Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	17.56	17.74	17.45	17.69	2,148,247	+0.46(+2.68%)
Apr 27, 2006	17.34	17.37	17.00	17.23	4,142,794	-0.39(-2.22%)
Apr 26, 2006	17.63	17.70	17.60	17.62	2,620,453	+0.15(+0.84%)
Apr 25, 2006	17.56	17.68	17.45	17.48	3,591,073	-0.45(-2.54%)
Apr 24, 2006	18.01	18.01	17.91	17.93	2,906,975	-0.45(-2.44%)
Apr 21, 2006	18.32	18.46	18.31	18.38	2,840,786	+0.10(+0.54%)
Apr 20, 2006	18.36	18.39	18.12	18.28	3,144,632	-0.01(-0.06%)
Apr 19, 2006	18.17	18.29	17.96	18.29	3,049,569	+0.19(+1.06%)
Apr 18, 2006	17.92	18.10	17.86	18.10	5,561,189	+0.62(+3.55%)
Apr 17, 2006	17.32	17.48	17.31	17.48	3,600,402	+0.23(+1.30%)
Apr 13, 2006	17.13	17.27	17.15	17.25	992,387	+0.12(+0.72%)
Apr 12, 2006	17.13	17.14	17.08	17.13	2,167,349	-0.03(-0.17%)
Apr 11, 2006	17.45	17.50	17.14	17.16	2,065,178	-0.32(-1.80%)
Apr 10, 2006	17.42	17.48	17.36	17.48	1,764,885	+0.19(+1.11%)
Apr 07, 2006	17.56	17.57	17.22	17.28	3,001,593	-0.24(-1.37%)
Apr 06, 2006	17.59	17.59	17.42	17.53	2,264,633	+0.14(+0.78%)
Apr 05, 2006	17.28	17.61	17.24	17.39	1,536,556	+0.11(+0.65%)
Apr 04, 2006	17.13	17.60	17.11	17.28	1,377,525	+0.23(+1.37%)
Apr 03, 2006	17.08	17.15	17.02	17.04	2,470,751	+0.32(+1.93%)
Mar 31, 2006	16.79	16.79	16.64	16.72	1,186,511	-0.06(-0.36%)
Mar 30, 2006	16.76	16.88	16.71	16.78	1,076,344	+0.17(+1.04%)
Mar 29, 2006	16.57	16.67	16.52	16.61	1,776,879	+0.10(+0.63%)
Mar 28, 2006	16.64	16.67	16.38	16.51	1,566,319	-0.19(-1.16%)
Mar 27, 2006	16.75	16.78	16.65	16.70	1,419,282	+0.13(+0.80%)
Mar 24, 2006	16.49	16.61	16.49	16.57	1,398,404	+0.08(+0.46%)
Mar 23, 2006	16.46	16.56	16.40	16.49	887,995	+0.11(+0.70%)
Mar 22, 2006	16.23	16.41	16.19	16.37	1,793,760	+0.02(+0.15%)
Mar 21, 2006	16.50	16.58	16.32	16.35	1,794,648	+0.08(+0.48%)
Mar 20, 2006	16.36	16.39	16.24	16.27	1,909,257	+0.05(+0.32%)
Mar 17, 2006	16.24	16.24	16.15	16.22	1,126,985	+0.02(+0.14%)
Mar 16, 2006	16.20	16.32	16.15	16.20	2,576,031	-0.09(-0.58%)
Mar 15, 2006	16.21	16.29	16.13	16.29	1,611,185	+0.13(+0.79%)
Mar 14, 2006	15.93	16.17	15.90	16.16	1,802,200	+0.25(+1.56%)
Mar 13, 2006	15.95	15.98	15.90	15.92	2,468,530	+0.13(+0.86%)
Mar 10, 2006	15.67	15.79	15.65	15.78	795,153	+0.10(+0.65%)
Mar 09, 2006	15.78	15.89	15.68	15.68	1,183,846	-0.06(-0.40%)
Mar 08, 2006	15.67	15.76	15.53	15.74	3,664,814	-0.21(-1.34%)
Mar 07, 2006	16.05	16.16	15.82	15.96	3,354,304	-0.41(-2.50%)
Mar 06, 2006	16.62	16.65	16.34	16.37	1,744,895	-0.19(-1.17%)
Mar 03, 2006	16.55	16.65	16.48	16.56	2,542,270	+0.06(+0.34%)
Mar 02, 2006	16.51	16.52	16.39	16.50	1,686,258	+0.04(+0.25%)
