Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	16.70	16.67	16.49	16.54	28,104,014	-0.16(-0.97%)
Feb 27, 2006	16.68	16.75	16.68	16.70	18,805,518	+0.03(+0.18%)
Feb 24, 2006	16.64	16.72	16.60	16.67	14,966,292	+0.04(+0.21%)
Feb 23, 2006	16.70	16.75	16.56	16.64	14,625,001	-0.06(-0.36%)
Feb 22, 2006	16.51	16.72	16.43	16.70	35,889,784	+0.31(+1.89%)
Feb 21, 2006	16.41	16.48	16.37	16.39	23,323,576	-0.05(-0.31%)
Feb 17, 2006	16.50	16.54	16.38	16.44	15,181,522	-0.07(-0.40%)
Feb 16, 2006	16.39	16.50	16.38	16.50	15,507,819	+0.10(+0.59%)
Feb 15, 2006	16.33	16.42	16.27	16.41	26,673,946	+0.10(+0.59%)
Feb 14, 2006	16.14	16.38	16.13	16.31	29,919,168	+0.19(+1.19%)
Feb 13, 2006	16.14	16.16	16.05	16.12	28,890,956	-0.06(-0.38%)
Feb 10, 2006	16.07	16.19	15.99	16.18	10,497,947	+0.09(+0.57%)
Feb 09, 2006	16.05	16.21	16.05	16.09	12,698,385	+0.04(+0.25%)
Feb 08, 2006	15.93	16.07	15.93	16.05	18,071,446	+0.10(+0.64%)
Feb 07, 2006	16.03	16.09	15.94	15.95	14,530,899	-0.11(-0.66%)
Feb 06, 2006	15.99	16.06	15.99	16.05	14,626,184	+0.05(+0.28%)
Feb 03, 2006	16.12	16.13	15.91	16.01	24,471,536	-0.07(-0.41%)
Feb 02, 2006	16.18	16.20	16.05	16.07	28,441,556	-0.11(-0.69%)
Feb 01, 2006	16.17	16.26	16.11	16.19	21,594,040	-0.01(-0.06%)
Jan 31, 2006	16.27	16.30	16.18	16.20	25,870,040	-0.06(-0.37%)
Jan 30, 2006	16.29	16.31	16.26	16.26	11,673,329	-0.05(-0.31%)
Jan 27, 2006	16.27	16.46	16.22	16.31	19,879,104	+0.02(+0.09%)
Jan 26, 2006	16.16	16.35	16.12	16.29	23,440,168	+0.27(+1.71%)
Jan 25, 2006	16.02	16.06	15.96	16.02	14,130,425	+0.03(+0.19%)
Jan 24, 2006	15.97	16.07	15.96	15.99	27,179,372	+0.07(+0.45%)
Jan 23, 2006	15.82	16.02	15.79	15.92	21,874,570	+0.04(+0.26%)
Jan 20, 2006	16.21	16.21	15.87	15.88	43,237,400	-0.34(-2.09%)
Jan 19, 2006	16.33	16.33	16.19	16.22	12,381,359	-0.05(-0.31%)
Jan 18, 2006	16.22	16.40	16.21	16.27	17,400,306	-0.05(-0.28%)
Jan 17, 2006	16.39	16.39	16.28	16.31	11,755,791	-0.17(-1.05%)
Jan 13, 2006	16.52	16.70	16.44	16.48	12,065,123	-0.01(-0.06%)
Jan 12, 2006	16.56	16.57	16.47	16.49	11,512,547	-0.12(-0.70%)
Jan 11, 2006	16.41	16.62	16.41	16.61	14,735,871	+0.09(+0.55%)
Jan 10, 2006	16.55	16.55	16.40	16.52	13,373,667	+0.02(+0.09%)
Jan 09, 2006	16.46	16.53	16.44	16.50	13,204,205	+0.05(+0.28%)
