599	-0.26(-1.84%)
Oct 13, 2005	13.54	13.92	13.52	13.88	5,412,519	-0.30(-2.10%)
Oct 12, 2005	14.31	14.47	14.14	14.17	3,611,276	-0.34(-2.34%)
Oct 11, 2005	14.50	14.89	14.50	14.51	2,866,577	+0.14(+0.94%)
Oct 10, 2005	14.72	14.83	14.32	14.38	3,480,437	-0.30(-2.03%)
Oct 07, 2005	14.50	14.71	14.44	14.68	2,169,972	+0.10(+0.66%)
Oct 06, 2005	14.27	14.80	14.14	14.58	6,212,813	-0.23(-1.57%)
Oct 05, 2005	15.30	15.30	14.57	14.81	6,317,278	-0.53(-3.48%)
Oct 04, 2005	15.33	15.68	15.33	15.35	3,032,841	-0.18(-1.17%)
Oct 03, 2005	15.68	15.77	15.52	15.53	2,805,553	-0.21(-1.30%)
Sep 30, 2005	15.72	15.74	15.41	15.73	2,174,885	+0.07(+0.47%)
Sep 29, 2005	15.93	16.12	15.55	15.66	2,368,817	-0.27(-1.70%)
Sep 28, 2005	16.05	16.32	15.92	15.93	4,633,170	+0.05(+0.34%)
Sep 27, 2005	15.41	16.05	15.41	15.88	3,449,925	+0.53(+3.48%)
Sep 26, 2005	15.55	15.70	15.21	15.34	1,937,512	-0.05(-0.33%)
Sep 23, 2005	15.39	15.47	15.18	15.39	2,621,963	+0.06(+0.40%)
Sep 22, 2005	15.10	15.41	15.10	15.33	2,754,096	+0.09(+0.58%)
Sep 21, 2005	14.98	15.39	14.98	15.24	3,987,764	+0.22(+1.47%)
Sep 20, 2005	15.35	15.48	14.96	15.02	4,220,224	-0.40(-2.61%)
Sep 19, 2005	15.45	15.59	15.32	15.42	4,319,776	+0.15(+0.96%)
Sep 16, 2005	14.93	15.37	14.93	15.28	4,385,195	+0.41(+2.73%)
Sep 15, 2005	14.93	14.97	14.73	14.87	2,917,516	-0.06(-0.39%)
Sep 14, 2005	15.12	15.23	14.91	14.93	3,973,542	-0.22(-1.43%)
Sep 13, 2005	15.65	15.70	15.14	15.14	5,663,597	-0.64(-4.04%)
Sep 12, 2005	15.12	15.98	15.12	15.78	9,831,589	+0.70(+4.64%)
Sep 09, 2005	15.08	15.20	14.84	15.08	6,402,349	+0.08(+0.52%)
Sep 08, 2005	15.24	15.28	14.90	15.01	6,706,952	+0.19(+1.25%)
Sep 07, 2005	14.75	15.00	14.66	14.82	7,209,883	+0.12(+0.84%)
Sep 06, 2005	14.70	15.03	14.46	14.70	3,024,050	-0.13(-0.89%)
Sep 02, 2005	14.48	14.84	14.43	14.83	4,934,670	+0.37(+2.54%)
Sep 01, 2005	14.27	14.49	14.27	14.46	2,166,869	+0.15(+1.05%)
Aug 31, 2005	14.31	14.46	14.25	14.31	2,976,472	+0.00(+0.00%)
Aug 30, 2005	14.70	14.70	14.26	14.31	3,929,067	-0.39(-2.63%)
Aug 29, 2005	14.55	14.71	14.54	14.70	1,214,791	+0.13(+0.88%)
Aug 26, 2005	14.91	14.91	14.50	14.57	1,841,580	-0.21(-1.41%)
Aug 25, 2005	14.73	14.81	14.60	14.78	3,016,034	+0.54(+3.80%)
Aug 24, 2005	14.50	14.70	14.23	14.24	2,807,104	-0.38(-2.62%)
Aug 23, 2005	14.89	14.91	14.55	14.62	2,891,141	+0.13(+0.91%)
Aug 22, 2005	14.46	14.67	14.44	14.49	1,508,792	+0.01(+0.08%)
Aug 19, 2005	14.50	14.64	14.41	14.48	2,142,304	+0.14(+1.00%)
Aug 18, 2005	14.10	14.43	13.92	14.33	3,296,072	+0.41(+2.94%)
Aug 17, 2005	14.12	14.27	13.89	13.92	4,190,229	-0.19(-1.37%)
Aug 16, 2005	14.15	14.36	14.11	14.12	2,154,457	+0.06(+0.44%)
Aug 15, 2005	13.98	14.12	13.91	14.05	1,647,131	+0.12(+0.89%)
Aug 12, 2005	14.31	14.31	13.85	13.93	3,844,771	-0.46(-3.17%)
Aug 11, 2005	14.60	14.60	14.18	14.39	3,341,323	-0.32(-2.16%)
