Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	20.31	20.31	19.63	19.78	1,606,028	-0.54(-2.63%)
Apr 27, 2006	20.02	20.57	19.83	20.31	741,927	+0.17(+0.82%)
Apr 26, 2006	20.11	20.42	20.06	20.15	711,465	+0.09(+0.46%)
Apr 25, 2006	20.44	20.44	19.99	20.05	1,281,895	-0.42(-2.07%)
Apr 24, 2006	20.80	20.85	20.42	20.48	637,099	-0.38(-1.81%)
Apr 21, 2006	20.91	21.02	20.70	20.86	650,541	+0.08(+0.40%)
Apr 20, 2006	20.97	21.10	20.75	20.77	799,165	-0.07(-0.35%)
Apr 19, 2006	20.83	20.89	20.71	20.85	312,208	+0.02(+0.09%)
Apr 18, 2006	20.52	20.90	20.52	20.83	823,231	+0.30(+1.48%)
Apr 17, 2006	20.76	21.13	20.42	20.52	896,839	-0.13(-0.63%)
Apr 13, 2006	20.52	20.77	20.52	20.65	518,937	+0.14(+0.67%)
Apr 12, 2006	20.51	20.88	20.49	20.52	866,810	-0.01(-0.04%)
Apr 11, 2006	20.83	20.88	20.38	20.52	981,287	-0.35(-1.68%)
Apr 10, 2006	21.03	21.04	20.79	20.88	1,137,282	-0.20(-0.96%)
Apr 07, 2006	21.17	21.31	20.92	21.08	773,256	-0.18(-0.87%)
Apr 06, 2006	21.24	21.38	21.19	21.26	1,008,063	-0.06(-0.26%)
Apr 05, 2006	21.59	21.59	21.24	21.32	962,316	-0.27(-1.24%)
Apr 04, 2006	21.52	21.75	21.51	21.59	1,358,755	-0.25(-1.14%)
Apr 03, 2006	21.66	22.01	21.60	21.83	1,313,441	+0.18(+0.85%)
Mar 31, 2006	21.71	21.71	21.43	21.65	451,726	+0.18(+0.86%)
Mar 30, 2006	21.56	21.77	21.43	21.47	491,619	-0.13(-0.60%)
Mar 29, 2006	21.32	21.62	21.18	21.59	734,881	+0.24(+1.12%)
Mar 28, 2006	21.39	21.44	21.25	21.36	864,751	-0.04(-0.17%)
Mar 27, 2006	21.29	21.42	21.23	21.39	691,193	-0.01(-0.04%)
Mar 24, 2006	21.23	21.42	21.21	21.40	403,485	+0.12(+0.56%)
Mar 23, 2006	21.24	21.33	21.14	21.28	667,561	-0.05(-0.22%)
Mar 22, 2006	21.28	21.37	21.01	21.33	603,060	+0.06(+0.26%)
Mar 21, 2006	21.38	21.41	21.14	21.27	754,177	-0.18(-0.86%)
Mar 20, 2006	21.66	21.67	21.44	21.46	1,256,637	-0.13(-0.60%)
Mar 17, 2006	21.79	21.79	21.51	21.59	877,543	-0.09(-0.43%)
Mar 16, 2006	21.98	22.04	21.50	21.68	1,052,943	-0.30(-1.38%)
Mar 15, 2006	21.74	22.00	21.65	21.98	398,173	+0.25(+1.15%)
Mar 14, 2006	21.59	21.81	21.46	21.73	567,611	+0.05(+0.21%)
Mar 13, 2006	21.54	21.82	21.54	21.69	761,549	+0.24(+1.12%)
Mar 10, 2006	21.22	21.45	21.12	21.45	522,731	+0.22(+1.04%)
Mar 09, 2006	21.54	21.54	21.14	21.23	490,643	-0.24(-1.12%)
Mar 08, 2006	21.40	21.57	21.03	21.47	703,335	+0.06(+0.30%)
Mar 07, 2006	21.59	21.65	21.40	21.40	342,778	-0.22(-1.02%)
Mar 06, 2006	22.04	22.04	21.55	21.62	578,777	-0.42(-1.88%)
Mar 03, 2006	21.80	22.08	21.77	22.04	679,594	+0.01(+0.04%)
Mar 02, 2006	22.12	22.12	21.90	22.03	882,854	-0.18(-0.83%)
Mar 01, 2006	22.07	22.30	21.95	22.21	1,081,887	+0.27(+1.22%)
Feb 28, 2006	22.21	22.23	21.88	21.95	784,205	-0.27(-1.20%)
Feb 27, 2006	22.11	22.23	22.08	22.21	537,041	+0.10(+0.46%)
Feb 24, 2006	22.02	22.13	21.83	22.11	284,456	+0.10(+0.46%)
Feb 23, 2006	21.88	22.21	21.73	22.01	472,431	+0.04(+0.17%)
Feb 22, 2006	21.91	22.04	21.59	21.97	972,831	+0.19(+0.89%)
Feb 21, 2006	21.94	21.95	21.61	21.78	574,007	-0.16(-0.71%)
Feb 17, 2006	22.14	22.27	21.88	21.94	592,653	-0.21(-0.96%)
Feb 16, 2006	22.00	22.18	21.86	22.15	784,639	+0.15(+0.67%)
Feb 15, 2006	21.59	22.14	21.53	22.00	818,895	+0.60(+2.80%)
Feb 14, 2006	21.26	21.50	21.14	21.40	1,188,883	+0.19(+0.91%)
