Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	23.15	23.25	22.68	23.09	2,981,816	-0.06(-0.25%)
Jan 30, 2006	23.20	23.21	23.04	23.15	3,052,636	-0.13(-0.56%)
Jan 27, 2006	23.35	23.58	23.09	23.28	2,688,877	-0.21(-0.89%)
Jan 26, 2006	23.43	23.76	23.32	23.48	3,378,840	+0.22(+0.92%)
Jan 25, 2006	22.98	23.34	22.96	23.27	4,206,151	+0.23(+1.02%)
Jan 24, 2006	22.77	23.22	22.71	23.03	5,288,845	+0.24(+1.06%)
Jan 23, 2006	22.49	22.88	22.45	22.79	4,616,664	+0.50(+2.25%)
Jan 20, 2006	22.38	22.66	22.06	22.29	7,575,947	+0.68(+3.14%)
Jan 19, 2006	21.72	21.83	21.50	21.61	3,197,496	-0.14(-0.63%)
Jan 18, 2006	21.69	21.85	21.56	21.75	1,514,515	+0.06(+0.27%)
Jan 17, 2006	21.79	21.84	21.54	21.69	2,375,857	-0.29(-1.31%)
Jan 13, 2006	21.79	21.98	21.74	21.98	1,346,814	+0.22(+1.02%)
Jan 12, 2006	21.91	21.95	21.74	21.76	1,903,260	-0.24(-1.10%)
Jan 11, 2006	22.08	22.12	21.87	22.00	2,428,129	-0.12(-0.56%)
Jan 10, 2006	22.10	22.18	21.96	22.12	1,667,806	-0.12(-0.53%)
Jan 09, 2006	22.18	22.28	22.05	22.24	1,529,077	+0.03(+0.12%)
Jan 06, 2006	22.21	22.23	21.98	22.21	1,977,453	+0.01(+0.03%)
Jan 05, 2006	22.08	22.24	22.00	22.21	3,153,195	+0.10(+0.47%)
Jan 04, 2006	21.88	22.15	21.83	22.10	2,782,998	+0.14(+0.62%)
Jan 03, 2006	21.65	21.97	21.46	21.96	2,831,438	+0.48(+2.25%)
Dec 30, 2005	21.55	21.61	21.32	21.48	1,900,041	-0.15(-0.69%)
Dec 29, 2005	21.68	21.72	21.54	21.63	1,315,390	-0.07(-0.33%)
Dec 28, 2005	21.88	21.97	21.66	21.70	1,537,968	-0.10(-0.48%)
Dec 27, 2005	22.02	22.11	21.81	21.81	1,343,902	-0.24(-1.09%)
Dec 23, 2005	22.08	22.11	21.98	22.05	873,911	+0.01(+0.06%)
Dec 22, 2005	21.94	22.04	21.85	22.04	1,334,398	+0.07(+0.30%)
Dec 21, 2005	22.10	22.17	21.89	21.97	1,766,832	+0.03(+0.15%)
Dec 20, 2005	21.98	22.08	21.91	21.94	1,288,257	-0.05(-0.24%)
Dec 19, 2005	22.15	22.17	21.96	21.99	2,669,716	-0.22(-0.97%)
Dec 16, 2005	22.01	22.21	21.98	22.21	4,183,464	+0.35(+1.61%)
Dec 15, 2005	21.79	21.96	21.69	21.85	4,058,379	+0.07(+0.33%)
Dec 14, 2005	21.70	21.85	21.63	21.78	2,496,650	+0.03(+0.15%)
Dec 13, 2005	21.42	21.83	21.40	21.75	2,053,332	+0.24(+1.12%)
Dec 12, 2005	21.73	21.73	21.38	21.51	1,552,991	-0.10(-0.48%)
Dec 09, 2005	21.54	21.83	21.45	21.61	1,837,192	+0.07(+0.33%)