Aug 10, 2005	14.38	14.83	14.32	14.70	4,272,973	+0.53(+3.74%)
Aug 09, 2005	14.31	14.34	14.10	14.17	2,178,246	+0.07(+0.52%)
Aug 08, 2005	14.21	14.42	14.05	14.10	2,630,496	+0.00(+0.03%)
Aug 05, 2005	14.02	14.21	13.96	14.10	3,575,593	+0.19(+1.39%)
Aug 04, 2005	13.81	13.98	13.63	13.90	4,157,907	+0.15(+1.13%)
Aug 03, 2005	14.02	14.02	13.73	13.75	1,830,720	-0.31(-2.17%)
Aug 02, 2005	13.90	14.08	13.78	14.05	3,061,285	+0.30(+2.16%)
Aug 01, 2005	13.80	13.99	13.75	13.76	1,787,538	+0.04(+0.31%)
Jul 29, 2005	13.95	13.96	13.67	13.71	1,499,225	-0.20(-1.45%)
Jul 28, 2005	13.92	14.02	13.87	13.91	1,490,692	+0.11(+0.78%)
Jul 27, 2005	13.69	13.86	13.66	13.81	1,230,823	+0.14(+1.05%)
Jul 26, 2005	13.84	13.86	13.61	13.66	1,341,235	-0.16(-1.17%)
Jul 25, 2005	14.15	14.21	13.78	13.83	2,239,529	-0.33(-2.32%)
Jul 22, 2005	14.31	14.47	13.97	14.15	4,138,772	+0.38(+2.72%)
Jul 21, 2005	13.71	13.82	13.50	13.78	2,037,064	+0.01(+0.08%)
Jul 20, 2005	13.56	13.78	13.54	13.77	1,942,166	+0.21(+1.51%)
Jul 19, 2005	13.54	13.59	13.46	13.56	3,441,392	+0.03(+0.23%)
Jul 18, 2005	13.50	13.59	13.40	13.53	1,899,243	+0.02(+0.11%)
Jul 15, 2005	13.55	13.65	13.43	13.52	2,300,553	-0.21(-1.49%)
Jul 14, 2005	13.79	14.02	13.52	13.72	2,695,916	-0.16(-1.14%)
Jul 13, 2005	13.83	14.30	13.74	13.88	1,367,610	+0.11(+0.81%)
Jul 12, 2005	13.89	13.89	13.72	13.77	1,420,876	-0.12(-0.86%)
Jul 11, 2005	14.02	14.16	13.79	13.89	4,823,482	+0.08(+0.59%)
Jul 08, 2005	13.52	13.92	13.51	13.81	5,418,725	+0.39(+2.88%)
Jul 07, 2005	13.42	13.47	13.27	13.42	1,885,021	-0.14(-1.00%)
Jul 06, 2005	13.36	13.65	13.36	13.55	5,291,764	+0.32(+2.46%)
Jul 05, 2005	12.90	13.36	12.86	13.23	2,577,230	+0.12(+0.94%)
Jul 01, 2005	13.11	13.23	13.00	13.11	2,907,949	+0.09(+0.71%)
Jun 30, 2005	12.82	13.16	12.79	13.01	4,919,414	+0.23(+1.78%)
Jun 29, 2005	12.84	12.90	12.63	12.79	2,188,331	-0.03(-0.24%)
Jun 28, 2005	12.53	12.90	12.38	12.82	3,187,470	+0.34(+2.70%)
Jun 27, 2005	12.39	12.55	12.38	12.48	1,799,949	-0.03(-0.28%)
Jun 24, 2005	12.62	12.69	12.43	12.51	1,489,916	-0.07(-0.55%)
Jun 23, 2005	12.76	12.86	12.52	12.58	2,674,196	-0.18(-1.39%)
Jun 22, 2005	12.49	12.81	12.49	12.76	3,583,092	+0.31(+2.48%)
Jun 21, 2005	12.42	12.51	12.39	12.45	3,835,979	+0.02(+0.16%)
Jun 20, 2005	12.67	12.67	12.36	12.43	2,852,096	-0.23(-1.83%)
Jun 17, 2005	12.36	12.71	12.27	12.67	3,903,209	+0.46(+3.74%)
Jun 16, 2005	12.13	12.25	12.13	12.21	2,479,746	+0.06(+0.48%)
Jun 15, 2005	12.33	12.41	12.01	12.15	5,077,921	-0.12(-0.95%)
Jun 14, 2005	12.34	12.39	12.16	12.27	3,190,831	-0.01(-0.09%)
Jun 13, 2005	12.18	12.39	12.14	12.28	4,480,352	+0.14(+1.12%)
Jun 10, 2005	12.24	12.26	12.13	12.14	2,124,980	+0.00(+0.00%)
Jun 09, 2005	12.21	12.26	12.10	12.14	3,970,180	-0.05(-0.41%)
Jun 08, 2005	12.21	12.50	12.13	12.19	5,380,456	+0.05(+0.38%)
Jun 07, 2005	12.22	12.37	12.14	12.15	3,326,584	-0.01(-0.10%)