Mar 01, 2006	16.38	16.49	16.35	16.46	1,431,720	+0.12(+0.73%)
Feb 28, 2006	16.58	16.51	16.25	16.34	2,317,939	-0.23(-1.41%)
Feb 27, 2006	16.65	16.66	16.53	16.58	1,745,340	-0.04(-0.23%)
Feb 24, 2006	16.58	16.66	16.53	16.62	1,372,195	-0.04(-0.26%)
Feb 23, 2006	16.76	16.76	16.64	16.66	2,077,172	-0.11(-0.63%)
Feb 22, 2006	16.65	16.79	16.56	16.76	2,054,517	+0.35(+2.13%)
Feb 21, 2006	16.43	16.51	16.41	16.42	2,878,545	+0.29(+1.77%)
Feb 17, 2006	16.14	16.19	16.06	16.13	1,408,621	-0.02(-0.13%)
Feb 16, 2006	15.98	16.15	15.95	16.15	1,836,849	+0.01(+0.08%)
Feb 15, 2006	16.21	16.21	16.09	16.14	1,388,187	-0.05(-0.31%)
Feb 14, 2006	15.99	16.20	15.97	16.19	1,949,236	+0.46(+2.95%)
Feb 13, 2006	15.78	15.83	15.65	15.72	2,352,144	-0.04(-0.23%)
Feb 10, 2006	15.78	15.80	15.56	15.76	1,581,422	+0.06(+0.36%)
Feb 09, 2006	15.80	15.83	15.65	15.70	2,148,247	-0.16(-0.98%)
Feb 08, 2006	15.65	15.89	15.65	15.86	1,835,516	+0.05(+0.31%)
Feb 07, 2006	16.10	16.10	15.77	15.81	2,528,499	-0.18(-1.14%)
Feb 06, 2006	15.96	16.01	15.92	15.99	2,725,289	+0.48(+3.12%)
Feb 03, 2006	15.49	15.62	15.45	15.51	2,332,598	-0.27(-1.68%)
Feb 02, 2006	15.98	15.99	15.74	15.77	5,472,789	-0.35(-2.19%)
Feb 01, 2006	16.13	16.21	16.08	16.12	2,606,682	-0.03(-0.17%)
Jan 31, 2006	16.22	16.23	16.14	16.15	2,525,390	-0.06(-0.35%)
Jan 30, 2006	16.26	16.30	16.12	16.21	2,822,129	+0.03(+0.17%)
Jan 27, 2006	15.94	16.28	15.94	16.18	4,340,028	+0.60(+3.87%)
Jan 26, 2006	15.53	15.72	15.42	15.58	2,536,051	+0.13(+0.86%)
Jan 25, 2006	15.54	15.57	15.38	15.45	2,253,527	-0.10(-0.64%)
Jan 24, 2006	15.53	15.54	15.45	15.54	2,178,010	+0.17(+1.13%)
Jan 23, 2006	15.36	15.37	15.27	15.37	1,467,702	+0.08(+0.50%)
Jan 20, 2006	15.59	15.59	15.27	15.29	2,420,110	-0.30(-1.92%)
Jan 19, 2006	15.53	15.69	15.48	15.59	2,783,481	+0.50(+3.30%)
Jan 18, 2006	15.06	15.15	15.06	15.10	2,025,198	+0.02(+0.12%)
Jan 17, 2006	15.24	15.27	15.04	15.08	3,141,523	-0.19(-1.27%)
Jan 13, 2006	15.24	15.27	15.16	15.27	1,238,040	+0.28(+1.86%)
Jan 12, 2006	15.11	15.11	14.98	14.99	1,820,857	-0.07(-0.45%)
Jan 11, 2006	14.97	15.07	14.92	15.06	3,832,285	+0.17(+1.15%)
Jan 10, 2006	14.89	14.90	14.84	14.89	1,588,530	-0.12(-0.79%)
Jan 09, 2006	14.99	15.04	14.93	15.01	2,455,647	+0.14(+0.97%)
Jan 06, 2006	14.73	14.88	14.70	14.86	2,650,660	+0.34(+2.31%)
Jan 05, 2006	14.53	14.56	14.50	14.53	1,624,956	+0.01(+0.08%)
Jan 04, 2006	14.45	14.54	14.43	14.52	1,686,258	+0.34(+2.38%)
Jan 03, 2006	14.06	14.20	14.05	14.18	1,554,325	+0.31(+2.22%)
Dec 30, 2005	13.88	13.90	13.75	13.87	664,997	-0.13(-0.93%)