Jan 06, 2006	16.38	16.47	16.33	16.46	15,068,876	+0.10(+0.59%)
Jan 05, 2006	16.32	16.37	16.22	16.36	10,195,717	+0.06(+0.34%)
Jan 04, 2006	16.32	16.38	16.25	16.31	30,863,144	-0.02(-0.09%)
Jan 03, 2006	16.05	16.35	16.00	16.32	28,397,760	+0.27(+1.67%)
Dec 30, 2005	16.05	16.12	16.01	16.05	10,120,949	-0.09(-0.53%)
Dec 29, 2005	16.20	16.22	16.11	16.14	6,598,354	-0.02(-0.09%)
Dec 28, 2005	16.19	16.25	16.14	16.15	8,032,762	-0.04(-0.22%)
Dec 27, 2005	16.37	16.40	16.18	16.19	13,321,980	-0.13(-0.78%)
Dec 23, 2005	16.31	16.34	16.27	16.32	6,313,682	+0.02(+0.12%)
Dec 22, 2005	16.22	16.30	16.17	16.30	10,769,007	+0.11(+0.69%)
Dec 21, 2005	16.16	16.29	16.14	16.19	11,721,070	+0.05(+0.28%)
Dec 20, 2005	16.07	16.18	16.07	16.14	8,703,112	+0.07(+0.44%)
Dec 19, 2005	16.18	16.22	16.06	16.07	12,724,820	-0.14(-0.88%)
Dec 16, 2005	16.27	16.30	16.18	16.21	12,197,496	-0.07(-0.40%)
Dec 15, 2005	16.38	16.38	16.26	16.28	17,735,678	-0.09(-0.56%)
Dec 14, 2005	16.31	16.40	16.26	16.37	18,698,396	+0.06(+0.37%)
Dec 13, 2005	16.09	16.35	16.07	16.31	30,791,926	+0.21(+1.29%)
Dec 12, 2005	16.18	16.21	16.04	16.10	9,991,140	-0.07(-0.44%)
Dec 09, 2005	16.54	16.32	16.04	16.17	14,618,491	+0.12(+0.73%)
Dec 08, 2005	16.07	16.16	15.99	16.05	15,023,305	-0.01(-0.06%)
Dec 07, 2005	16.18	16.23	15.99	16.06	15,527,547	-0.13(-0.81%)
Dec 06, 2005	16.32	16.36	16.19	16.20	13,753,032	-0.05(-0.31%)
Dec 05, 2005	16.22	16.26	16.10	16.25	25,146,424	-0.03(-0.19%)
Dec 02, 2005	16.28	16.29	16.22	16.28	12,602,902	+0.04(+0.22%)
Dec 01, 2005	16.25	16.33	16.22	16.24	20,192,380	+0.09(+0.53%)
Nov 30, 2005	16.36	16.37	16.11	16.15	41,653,652	-0.21(-1.27%)
Nov 29, 2005	16.42	16.46	15.94	16.36	25,900,618	-0.01(-0.06%)
Nov 28, 2005	16.50	16.50	16.34	16.37	30,722,484	-0.08(-0.46%)
Nov 25, 2005	16.45	16.48	16.40	16.45	3,488,268	+0.04(+0.22%)
Nov 23, 2005	16.30	16.50	16.26	16.41	18,928,618	+0.13(+0.78%)
Nov 22, 2005	16.17	16.32	16.08	16.29	25,140,308	+0.14(+0.88%)
Nov 21, 2005	16.09	16.19	16.04	16.14	11,659,519	+0.08(+0.47%)
Nov 18, 2005	16.09	16.52	15.96	16.07	15,090,971	+0.08(+0.51%)
Nov 17, 2005	15.85	16.02	15.80	15.99	17,643,352	+0.19(+1.19%)
Nov 16, 2005	15.88	15.96	15.76	15.80	34,827,640	-0.09(-0.54%)
Nov 15, 2005	16.05	16.17	15.83	15.89	27,201,862	-0.15(-0.92%)