Dec 08, 2005	21.53	21.76	21.41	21.54	2,246,019	-0.08(-0.39%)
Dec 07, 2005	21.83	21.87	21.40	21.63	2,015,163	-0.27(-1.22%)
Dec 06, 2005	21.80	22.06	21.78	21.89	2,146,533	+0.18(+0.84%)
Dec 05, 2005	21.66	21.74	21.41	21.71	1,046,364	-0.07(-0.30%)
Dec 02, 2005	21.67	21.86	21.63	21.78	909,935	-0.01(-0.03%)
Dec 01, 2005	21.76	21.84	21.65	21.78	1,912,458	+0.15(+0.69%)
Nov 30, 2005	21.92	22.01	21.53	21.63	2,202,485	-0.27(-1.25%)
Nov 29, 2005	22.05	22.17	21.86	21.91	1,854,667	-0.01(-0.06%)
Nov 28, 2005	21.87	22.04	21.78	21.92	1,851,908	+0.08(+0.39%)
Nov 25, 2005	21.78	21.85	21.68	21.83	1,026,589	-0.19(-0.86%)
Nov 23, 2005	21.91	22.17	21.91	22.02	1,899,428	+0.07(+0.33%)
Nov 22, 2005	21.83	21.99	21.61	21.95	3,293,610	+0.10(+0.48%)
Nov 21, 2005	21.57	21.95	21.35	21.85	2,005,199	+0.07(+0.33%)
Nov 18, 2005	22.11	22.15	21.57	21.78	2,170,600	+0.14(+0.66%)
Nov 17, 2005	21.46	21.72	21.35	21.63	1,788,752	+0.29(+1.35%)
Nov 16, 2005	21.50	21.55	21.21	21.34	1,557,436	-0.12(-0.58%)
Nov 15, 2005	21.72	21.80	21.34	21.47	2,093,801	-0.30(-1.38%)
Nov 14, 2005	21.67	21.77	21.39	21.77	1,352,026	-0.04(-0.18%)
Nov 11, 2005	21.80	21.86	21.69	21.81	1,263,271	+0.01(+0.03%)
Nov 10, 2005	21.50	21.85	21.44	21.80	2,263,801	+0.36(+1.67%)
Nov 09, 2005	21.23	21.53	21.20	21.44	2,123,540	+0.27(+1.26%)
Nov 08, 2005	21.06	21.34	21.00	21.18	2,267,173	-0.09(-0.43%)
Nov 07, 2005	21.03	21.27	20.99	21.27	1,683,135	+0.24(+1.15%)
Nov 04, 2005	21.08	21.22	20.92	21.03	1,827,535	-0.06(-0.28%)
Nov 03, 2005	21.20	21.40	20.95	21.08	1,760,393	-0.11(-0.52%)
Nov 02, 2005	20.97	21.28	20.93	21.20	1,720,998	+0.16(+0.78%)
Nov 01, 2005	20.97	21.14	20.90	21.03	1,964,270	+0.00(+0.00%)
Oct 31, 2005	20.97	21.14	20.93	21.03	2,699,761	+0.08(+0.37%)
Oct 28, 2005	20.52	20.99	20.52	20.95	2,582,340	+0.42(+2.07%)
Oct 27, 2005	20.41	20.71	20.33	20.53	1,962,891	+0.04(+0.19%)
Oct 26, 2005	20.31	20.69	20.31	20.49	1,901,268	+0.05(+0.22%)
Oct 25, 2005	20.54	20.67	20.34	20.44	1,795,497	-0.18(-0.89%)
Oct 24, 2005	20.44	20.63	20.41	20.63	1,694,478	+0.24(+1.18%)
Oct 21, 2005	20.47	20.56	20.21	20.39	2,718,769	+0.12(+0.61%)
Oct 20, 2005	20.50	20.68	20.14	20.26	2,177,958	-0.23(-1.11%)
Oct 19, 2005	19.87	20.50	19.64	20.49	2,140,862	+0.39(+1.95%)
Oct 18, 2005	20.45	20.48	20.09	20.10	3,008,795	-0.35(-1.72%)