Dec 29, 2005	14.02	14.08	13.99	14.00	637,011	+0.04(+0.26%)
Dec 28, 2005	13.93	13.99	13.91	13.97	660,999	+0.02(+0.11%)
Dec 27, 2005	14.07	14.11	13.92	13.95	873,780	-0.11(-0.82%)
Dec 23, 2005	14.07	14.08	14.00	14.07	709,863	-0.23(-1.59%)
Dec 22, 2005	14.29	14.37	14.27	14.29	414,012	-0.06(-0.39%)
Dec 21, 2005	14.29	14.37	14.28	14.35	1,144,310	+0.10(+0.70%)
Dec 20, 2005	14.18	14.25	14.18	14.25	926,642	+0.16(+1.12%)
Dec 19, 2005	14.18	14.19	14.05	14.09	767,167	+0.07(+0.47%)
Dec 16, 2005	14.10	14.12	13.99	14.03	551,721	-0.04(-0.26%)
Dec 15, 2005	14.02	14.07	13.98	14.06	459,767	-0.01(-0.05%)
Dec 14, 2005	14.11	14.14	14.00	14.07	596,143	-0.01(-0.05%)
Dec 13, 2005	14.02	14.09	14.00	14.08	599,696	+0.05(+0.34%)
Dec 12, 2005	14.04	14.04	13.96	14.03	726,743	+0.07(+0.52%)
Dec 09, 2005	13.98	14.01	13.90	13.96	450,438	-0.01(-0.08%)
Dec 08, 2005	14.02	14.03	13.92	13.97	618,354	-0.02(-0.16%)
Dec 07, 2005	14.06	14.07	13.96	13.99	550,388	+0.08(+0.58%)
Dec 06, 2005	13.87	14.00	13.86	13.91	1,062,574	-0.10(-0.72%)
Dec 05, 2005	13.96	14.01	13.93	14.01	492,639	+0.00(+0.00%)
Dec 02, 2005	14.01	14.04	13.99	14.01	718,303	-0.00(-0.02%)
Dec 01, 2005	13.83	14.02	13.83	14.01	1,279,797	+0.29(+2.12%)
Nov 30, 2005	13.73	13.76	13.70	13.72	640,565	-0.01(-0.10%)
Nov 29, 2005	13.75	13.80	13.73	13.74	516,627	-0.08(-0.55%)
Nov 28, 2005	13.90	13.94	13.79	13.81	910,206	-0.05(-0.39%)
Nov 25, 2005	13.87	13.88	13.80	13.87	364,704	+0.00(+0.00%)
Nov 23, 2005	13.75	13.91	13.75	13.87	752,064	+0.11(+0.83%)
Nov 22, 2005	13.70	13.75	13.64	13.75	905,320	+0.00(+0.00%)
Nov 21, 2005	13.71	13.77	13.66	13.75	647,228	+0.08(+0.58%)
Nov 18, 2005	13.71	13.72	13.59	13.67	816,476	+0.05(+0.40%)
Nov 17, 2005	13.62	13.62	13.58	13.62	865,784	+0.19(+1.43%)
Nov 16, 2005	13.36	13.44	13.36	13.43	776,940	+0.10(+0.74%)
Nov 15, 2005	13.48	13.48	13.33	13.33	781,827	-0.02(-0.18%)
Nov 14, 2005	13.43	13.43	13.34	13.35	579,706	-0.19(-1.38%)
Nov 11, 2005	13.49	13.55	13.46	13.54	546,834	+0.08(+0.62%)
Nov 10, 2005	13.69	13.69	13.34	13.46	645,895	+0.02(+0.12%)
Nov 09, 2005	13.42	13.47	13.37	13.44	716,526	+0.20(+1.50%)
Nov 08, 2005	13.27	13.27	13.22	13.24	816,031	+0.03(+0.22%)
Nov 07, 2005	13.25	13.26	13.18	13.21	605,027	-0.12(-0.93%)
Nov 04, 2005	13.47	13.47	13.29	13.34	821,806	-0.10(-0.75%)
Nov 03, 2005	13.48	13.49	13.42	13.44	1,048,358	+0.06(+0.45%)
Nov 02, 2005	13.27	13.38	13.26	13.38	1,258,475	+0.23(+1.76%)
Nov 01, 2005	13.20	13.20	13.14	13.15	1,159,858	+0.18(+1.37%)
Oct 31, 2005	12.96	13.02	12.94	12.97	1,002,604	+0.11(+0.84%)