Nov 14, 2005	16.04	16.05	15.97	16.03	11,040,067	+0.01(+0.06%)
Nov 11, 2005	15.98	16.06	15.94	16.02	17,067,696	+0.06(+0.35%)
Nov 10, 2005	15.71	15.98	15.66	15.97	29,855,842	+0.31(+2.01%)
Nov 09, 2005	15.64	15.72	15.58	15.65	16,070,259	+0.04(+0.26%)
Nov 08, 2005	15.70	15.71	15.53	15.61	12,130,619	-0.05(-0.29%)
Nov 07, 2005	15.61	15.67	15.56	15.66	15,008,904	+0.13(+0.85%)
Nov 04, 2005	15.56	15.56	15.45	15.53	12,878,105	+0.03(+0.16%)
Nov 03, 2005	15.64	15.64	15.44	15.50	17,602,516	+0.01(+0.07%)
Nov 02, 2005	15.33	15.54	15.33	15.49	20,752,256	+0.13(+0.82%)
Nov 01, 2005	15.42	15.42	15.31	15.36	16,259,054	-0.06(-0.36%)
Oct 31, 2005	15.37	15.48	15.37	15.42	18,677,090	+0.06(+0.36%)
Oct 28, 2005	15.21	15.36	15.14	15.36	32,824,678	+0.26(+1.71%)
Oct 27, 2005	15.13	15.23	15.11	15.11	28,614,174	-0.09(-0.57%)
Oct 26, 2005	15.11	15.25	15.04	15.19	28,841,438	+0.10(+0.67%)
Oct 25, 2005	15.16	15.18	15.00	15.09	19,478,234	-0.09(-0.57%)
Oct 24, 2005	14.95	15.18	14.92	15.18	14,888,367	+0.29(+1.98%)
Oct 21, 2005	15.03	15.03	14.80	14.88	13,957,412	+0.09(+0.58%)
Oct 20, 2005	14.98	15.01	14.74	14.80	26,253,350	-0.13(-0.88%)
Oct 19, 2005	14.66	14.96	14.59	14.93	31,207,394	+0.29(+2.01%)
Oct 18, 2005	14.74	14.82	14.63	14.63	10,410,355	-0.12(-0.79%)
Oct 17, 2005	14.75	14.82	14.65	14.75	15,082,883	+0.02(+0.10%)
Oct 14, 2005	14.61	14.74	14.61	14.74	17,974,780	+0.16(+1.11%)
Oct 13, 2005	14.52	14.58	14.41	14.57	34,942,456	+0.07(+0.49%)
Oct 12, 2005	14.50	14.67	14.44	14.50	19,940,852	-0.07(-0.45%)
Oct 11, 2005	14.68	14.72	14.55	14.57	16,058,817	-0.05(-0.31%)
Oct 10, 2005	14.83	14.83	14.61	14.61	8,516,882	-0.16(-1.06%)
Oct 07, 2005	14.72	14.84	14.72	14.77	9,805,304	+0.05(+0.34%)
Oct 06, 2005	14.75	14.84	14.64	14.72	19,582,990	+0.04(+0.28%)
Oct 05, 2005	14.80	14.86	14.68	14.68	19,572,928	-0.06(-0.41%)
Oct 04, 2005	14.96	15.18	14.74	14.74	12,544,705	-0.19(-1.26%)
Oct 03, 2005	15.03	15.22	14.88	14.93	6,761,306	-0.04(-0.24%)
Sep 30, 2005	15.03	15.13	14.92	14.96	10,605,661	-0.04(-0.24%)
Sep 29, 2005	14.75	15.00	14.72	15.00	13,810,835	+0.27(+1.86%)
Sep 28, 2005	14.85	14.89	14.73	14.73	12,262,992	-0.12(-0.82%)
Sep 27, 2005	14.75	14.91	14.75	14.85	11,735,668	+0.05(+0.34%)
Sep 26, 2005	14.90	15.03	14.78	14.80	12,752,439	-0.08(-0.55%)