Oct 17, 2005	20.47	20.78	20.28	20.45	2,139,482	-0.06(-0.29%)
Oct 14, 2005	20.36	20.62	20.26	20.51	2,756,018	+0.16(+0.77%)
Oct 13, 2005	20.16	20.47	20.11	20.35	2,418,472	+0.20(+1.00%)
Oct 12, 2005	20.22	20.49	20.02	20.15	2,096,560	-0.16(-0.77%)
Oct 11, 2005	20.33	20.50	20.22	20.31	1,774,649	-0.05(-0.22%)
Oct 10, 2005	20.65	20.75	20.34	20.35	1,933,919	-0.34(-1.64%)
Oct 07, 2005	20.68	20.77	20.60	20.69	1,434,650	+0.07(+0.32%)
Oct 06, 2005	20.55	20.94	20.48	20.63	1,936,985	+0.10(+0.48%)
Oct 05, 2005	20.73	20.72	20.53	20.53	1,680,222	-0.22(-1.04%)
Oct 04, 2005	21.20	21.35	20.73	20.74	1,463,775	-0.41(-1.94%)
Oct 03, 2005	21.04	21.27	21.01	21.16	1,982,205	+0.12(+0.56%)
Sep 30, 2005	21.10	21.21	20.95	21.04	2,924,638	-0.12(-0.59%)
Sep 29, 2005	20.75	21.17	20.69	21.16	3,285,945	+0.33(+1.60%)
Sep 28, 2005	20.88	20.93	20.71	20.83	2,254,144	+0.01(+0.03%)
Sep 27, 2005	20.80	20.86	20.65	20.82	2,993,466	+0.08(+0.41%)
Sep 26, 2005	20.94	21.00	20.69	20.74	3,128,362	-0.14(-0.66%)
Sep 23, 2005	20.89	20.96	20.84	20.88	3,348,488	-0.07(-0.34%)
Sep 22, 2005	20.99	21.07	20.81	20.95	2,744,828	-0.07(-0.34%)
Sep 21, 2005	21.33	21.33	20.95	21.02	2,282,962	-0.31(-1.47%)
Sep 20, 2005	21.33	21.78	21.29	21.33	2,591,844	-0.13(-0.61%)
Sep 19, 2005	21.65	21.65	21.41	21.46	2,243,873	-0.27(-1.26%)
Sep 16, 2005	21.63	21.76	21.57	21.74	3,685,728	+0.24(+1.12%)
Sep 15, 2005	21.57	21.63	21.35	21.50	1,670,411	-0.07(-0.33%)
Sep 14, 2005	21.54	21.58	21.40	21.57	1,846,543	+0.03(+0.15%)
Sep 13, 2005	21.69	21.73	21.53	21.53	1,472,973	-0.22(-0.99%)
Sep 12, 2005	21.72	21.91	21.63	21.75	1,590,547	-0.08(-0.36%)
Sep 09, 2005	21.76	21.91	21.71	21.83	1,069,511	+0.08(+0.36%)
Sep 08, 2005	21.83	21.83	21.65	21.75	1,387,590	-0.09(-0.42%)
Sep 07, 2005	21.67	21.85	21.53	21.84	1,766,218	+0.05(+0.21%)
Sep 06, 2005	21.68	21.96	21.68	21.80	1,434,497	+0.12(+0.54%)
Sep 02, 2005	21.79	21.89	21.68	21.68	1,318,609	-0.07(-0.33%)
Sep 01, 2005	21.59	21.85	21.41	21.75	2,306,109	+0.14(+0.66%)
Aug 31, 2005	21.34	21.61	21.20	21.61	1,896,976	+0.33(+1.56%)
Aug 30, 2005	21.39	21.43	21.17	21.27	2,257,516	-0.22(-1.00%)
Aug 29, 2005	21.27	21.49	21.18	21.49	1,492,441	+0.22(+1.04%)
Aug 26, 2005	21.56	21.65	21.17	21.27	2,448,976	-0.59(-2.72%)