Oct 28, 2005	12.73	12.86	12.67	12.86	1,074,567	+0.11(+0.85%)
Oct 27, 2005	12.98	12.98	12.75	12.75	848,904	-0.30(-2.28%)
Oct 26, 2005	13.02	13.16	13.02	13.05	900,433	-0.07(-0.52%)
Oct 25, 2005	13.17	13.19	13.06	13.12	2,528,943	-0.15(-1.15%)
Oct 24, 2005	13.08	13.28	13.06	13.27	951,074	+0.08(+0.63%)
Oct 21, 2005	13.17	13.21	13.04	13.19	757,839	+0.22(+1.72%)
Oct 20, 2005	13.29	13.30	12.96	12.96	1,820,857	-0.44(-3.31%)
Oct 19, 2005	13.38	13.41	13.07	13.41	1,193,618	-0.01(-0.07%)
Oct 18, 2005	13.57	13.57	13.42	13.42	460,211	-0.15(-1.11%)
Oct 17, 2005	13.50	13.57	13.44	13.57	913,316	+0.15(+1.12%)
Oct 14, 2005	13.47	13.47	13.28	13.42	712,084	-0.06(-0.42%)
Oct 13, 2005	13.50	13.56	13.37	13.47	1,417,505	-0.02(-0.15%)
Oct 12, 2005	13.84	13.95	13.48	13.49	1,119,434	-0.44(-3.18%)
Oct 11, 2005	13.88	13.96	13.88	13.94	585,037	+0.09(+0.67%)
Oct 10, 2005	13.97	13.97	13.83	13.84	889,772	+0.00(+0.02%)
Oct 07, 2005	13.73	13.87	13.73	13.84	618,798	+0.32(+2.38%)
Oct 06, 2005	13.84	13.84	13.52	13.52	2,370,801	-0.40(-2.89%)
Oct 05, 2005	14.22	14.22	13.92	13.92	1,508,570	-0.41(-2.83%)
Oct 04, 2005	14.52	14.52	14.32	14.33	1,052,801	-0.21(-1.47%)
Oct 03, 2005	14.52	14.56	14.50	14.54	961,291	+0.08(+0.56%)
Sep 30, 2005	14.49	14.53	14.44	14.46	856,455	-0.07(-0.48%)
Sep 29, 2005	14.43	14.58	14.39	14.53	1,936,354	+0.50(+3.53%)
Sep 28, 2005	13.96	14.04	13.94	14.04	459,767	+0.07(+0.52%)
Sep 27, 2005	14.06	14.06	13.94	13.96	764,058	-0.09(-0.67%)
Sep 26, 2005	14.07	14.09	14.00	14.06	985,279	+0.14(+0.99%)
Sep 23, 2005	13.92	13.98	13.91	13.92	653,447	-0.10(-0.74%)
Sep 22, 2005	14.09	14.11	13.98	14.02	985,279	-0.08(-0.56%)
Sep 21, 2005	14.11	14.14	14.09	14.10	1,121,211	+0.02(+0.18%)
Sep 20, 2005	14.13	14.18	14.05	14.08	1,337,101	+0.17(+1.25%)
Sep 19, 2005	13.92	13.98	13.91	13.91	811,145	-0.02(-0.18%)
Sep 16, 2005	14.01	14.01	13.90	13.93	660,555	-0.03(-0.19%)
Sep 15, 2005	13.93	13.99	13.92	13.96	351,377	+0.07(+0.50%)
Sep 14, 2005	13.91	13.95	13.87	13.89	637,455	+0.00(+0.00%)
Sep 13, 2005	13.93	13.96	13.88	13.89	629,459	-0.18(-1.25%)
Sep 12, 2005	14.16	14.17	14.05	14.06	711,196	+0.01(+0.06%)
Sep 09, 2005	14.00	14.05	13.97	14.05	1,079,898	+0.10(+0.74%)
Sep 08, 2005	13.96	13.97	13.94	13.95	671,660	-0.11(-0.75%)
Sep 07, 2005	14.11	14.11	14.05	14.06	943,078	-0.02(-0.16%)
Sep 06, 2005	14.03	14.08	14.00	14.08	714,749	+0.03(+0.19%)
Sep 02, 2005	14.10	14.11	14.04	14.05	605,915	-0.05(-0.37%)
Sep 01, 2005	14.05	14.11	14.01	14.10	625,461	+0.19(+1.39%)
Aug 31, 2005	13.86	13.91	13.83	13.91	655,224	+0.03(+0.24%)