Sep 23, 2005	14.88	14.89	14.74	14.88	6,996,658	+0.05(+0.34%)
Sep 22, 2005	14.71	14.83	14.60	14.83	25,081,914	+0.11(+0.76%)
Sep 21, 2005	14.97	14.97	14.71	14.72	26,353,568	-0.25(-1.66%)
Sep 20, 2005	14.99	15.20	14.96	14.96	37,305,648	-0.08(-0.54%)
Sep 19, 2005	15.21	15.21	15.02	15.04	11,144,229	-0.14(-0.90%)
Sep 16, 2005	15.06	15.19	15.00	15.18	20,499,938	+0.13(+0.88%)
Sep 15, 2005	15.03	15.05	15.00	15.05	82,462	+0.00(+0.03%)
Sep 14, 2005	15.06	15.14	15.03	15.04	13,431,667	-0.02(-0.10%)
Sep 13, 2005	15.16	15.16	15.06	15.06	8,676,874	-0.13(-0.83%)
Sep 12, 2005	15.18	15.19	15.13	15.19	13,251,947	+0.05(+0.30%)
Sep 09, 2005	15.03	15.17	15.02	15.14	13,024,288	+0.13(+0.88%)
Sep 08, 2005	15.03	15.09	15.01	15.01	12,308,761	-0.09(-0.57%)
Sep 07, 2005	15.15	15.16	15.05	15.10	16,964,520	-0.04(-0.23%)
Sep 06, 2005	15.00	15.13	14.99	15.13	16,713,385	+0.18(+1.22%)
Sep 02, 2005	14.98	15.03	14.92	14.95	11,836,477	-0.01(-0.07%)
Sep 01, 2005	14.97	15.01	14.81	14.96	31,812,642	+0.04(+0.24%)
Aug 31, 2005	14.55	14.92	14.55	14.92	22,781,258	+0.17(+1.13%)
Aug 30, 2005	14.80	14.85	14.71	14.76	30,405,262	-0.13(-0.89%)
Aug 29, 2005	14.77	14.91	14.69	14.89	17,818,930	+0.12(+0.79%)
Aug 26, 2005	14.93	14.93	14.77	14.77	26,154,120	-0.16(-1.05%)
Aug 25, 2005	14.85	14.95	14.83	14.93	13,233,008	+0.08(+0.51%)
Aug 24, 2005	14.98	15.08	14.85	14.85	20,892,718	-0.17(-1.15%)
Aug 23, 2005	15.12	15.12	15.00	15.02	12,984,043	-0.10(-0.64%)
Aug 22, 2005	15.08	15.19	15.05	15.12	10,453,165	+0.04(+0.27%)
Aug 19, 2005	15.06	15.13	15.06	15.08	11,034,740	+0.03(+0.17%)
Aug 18, 2005	15.02	15.10	14.98	15.05	20,978,336	-0.01(-0.07%)
Aug 17, 2005	15.04	15.12	15.00	15.06	19,012,264	+0.04(+0.24%)
Aug 16, 2005	15.13	15.20	15.03	15.03	24,374,672	-0.10(-0.67%)
Aug 15, 2005	15.04	15.16	14.99	15.13	9,321,776	+0.07(+0.47%)
Aug 12, 2005	15.08	15.11	14.98	15.06	6,302,832	-0.04(-0.27%)
Aug 11, 2005	15.09	15.12	14.97	15.10	7,515,894	+0.06(+0.37%)
Aug 10, 2005	15.08	15.22	15.00	15.04	8,278,176	-0.02(-0.10%)
Aug 09, 2005	15.00	15.09	14.98	15.06	11,564,826	+0.10(+0.64%)
Aug 08, 2005	15.02	15.09	14.94	14.96	10,634,069	-0.06(-0.40%)
Aug 05, 2005	15.16	15.16	15.01	15.02	10,764,075	-0.17(-1.13%)
Aug 04, 2005	15.21	15.25	15.18	15.20	10,808,660	-0.11(-0.70%)