Aug 25, 2005	21.76	21.91	21.74	21.86	1,378,239	+0.10(+0.45%)
Aug 24, 2005	21.88	22.02	21.73	21.76	2,035,244	-0.10(-0.45%)
Aug 23, 2005	22.06	22.07	21.81	21.86	1,531,223	-0.23(-1.03%)
Aug 22, 2005	22.03	22.18	21.95	22.09	2,260,735	+0.09(+0.42%)
Aug 19, 2005	22.01	22.08	21.93	22.00	1,195,976	+0.12(+0.57%)
Aug 18, 2005	21.81	21.91	21.76	21.87	1,023,523	-0.01(-0.06%)
Aug 17, 2005	21.87	22.04	21.81	21.89	1,190,611	-0.04(-0.18%)
Aug 16, 2005	22.04	22.18	21.90	21.93	1,388,663	-0.22(-0.97%)
Aug 15, 2005	22.00	22.20	21.91	22.14	1,015,399	+0.14(+0.62%)
Aug 12, 2005	21.94	22.11	21.81	22.00	1,386,057	-0.03(-0.15%)
Aug 11, 2005	21.93	22.05	21.85	22.04	1,588,401	+0.12(+0.54%)
Aug 10, 2005	22.06	22.19	21.87	21.92	1,545,633	-0.08(-0.36%)
Aug 09, 2005	22.08	22.13	21.95	22.00	1,152,135	+0.03(+0.12%)
Aug 08, 2005	22.17	22.20	21.93	21.97	1,012,180	-0.16(-0.71%)
Aug 05, 2005	22.12	22.17	21.98	22.13	1,882,413	-0.08(-0.38%)
Aug 04, 2005	22.34	22.40	22.06	22.21	1,370,728	-0.26(-1.16%)
Aug 03, 2005	22.42	22.53	22.19	22.47	1,174,209	+0.06(+0.26%)
Aug 02, 2005	22.45	22.49	22.31	22.41	1,350,800	+0.04(+0.18%)
Aug 01, 2005	22.46	22.53	22.34	22.38	1,695,091	+0.04(+0.18%)
Jul 29, 2005	22.62	22.69	22.26	22.34	2,091,349	-0.38(-1.69%)
Jul 28, 2005	22.64	22.72	22.50	22.72	1,715,479	+0.20(+0.87%)
Jul 27, 2005	22.56	22.66	22.32	22.53	2,057,165	-0.03(-0.12%)
Jul 26, 2005	22.51	22.66	22.42	22.55	1,573,072	+0.10(+0.47%)
Jul 25, 2005	22.52	22.63	22.44	22.45	1,893,910	-0.03(-0.12%)
Jul 22, 2005	22.49	22.53	22.34	22.47	1,663,360	-0.06(-0.26%)
Jul 21, 2005	22.62	22.73	22.46	22.53	2,362,367	-0.19(-0.83%)
Jul 20, 2005	22.21	22.83	22.21	22.72	2,902,718	+0.37(+1.63%)
Jul 19, 2005	22.44	22.50	22.25	22.36	3,040,833	+0.16(+0.71%)
Jul 18, 2005	22.32	22.36	22.17	22.20	1,997,994	-0.20(-0.90%)
Jul 15, 2005	22.33	22.47	22.19	22.40	1,908,626	+0.08(+0.38%)
Jul 14, 2005	22.21	22.44	22.13	22.32	2,721,681	+0.18(+0.82%)
Jul 13, 2005	22.05	22.26	22.02	22.13	2,102,232	+0.08(+0.38%)
Jul 12, 2005	21.91	22.14	21.89	22.05	1,962,124	+0.01(+0.06%)
Jul 11, 2005	21.85	22.05	21.74	22.04	2,119,707	+0.27(+1.23%)
Jul 08, 2005	21.57	21.84	21.50	21.77	990,106	+0.16(+0.75%)
Jul 07, 2005	21.46	21.64	21.31	21.61	1,687,580	-0.07(-0.33%)