Aug 30, 2005	13.96	13.96	13.84	13.88	1,172,740	-0.09(-0.61%)
Aug 29, 2005	13.91	13.97	13.87	13.96	675,214	+0.03(+0.19%)
Aug 26, 2005	14.06	14.07	13.92	13.93	623,684	+0.05(+0.34%)
Aug 25, 2005	13.79	13.89	13.79	13.89	548,611	+0.15(+1.07%)
Aug 24, 2005	13.84	13.84	13.73	13.74	1,338,434	-0.22(-1.56%)
Aug 23, 2005	14.23	14.23	13.93	13.96	2,550,710	-0.27(-1.90%)
Aug 22, 2005	14.25	14.29	14.23	14.23	1,207,389	+0.14(+0.99%)
Aug 19, 2005	14.07	14.10	14.04	14.09	881,776	-0.01(-0.10%)
Aug 18, 2005	14.15	14.16	14.05	14.10	1,970,559	-0.38(-2.66%)
Aug 17, 2005	14.48	14.59	14.46	14.49	1,043,472	+0.01(+0.05%)
Aug 16, 2005	14.79	14.79	14.45	14.48	1,391,740	-0.33(-2.23%)
Aug 15, 2005	14.84	14.84	14.76	14.81	1,215,385	+0.19(+1.31%)
Aug 12, 2005	14.70	14.70	14.58	14.62	1,223,381	+0.00(+0.03%)
Aug 11, 2005	14.62	14.65	14.56	14.62	1,417,061	-0.00(-0.03%)
Aug 10, 2005	14.60	14.69	14.55	14.62	2,080,281	+0.37(+2.61%)
Aug 09, 2005	14.26	14.28	14.21	14.25	856,011	-0.02(-0.11%)
Aug 08, 2005	14.24	14.29	14.23	14.27	705,421	+0.20(+1.46%)
Aug 05, 2005	14.11	14.11	14.02	14.06	860,898	+0.03(+0.21%)
Aug 04, 2005	14.18	14.18	14.02	14.03	978,616	-0.16(-1.16%)
Aug 03, 2005	14.25	14.26	14.11	14.20	1,510,347	-0.17(-1.16%)
Aug 02, 2005	14.23	14.37	14.22	14.36	2,373,911	+0.30(+2.11%)
Aug 01, 2005	13.96	14.07	13.96	14.07	1,844,401	+0.16(+1.17%)
Jul 29, 2005	13.87	13.93	13.86	13.90	1,047,914	+0.04(+0.31%)
Jul 28, 2005	13.82	13.86	13.75	13.86	1,618,737	+0.05(+0.33%)
Jul 27, 2005	13.71	13.83	13.69	13.82	979,504	+0.19(+1.40%)
Jul 26, 2005	13.63	13.64	13.60	13.62	687,652	-0.02(-0.12%)
Jul 25, 2005	13.64	13.67	13.62	13.64	802,261	-0.00(-0.03%)
Jul 22, 2005	13.61	13.66	13.55	13.64	1,051,024	-0.02(-0.18%)
Jul 21, 2005	13.30	13.68	13.28	13.67	3,730,114	+0.48(+3.64%)
Jul 20, 2005	13.16	13.21	13.14	13.19	500,191	+0.09(+0.67%)
Jul 19, 2005	13.01	13.11	12.98	13.10	514,850	+0.13(+0.99%)
Jul 18, 2005	13.03	13.03	12.96	12.97	232,771	-0.02(-0.19%)
Jul 15, 2005	13.03	13.03	12.96	13.00	283,412	-0.01(-0.09%)
Jul 14, 2005	13.05	13.06	12.99	13.01	828,025	+0.02(+0.12%)
Jul 13, 2005	12.97	13.01	12.94	12.99	789,378	+0.08(+0.65%)
Jul 12, 2005	12.90	12.91	12.85	12.91	376,254	-0.00(-0.02%)
Jul 11, 2005	12.84	12.93	12.84	12.91	343,381	+0.11(+0.86%)
Jul 08, 2005	12.74	12.80	12.73	12.80	708,086	+0.01(+0.09%)
Jul 07, 2005	12.75	12.81	12.70	12.79	887,995	-0.15(-1.18%)
Jul 06, 2005	12.97	12.99	12.92	12.94	567,713	-0.06(-0.45%)
Jul 05, 2005	12.88	13.00	12.87	13.00	720,968	+0.10(+0.80%)
Jul 01, 2005	12.86	12.91	12.84	12.90	303,846	+0.04(+0.33%)