Aug 03, 2005	15.28	15.31	15.20	15.30	6,809,441	+0.02(+0.13%)
Aug 02, 2005	15.16	15.28	15.16	15.28	3,710,008	+0.11(+0.73%)
Aug 01, 2005	15.27	15.27	15.15	15.17	8,350,971	+0.00(+0.00%)
Jul 29, 2005	15.28	15.33	15.17	15.17	8,973,383	-0.14(-0.89%)
Jul 28, 2005	15.28	15.34	15.25	15.31	16,251,360	+0.05(+0.30%)
Jul 27, 2005	15.28	15.28	15.20	15.26	8,304,808	+0.02(+0.13%)
Jul 26, 2005	15.22	15.27	15.21	15.24	9,474,074	+0.02(+0.13%)
Jul 25, 2005	15.26	15.33	15.22	15.22	4,536,011	-0.06(-0.40%)
Jul 22, 2005	15.23	15.29	15.18	15.28	8,908,084	+0.08(+0.53%)
Jul 21, 2005	15.26	15.30	15.18	15.20	11,742,770	-0.08(-0.53%)
Jul 20, 2005	15.21	15.33	15.17	15.28	16,048,755	+0.06(+0.37%)
Jul 19, 2005	15.27	15.30	15.22	15.23	7,405,813	-0.01(-0.03%)
Jul 18, 2005	15.34	15.37	15.23	15.23	10,636,239	-0.16(-1.05%)
Jul 15, 2005	15.40	15.40	15.29	15.39	18,260,044	+0.04(+0.26%)
Jul 14, 2005	15.38	15.41	15.31	15.35	5,885,194	+0.08(+0.50%)
Jul 13, 2005	15.22	15.30	15.21	15.28	4,411,923	+0.07(+0.43%)
Jul 12, 2005	15.23	15.28	15.16	15.21	10,707,456	+0.00(+0.00%)
Jul 11, 2005	15.21	15.28	15.11	15.21	5,748,086	+0.07(+0.44%)
Jul 08, 2005	14.96	15.16	14.96	15.15	4,485,113	+0.15(+1.01%)
Jul 07, 2005	14.90	15.00	14.79	14.99	12,479,406	+0.03(+0.20%)
Jul 06, 2005	15.05	15.09	14.96	14.96	8,858,962	-0.11(-0.74%)
Jul 05, 2005	14.98	15.09	14.91	15.08	5,126,858	+0.12(+0.81%)
Jul 01, 2005	15.03	15.03	14.92	14.95	7,933,728	+0.02(+0.10%)
Jun 30, 2005	15.13	15.13	14.92	14.94	7,784,586	-0.10(-0.64%)
Jun 29, 2005	15.00	15.06	14.99	15.03	5,668,386	+0.07(+0.47%)
Jun 28, 2005	14.89	14.98	14.87	14.96	8,614,337	+0.11(+0.75%)
Jun 27, 2005	14.88	14.88	14.80	14.85	4,415,474	-0.01(-0.03%)
Jun 24, 2005	14.90	14.91	14.83	14.86	7,524,179	-0.03(-0.17%)
Jun 23, 2005	15.02	15.05	14.86	14.88	8,701,534	-0.14(-0.91%)
Jun 22, 2005	15.10	15.12	15.01	15.02	5,947,929	-0.02(-0.13%)
Jun 21, 2005	15.01	15.06	14.94	15.04	5,107,722	+0.06(+0.37%)
Jun 20, 2005	15.00	15.03	14.90	14.98	7,496,363	-0.04(-0.24%)
Jun 17, 2005	15.01	15.03	14.95	15.02	12,098,068	-0.01(-0.07%)
Jun 16, 2005	14.90	15.04	14.90	15.03	9,883,426	+0.08(+0.51%)
Jun 15, 2005	14.99	15.00	14.88	14.95	12,136,340	+0.04(+0.24%)
Jun 14, 2005	14.85	14.96	14.85	14.92	5,285,272	+0.04(+0.27%)
Jun 13, 2005	14.85	14.97	14.83	14.88	10,325,329	+0.00(+0.00%)