Jul 06, 2005	21.81	21.85	21.64	21.68	1,306,959	-0.23(-1.04%)
Jul 05, 2005	21.62	21.98	21.53	21.91	1,171,756	+0.29(+1.33%)
Jul 01, 2005	21.65	21.85	21.50	21.62	1,516,814	-0.01(-0.03%)
Jun 30, 2005	21.91	21.93	21.55	21.63	1,544,866	-0.22(-0.99%)
Jun 29, 2005	21.76	21.93	21.61	21.84	1,417,021	+0.14(+0.63%)
Jun 28, 2005	21.44	21.76	21.40	21.70	1,562,341	+0.35(+1.65%)
Jun 27, 2005	21.36	21.46	21.31	21.35	1,469,294	-0.07(-0.34%)
Jun 24, 2005	21.39	21.51	21.34	21.42	1,969,176	-0.03(-0.15%)
Jun 23, 2005	21.68	21.80	21.44	21.46	1,492,441	-0.23(-1.05%)
Jun 22, 2005	21.83	21.92	21.63	21.68	1,468,987	-0.03(-0.12%)
Jun 21, 2005	21.82	21.87	21.67	21.71	1,282,892	-0.13(-0.60%)
Jun 20, 2005	21.69	21.87	21.55	21.84	1,131,440	+0.04(+0.18%)
Jun 17, 2005	21.66	21.83	21.51	21.80	2,970,013	+0.25(+1.18%)
Jun 16, 2005	21.67	21.67	21.46	21.55	1,221,116	-0.05(-0.21%)
Jun 15, 2005	21.55	21.69	21.47	21.59	1,659,068	+0.15(+0.70%)
Jun 14, 2005	21.36	21.52	21.36	21.44	968,339	+0.05(+0.21%)
Jun 13, 2005	21.34	21.48	21.22	21.40	1,112,126	+0.07(+0.31%)
Jun 10, 2005	21.49	21.49	21.21	21.33	1,279,979	-0.05(-0.21%)
Jun 09, 2005	21.34	21.50	21.27	21.38	1,213,451	-0.05(-0.24%)
Jun 08, 2005	21.46	21.59	21.37	21.43	1,544,253	+0.00(+0.00%)
Jun 07, 2005	21.51	21.71	21.32	21.43	2,512,132	-0.05(-0.24%)
Jun 06, 2005	21.48	21.49	21.30	21.48	1,203,027	+0.10(+0.49%)
Jun 03, 2005	21.44	21.64	21.33	21.38	1,639,447	-0.16(-0.76%)
Jun 02, 2005	21.51	21.67	21.37	21.54	1,540,574	-0.35(-1.61%)
Jun 01, 2005	21.31	21.89	21.22	21.89	2,569,770	+0.52(+2.44%)
May 31, 2005	21.41	21.51	21.25	21.37	2,136,416	-0.03(-0.12%)
May 27, 2005	21.52	21.52	21.33	21.40	823,785	-0.08(-0.36%)
May 26, 2005	21.46	21.50	21.27	21.48	2,099,473	-0.07(-0.30%)
May 25, 2005	21.57	21.59	21.38	21.54	1,678,842	-0.02(-0.09%)
May 24, 2005	21.64	21.68	21.44	21.56	1,972,088	-0.19(-0.87%)
May 23, 2005	21.74	21.82	21.67	21.75	2,072,800	+0.01(+0.06%)
May 20, 2005	21.72	21.78	21.51	21.74	2,200,032	+0.08(+0.39%)
May 19, 2005	21.77	21.78	21.47	21.65	1,122,549	-0.14(-0.63%)
May 18, 2005	21.56	21.81	21.56	21.79	1,950,014	+0.36(+1.67%)
May 17, 2005	21.23	21.48	21.14	21.43	1,897,435	+0.10(+0.46%)
May 16, 2005	20.99	21.36	20.96	21.33	1,780,934	+0.42(+2.00%)