Jun 30, 2005	12.92	12.94	12.86	12.86	624,573	-0.02(-0.19%)
Jun 29, 2005	12.94	12.95	12.88	12.88	363,816	-0.07(-0.50%)
Jun 28, 2005	12.90	12.96	12.90	12.95	469,984	+0.14(+1.11%)
Jun 27, 2005	12.81	12.82	12.75	12.80	480,201	+0.09(+0.74%)
Jun 24, 2005	12.74	12.78	12.71	12.71	473,094	+0.07(+0.59%)
Jun 23, 2005	12.75	12.80	12.64	12.64	844,017	-0.10(-0.76%)
Jun 22, 2005	12.76	12.77	12.70	12.73	405,572	+0.17(+1.38%)
Jun 21, 2005	12.64	12.64	12.56	12.56	179,020	+0.00(+0.02%)
Jun 20, 2005	12.61	12.61	12.53	12.56	422,897	-0.00(-0.04%)
Jun 17, 2005	12.47	12.58	12.47	12.56	322,503	+0.10(+0.81%)
Jun 16, 2005	12.46	12.49	12.44	12.46	604,583	-0.01(-0.07%)
Jun 15, 2005	12.46	12.47	12.43	12.47	414,457	-0.01(-0.05%)
Jun 14, 2005	12.43	12.49	12.42	12.48	609,469	+0.00(+0.02%)
Jun 13, 2005	12.49	12.50	12.44	12.47	647,672	-0.01(-0.07%)
Jun 10, 2005	12.46	12.49	12.45	12.48	931,084	+0.04(+0.34%)
Jun 09, 2005	12.48	12.48	12.41	12.44	328,278	-0.02(-0.13%)
Jun 08, 2005	12.49	12.50	12.44	12.46	908,429	+0.12(+0.97%)
Jun 07, 2005	12.36	12.41	12.34	12.34	543,725	+0.02(+0.18%)
Jun 06, 2005	12.21	12.31	12.21	12.31	983,502	+0.16(+1.35%)
Jun 03, 2005	12.20	12.21	12.13	12.15	319,838	-0.04(-0.33%)
Jun 02, 2005	12.28	12.28	12.17	12.19	635,678	-0.08(-0.68%)
Jun 01, 2005	12.27	12.32	12.23	12.27	821,362	-0.03(-0.22%)
May 31, 2005	12.27	12.31	12.27	12.30	640,565	+0.05(+0.40%)
May 27, 2005	12.21	12.26	12.21	12.25	541,059	+0.12(+1.00%)
May 26, 2005	12.10	12.15	12.07	12.13	555,274	+0.03(+0.22%)
May 25, 2005	12.09	12.11	12.04	12.10	232,771	-0.10(-0.81%)
May 24, 2005	12.23	12.24	12.18	12.20	405,128	-0.04(-0.37%)
May 23, 2005	12.26	12.26	12.18	12.25	525,512	-0.03(-0.22%)
May 20, 2005	12.26	12.28	12.23	12.27	443,331	+0.00(+0.04%)
May 19, 2005	12.22	12.28	12.21	12.27	413,568	+0.07(+0.57%)
May 18, 2005	12.13	12.22	12.09	12.20	556,163	+0.06(+0.48%)
May 17, 2005	12.13	12.15	12.06	12.14	439,777	-0.19(-1.52%)
May 16, 2005	12.26	12.33	12.25	12.33	470,873	+0.07(+0.55%)
May 13, 2005	12.26	12.29	12.23	12.26	716,526	+0.01(+0.11%)
May 12, 2005	12.50	12.50	12.23	12.25	1,409,954	-0.25(-2.00%)
May 11, 2005	12.44	12.51	12.44	12.50	490,863	+0.04(+0.34%)
May 10, 2005	12.58	12.58	12.44	12.45	354,487	-0.15(-1.21%)
May 09, 2005	12.60	12.61	12.57	12.61	654,335	+0.05(+0.36%)
May 06, 2005	12.58	12.58	12.54	12.56	242,988	+0.03(+0.27%)
May 05, 2005	12.58	12.58	12.46	12.53	506,410	+0.02(+0.14%)
May 04, 2005	12.38	12.52	12.35	12.51	700,534	+0.17(+1.41%)
May 03, 2005	12.40	12.40	12.32	12.34	372,700	-0.14(-1.08%)

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.