Jun 10, 2005	14.90	14.95	14.82	14.88	14,171,262	-0.05(-0.31%)
Jun 09, 2005	14.85	14.96	14.83	14.92	6,612,953	+0.05(+0.31%)
Jun 08, 2005	14.86	14.96	14.86	14.88	9,889,936	+0.01(+0.07%)
Jun 07, 2005	14.93	15.00	14.85	14.87	8,337,359	-0.01(-0.07%)
Jun 06, 2005	14.81	14.89	14.77	14.88	6,403,246	+0.04(+0.24%)
Jun 03, 2005	14.93	14.94	14.80	14.84	6,738,224	-0.08(-0.51%)
Jun 02, 2005	14.90	14.95	14.87	14.92	6,803,129	-0.04(-0.27%)
Jun 01, 2005	14.85	15.06	14.82	14.96	29,941,856	+0.12(+0.79%)
May 31, 2005	14.90	14.90	14.81	14.84	6,460,457	-0.03(-0.17%)
May 27, 2005	14.84	14.89	14.84	14.87	7,823,450	+0.03(+0.17%)
May 26, 2005	14.80	14.89	14.75	14.84	11,727,383	+0.10(+0.65%)
May 25, 2005	14.83	14.83	14.70	14.75	7,497,547	-0.05(-0.34%)
May 24, 2005	14.88	14.88	14.73	14.80	18,109,126	-0.05(-0.34%)
May 23, 2005	14.75	14.89	14.75	14.85	8,800,370	+0.02(+0.14%)
May 20, 2005	14.80	14.84	14.75	14.83	9,522,408	-0.02(-0.10%)
May 19, 2005	14.84	14.86	14.75	14.84	7,019,345	+0.02(+0.10%)
May 18, 2005	14.80	14.86	14.73	14.83	41,086,676	+0.17(+1.18%)
May 17, 2005	14.53	14.67	14.45	14.65	16,869,826	+0.09(+0.63%)
May 16, 2005	14.35	14.56	14.32	14.56	16,755,997	+0.25(+1.77%)
May 13, 2005	14.44	14.48	14.21	14.31	19,506,642	-0.13(-0.88%)
May 12, 2005	14.65	14.67	14.43	14.44	26,636,070	-0.14(-0.94%)
May 11, 2005	14.55	14.62	14.44	14.57	17,647,692	+0.07(+0.45%)
May 10, 2005	14.56	14.62	14.48	14.51	24,977,356	-0.19(-1.31%)
May 09, 2005	14.64	14.72	14.57	14.70	7,772,158	+0.13(+0.87%)
May 06, 2005	14.80	14.80	14.57	14.57	21,040,084	-0.11(-0.73%)
May 05, 2005	14.80	14.80	14.56	14.68	22,196,528	-0.07(-0.45%)
May 04, 2005	14.47	14.77	14.46	14.75	24,255,912	+0.28(+1.93%)
May 03, 2005	14.47	14.57	14.40	14.47	28,775,746	+0.02(+0.11%)
May 02, 2005	14.54	14.55	14.35	14.45	15,350,392	+0.04(+0.25%)
Apr 29, 2005	14.27	14.43	14.13	14.42	22,435,234	+0.22(+1.54%)
Apr 28, 2005	14.35	14.37	14.20	14.20	15,842,797	-0.16(-1.10%)
Apr 27, 2005	14.04	14.39	14.04	14.36	11,416,078	+0.20(+1.40%)
Apr 26, 2005	14.22	14.30	14.14	14.16	19,683,206	-0.08(-0.57%)
Apr 25, 2005	14.19	14.25	14.12	14.24	5,775,311	+0.18(+1.26%)
Apr 22, 2005	14.14	14.17	13.95	14.06	25,433,266	-0.04(-0.25%)
Apr 21, 2005	14.09	14.14	13.88	14.10	22,909,490	+0.08(+0.58%)