May 13, 2005	21.11	21.11	20.80	20.91	2,380,762	-0.14(-0.68%)
May 12, 2005	21.20	21.41	20.97	21.06	2,318,219	-0.21(-0.98%)
May 11, 2005	21.30	21.39	21.15	21.27	2,349,184	+0.00(+0.00%)
May 10, 2005	21.46	21.51	21.22	21.27	2,079,239	-0.24(-1.12%)
May 09, 2005	21.51	21.59	21.42	21.51	1,988,337	+0.01(+0.03%)
May 06, 2005	21.69	21.72	21.36	21.50	1,785,073	-0.16(-0.72%)
May 05, 2005	21.87	21.97	21.52	21.66	2,197,733	-0.31(-1.43%)
May 04, 2005	21.57	22.05	21.44	21.97	2,467,371	+0.41(+1.91%)
May 03, 2005	21.75	21.83	21.44	21.56	2,468,444	-0.19(-0.87%)
May 02, 2005	21.63	21.85	21.48	21.75	1,469,140	+0.12(+0.54%)
Apr 29, 2005	21.28	21.66	21.13	21.63	1,875,055	+0.38(+1.81%)
Apr 28, 2005	21.51	21.55	21.23	21.25	1,637,301	-0.26(-1.21%)
Apr 27, 2005	21.23	21.61	21.08	21.51	2,140,862	+0.18(+0.86%)
Apr 26, 2005	21.43	21.51	21.31	21.33	1,835,659	-0.18(-0.82%)
Apr 25, 2005	21.38	21.53	21.25	21.50	2,089,202	+0.16(+0.76%)
Apr 22, 2005	21.24	21.47	21.18	21.34	2,329,869	+0.10(+0.46%)
Apr 21, 2005	21.19	21.36	20.72	21.24	3,551,599	+0.06(+0.28%)
Apr 20, 2005	21.49	21.50	21.16	21.18	2,537,885	-0.38(-1.76%)
Apr 19, 2005	21.66	21.74	21.51	21.56	2,993,313	+0.17(+0.79%)
Apr 18, 2005	21.06	21.45	20.97	21.39	2,800,473	+0.34(+1.61%)
Apr 15, 2005	20.81	21.79	20.78	21.05	5,089,720	+0.49(+2.38%)
Apr 14, 2005	20.91	20.99	20.56	20.56	2,949,625	-0.42(-1.99%)
Apr 13, 2005	21.07	21.12	20.91	20.98	2,283,116	-0.12(-0.56%)
Apr 12, 2005	20.80	21.23	20.65	21.10	2,452,042	+0.25(+1.19%)
Apr 11, 2005	20.82	20.97	20.76	20.85	1,821,097	-0.01(-0.06%)
Apr 08, 2005	21.01	21.06	20.83	20.86	1,368,428	-0.14(-0.65%)
Apr 07, 2005	20.97	21.12	20.89	21.00	1,359,844	+0.00(+0.00%)
Apr 06, 2005	20.84	21.08	20.81	21.00	1,916,444	+0.29(+1.39%)
Apr 05, 2005	20.86	21.03	20.71	20.71	2,118,634	-0.16(-0.75%)
Apr 04, 2005	20.99	21.10	20.71	20.87	2,789,742	-0.01(-0.06%)
Apr 01, 2005	21.38	21.50	20.78	20.88	3,187,379	-0.29(-1.36%)
Mar 31, 2005	21.11	21.30	21.03	21.17	2,345,812	+0.13(+0.62%)
Mar 30, 2005	20.71	21.10	20.57	21.04	1,835,812	+0.42(+2.06%)
Mar 29, 2005	20.63	20.88	20.59	20.61	2,048,887	-0.10(-0.47%)
Mar 28, 2005	20.68	20.88	20.65	20.71	1,762,079	+0.17(+0.83%)
Mar 24, 2005	20.80	20.82	20.54	20.54	1,903,874	+0.01(+0.03%)