Jun 06, 2005	12.22	12.37	12.09	12.16	5,061,631	-0.14(-1.13%)
Jun 03, 2005	12.38	12.66	12.14	12.30	7,890,456	-0.08(-0.63%)
Jun 02, 2005	12.96	13.11	12.06	12.38	12,803,406	-0.58(-4.48%)
Jun 01, 2005	13.19	13.36	12.93	12.96	9,630,158	-0.62(-4.56%)
May 31, 2005	13.15	13.73	13.15	13.57	12,325,557	+0.51(+3.91%)
May 27, 2005	13.05	13.11	12.97	13.06	2,052,837	+0.07(+0.51%)
May 26, 2005	12.99	13.14	12.97	13.00	3,882,006	+0.15(+1.14%)
May 25, 2005	13.23	13.29	12.85	12.85	3,533,962	-0.48(-3.57%)
May 24, 2005	13.11	13.37	13.08	13.33	3,512,759	+0.29(+2.19%)
May 23, 2005	12.62	13.09	12.62	13.04	2,152,389	+0.26(+2.06%)
May 20, 2005	13.05	13.05	12.67	12.78	5,041,204	+0.02(+0.15%)
May 19, 2005	12.45	12.83	12.38	12.76	4,753,667	+0.32(+2.55%)
May 18, 2005	12.10	12.47	12.09	12.44	5,765,734	+0.35(+2.88%)
May 17, 2005	12.18	12.33	12.06	12.09	3,686,522	+0.05(+0.39%)
May 16, 2005	12.49	12.49	11.78	12.05	6,575,078	-0.44(-3.53%)
May 13, 2005	12.57	12.67	12.47	12.49	3,331,755	+0.06(+0.50%)
May 12, 2005	12.82	12.86	12.40	12.43	4,323,396	-0.43(-3.34%)
May 11, 2005	12.94	12.99	12.67	12.86	2,524,480	-0.26(-1.95%)
May 10, 2005	13.38	13.38	13.05	13.11	2,302,105	-0.27(-2.02%)
May 09, 2005	13.30	13.42	13.13	13.38	1,311,757	+0.19(+1.47%)
May 06, 2005	13.34	13.35	12.94	13.19	1,727,548	+0.10(+0.74%)
May 05, 2005	13.07	13.19	12.97	13.09	1,985,866	+0.02(+0.15%)
May 04, 2005	12.76	13.10	12.67	13.07	2,636,185	+0.48(+3.81%)
May 03, 2005	12.67	12.82	12.54	12.59	3,705,657	-0.17(-1.33%)
May 02, 2005	12.99	13.04	12.74	12.76	1,363,472	-0.23(-1.79%)
Apr 29, 2005	12.77	13.09	12.75	12.99	3,265,818	+0.24(+1.88%)
Apr 28, 2005	12.96	13.04	12.51	12.75	3,092,055	-0.49(-3.71%)
Apr 27, 2005	13.34	13.37	13.13	13.25	2,566,111	-0.34(-2.53%)
Apr 26, 2005	13.69	13.71	13.50	13.59	2,450,010	-0.07(-0.54%)
Apr 25, 2005	13.54	13.68	13.40	13.66	3,403,381	+0.43(+3.24%)
Apr 22, 2005	13.38	13.42	13.15	13.23	1,610,930	-0.12(-0.90%)
Apr 21, 2005	13.08	13.40	13.05	13.35	2,822,360	+0.46(+3.60%)
Apr 20, 2005	13.26	13.33	12.76	12.89	3,776,765	-0.28(-2.11%)
Apr 19, 2005	13.34	13.55	13.15	13.17	5,574,129	+0.09(+0.65%)
Apr 18, 2005	13.48	13.48	12.99	13.08	5,066,803	-0.39(-2.93%)
Apr 15, 2005	13.74	13.81	13.47	13.48	3,274,610	-0.21(-1.50%)
Apr 14, 2005	13.96	13.99	13.63	13.68	3,528,015	-0.20(-1.42%)
Apr 13, 2005	14.37	14.37	13.83	13.88	3,108,345	-0.43(-3.00%)
Apr 12, 2005	14.31	14.43	14.19	14.31	5,028,533	+0.07(+0.49%)
Apr 11, 2005	14.02	14.41	13.96	14.24	2,238,236	-0.27(-1.84%)
Apr 08, 2005	14.59	14.70	14.50	14.51	2,792,882	+0.11(+0.75%)
Apr 07, 2005	14.27	14.41	14.14	14.40	2,923,463	+0.28(+2.00%)
Apr 06, 2005	13.92	14.65	13.90	14.12	5,444,583	+0.48(+3.52%)
Apr 05, 2005	13.49	13.83	13.49	13.64	3,225,222	+0.18(+1.32%)
Apr 04, 2005	13.40	13.58	13.25	13.46	2,958,630	+0.08(+0.61%)

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.