Apr 20, 2005	14.24	14.24	14.00	14.02	21,501,714	-0.18(-1.25%)
Apr 19, 2005	14.32	14.32	14.18	14.19	13,962,344	+0.02(+0.14%)
Apr 18, 2005	14.12	14.21	14.07	14.17	16,411,352	+0.12(+0.83%)
Apr 15, 2005	14.24	14.30	14.02	14.06	21,855,038	-0.15(-1.07%)
Apr 14, 2005	14.35	14.37	14.20	14.21	8,376,025	-0.16(-1.13%)
Apr 13, 2005	14.58	14.59	14.34	14.37	8,230,040	-0.21(-1.46%)
Apr 12, 2005	14.40	14.62	14.30	14.58	23,361,256	+0.20(+1.37%)
Apr 11, 2005	14.45	14.47	14.35	14.39	12,567,787	+0.03(+0.21%)
Apr 08, 2005	14.49	14.53	14.36	14.36	9,880,664	-0.13(-0.91%)
Apr 07, 2005	14.43	14.56	14.40	14.49	21,182,322	+0.06(+0.39%)
Apr 06, 2005	14.42	14.50	14.40	14.43	14,319,812	+0.10(+0.67%)
Apr 05, 2005	14.32	14.43	14.31	14.34	16,972,410	+0.04(+0.28%)
Apr 04, 2005	14.19	14.36	14.05	14.29	23,852,676	+0.10(+0.71%)
Apr 01, 2005	14.50	14.58	14.15	14.19	27,062,386	-0.20(-1.37%)
Mar 31, 2005	14.50	14.53	14.39	14.39	15,835,893	-0.08(-0.56%)
Mar 30, 2005	14.29	14.47	14.28	14.47	10,705,878	+0.18(+1.24%)
Mar 29, 2005	14.32	14.47	14.28	14.29	10,797,020	-0.05(-0.35%)
Mar 28, 2005	14.30	14.42	14.29	14.35	7,214,650	+0.10(+0.71%)
Mar 24, 2005	14.29	14.41	14.24	14.24	9,252,137	-0.07(-0.50%)
Mar 23, 2005	14.22	14.40	14.22	14.31	27,297,542	+0.03(+0.21%)
Mar 22, 2005	14.62	14.63	14.28	14.28	39,658,188	-0.27(-1.85%)
Mar 21, 2005	14.65	14.67	14.53	14.55	37,469,388	-0.13(-0.90%)
Mar 18, 2005	14.83	14.83	14.61	14.68	24,016,614	-0.15(-1.02%)
Mar 17, 2005	14.88	14.91	14.80	14.84	15,153,508	-0.04(-0.27%)
Mar 16, 2005	15.00	15.02	14.86	14.88	17,692,870	-0.15(-1.01%)
Mar 15, 2005	15.17	15.21	15.01	15.03	17,634,080	-0.10(-0.67%)
Mar 14, 2005	15.00	15.14	15.00	15.13	16,511,175	+0.08(+0.54%)
Mar 11, 2005	15.16	15.20	14.99	15.05	24,711,228	-0.13(-0.87%)
Mar 10, 2005	15.12	15.22	15.09	15.18	18,182,118	+0.09(+0.57%)
Mar 09, 2005	15.33	15.33	15.10	15.10	14,632,695	-0.19(-1.23%)
Mar 08, 2005	15.36	15.36	15.23	15.28	23,636,262	-0.03(-0.17%)
Mar 07, 2005	15.31	15.40	15.31	15.31	5,680,223	+0.00(+0.00%)
Mar 04, 2005	15.21	15.34	15.20	15.31	14,640,388	+0.19(+1.27%)
Mar 03, 2005	15.16	15.23	15.04	15.12	10,565,810	-0.03(-0.17%)
Mar 02, 2005	15.19	15.26	15.10	15.14	12,388,658	-0.05(-0.30%)

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.