Mar 23, 2005	20.26	20.71	20.22	20.54	3,814,033	-0.14(-0.66%)
Mar 22, 2005	20.99	21.14	20.63	20.67	1,802,548	-0.36(-1.71%)
Mar 21, 2005	21.14	21.18	20.84	21.03	1,990,943	-0.10(-0.49%)
Mar 18, 2005	21.30	21.38	20.98	21.14	3,630,390	-0.07(-0.31%)
Mar 17, 2005	21.31	21.31	21.06	21.20	1,505,930	-0.01(-0.03%)
Mar 16, 2005	21.55	21.55	21.14	21.21	2,381,069	-0.34(-1.57%)
Mar 15, 2005	21.66	21.71	21.46	21.55	1,742,918	-0.01(-0.06%)
Mar 14, 2005	21.40	21.61	21.34	21.56	2,001,980	+0.15(+0.70%)
Mar 11, 2005	21.69	21.71	21.33	21.41	1,775,416	-0.25(-1.14%)
Mar 10, 2005	21.65	21.74	21.45	21.66	2,231,610	+0.01(+0.03%)
Mar 09, 2005	22.02	22.03	21.65	21.65	1,805,921	-0.49(-2.21%)
Mar 08, 2005	22.11	22.19	21.90	22.14	1,605,876	-0.07(-0.29%)
Mar 07, 2005	22.11	22.21	22.08	22.21	1,902,801	+0.12(+0.56%)
Mar 04, 2005	21.90	22.11	21.88	22.08	1,570,926	+0.25(+1.14%)
Mar 03, 2005	21.83	21.95	21.70	21.83	1,718,545	-0.02(-0.09%)
Mar 02, 2005	21.53	21.89	21.43	21.85	2,489,905	+0.18(+0.81%)
Mar 01, 2005	21.49	21.69	21.45	21.68	3,051,563	+0.15(+0.70%)
Feb 28, 2005	21.48	21.56	21.31	21.53	1,959,365	+0.04(+0.18%)
Feb 25, 2005	21.32	21.56	21.18	21.49	1,949,554	+0.01(+0.03%)
Feb 24, 2005	21.20	21.53	21.18	21.48	2,281,429	+0.27(+1.29%)
Feb 23, 2005	20.97	21.29	20.95	21.21	2,360,528	+0.17(+0.81%)
Feb 22, 2005	21.34	21.40	21.03	21.04	2,259,815	-0.44(-2.06%)
Feb 18, 2005	21.86	21.86	21.48	21.48	1,977,913	-0.32(-1.47%)
Feb 17, 2005	21.85	21.87	21.44	21.80	2,836,649	-0.16(-0.71%)
Feb 16, 2005	22.14	22.14	21.94	21.96	2,164,162	-0.13(-0.59%)
Feb 15, 2005	22.11	22.11	21.95	22.09	1,991,709	+0.06(+0.27%)
Feb 14, 2005	22.08	22.08	21.93	22.03	2,103,918	-0.01(-0.06%)
Feb 11, 2005	22.16	22.16	21.96	22.04	2,967,253	-0.07(-0.32%)
Feb 10, 2005	22.08	22.15	21.95	22.11	2,312,394	+0.08(+0.38%)
Feb 09, 2005	22.11	22.17	21.98	22.03	2,012,710	-0.12(-0.53%)
Feb 08, 2005	22.10	22.17	22.02	22.15	1,403,072	+0.00(+0.00%)
Feb 07, 2005	22.04	22.18	22.02	22.15	1,507,463	+0.02(+0.09%)
Feb 04, 2005	21.99	22.13	21.85	22.13	2,423,837	+0.19(+0.86%)
Feb 03, 2005	21.93	22.05	21.84	21.94	2,119,094	+0.01(+0.06%)
Feb 02, 2005	21.98	22.04	21.80	21.93	2,790,509	-0.07(-0.33%)

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.