Feb 13, 2006	21.47	21.45	20.80	21.21	964,701	-0.24(-1.12%)
Feb 10, 2006	21.45	21.59	21.03	21.45	2,102,092	-0.11(-0.51%)
Feb 09, 2006	21.70	21.90	21.55	21.56	855,319	-0.18(-0.81%)
Feb 08, 2006	21.20	21.77	20.99	21.73	956,028	+0.52(+2.43%)
Feb 07, 2006	21.19	21.47	21.08	21.22	741,168	+0.06(+0.26%)
Feb 06, 2006	20.88	21.25	20.76	21.16	726,967	+0.28(+1.33%)
Feb 03, 2006	20.67	21.00	20.52	20.88	691,627	+0.11(+0.53%)
Feb 02, 2006	21.27	21.27	20.74	20.77	843,720	-0.53(-2.47%)
Feb 01, 2006	20.94	21.37	20.48	21.30	1,182,487	+0.32(+1.54%)
Jan 31, 2006	20.81	21.12	20.54	20.98	1,188,450	-0.04(-0.18%)
Jan 30, 2006	20.25	21.24	20.25	21.01	1,527,434	+0.90(+4.50%)
Jan 27, 2006	21.45	21.46	19.95	20.11	2,772,906	-1.43(-6.64%)
Jan 26, 2006	21.12	21.67	20.99	21.54	780,411	+0.51(+2.41%)
Jan 25, 2006	21.25	21.35	20.92	21.03	697,481	-0.18(-0.87%)
Jan 24, 2006	21.30	21.45	21.09	21.22	666,260	+0.05(+0.22%)
Jan 23, 2006	21.15	21.23	21.00	21.17	399,040	-0.01(-0.04%)
Jan 20, 2006	21.53	21.57	21.18	21.18	712,116	-0.42(-1.92%)
Jan 19, 2006	21.18	21.76	21.18	21.59	743,120	+0.43(+2.05%)
Jan 18, 2006	21.23	21.34	21.02	21.16	383,430	-0.26(-1.21%)
Jan 17, 2006	21.49	21.54	21.30	21.42	381,370	-0.25(-1.15%)
Jan 13, 2006	21.58	21.73	21.41	21.67	567,936	+0.18(+0.86%)
Jan 12, 2006	22.12	22.12	21.47	21.48	902,259	-0.62(-2.80%)
Jan 11, 2006	21.80	22.17	21.80	22.10	542,569	+0.25(+1.14%)
Jan 10, 2006	21.83	21.86	21.51	21.85	935,648	-0.05(-0.21%)
Jan 09, 2006	21.64	22.12	21.57	21.90	1,034,947	+0.08(+0.38%)
Jan 06, 2006	22.08	22.08	21.77	21.82	875,916	-0.22(-1.00%)
Jan 05, 2006	22.08	22.23	21.95	22.04	784,856	-0.11(-0.50%)
Jan 04, 2006	22.08	22.28	21.84	22.15	1,013,917	+0.02(+0.08%)
Jan 03, 2006	21.92	22.25	21.63	22.13	1,305,203	+0.40(+1.83%)
Dec 30, 2005	21.88	21.91	21.61	21.73	572,381	-0.28(-1.26%)
Dec 29, 2005	21.95	22.16	21.93	22.01	914,075	+0.09(+0.42%)
Dec 28, 2005	21.55	21.97	21.49	21.92	1,093,595	+0.35(+1.63%)
Dec 27, 2005	21.45	21.67	21.44	21.57	1,194,520	+0.12(+0.56%)
Dec 23, 2005	21.25	21.49	21.20	21.45	679,702	+0.19(+0.91%)
Dec 22, 2005	21.18	21.25	19.84	21.25	1,922,247	+0.09(+0.44%)
Dec 21, 2005	21.49	21.52	21.02	21.16	831,904	-0.15(-0.69%)
Dec 20, 2005	21.47	21.56	21.27	21.31	610,431	-0.16(-0.73%)
Dec 19, 2005	21.68	21.69	21.40	21.47	672,981	-0.28(-1.27%)
Dec 16, 2005	21.85	21.95	21.61	21.74	876,025	-0.10(-0.46%)
Dec 15, 2005	21.94	21.95	21.65	21.84	426,575	-0.02(-0.08%)
Dec 14, 2005	21.54	21.95	21.48	21.86	961,015	+0.28(+1.28%)
Dec 13, 2005	21.62	21.75	21.45	21.59	626,367	-0.04(-0.17%)
Dec 12, 2005	21.61	21.68	21.43	21.62	658,780	+0.02(+0.09%)
Dec 09, 2005	21.49	21.71	21.43	21.60	570,104	+0.13(+0.60%)
Dec 08, 2005	21.49	21.59	21.24	21.47	827,242	-0.02(-0.09%)
Dec 07, 2005	21.24	21.60	21.19	21.49	1,243,303	+0.22(+1.04%)
Dec 06, 2005	21.00	21.40	20.90	21.27	548,640	+0.38(+1.81%)
Dec 05, 2005	21.09	21.11	20.77	20.89	617,478	-0.28(-1.31%)
Dec 02, 2005	21.06	21.22	20.83	21.17	237,950	+0.02(+0.09%)
Dec 01, 2005	21.13	21.30	21.10	21.15	429,719	+0.11(+0.53%)
Nov 30, 2005	21.14	21.22	20.90	21.04	564,901	+0.07(+0.35%)
Nov 29, 2005	20.76	21.01	20.75	20.97	445,546	+0.22(+1.07%)
Nov 28, 2005	20.76	20.86	20.63	20.75	474,924	-0.06(-0.27%)
Nov 25, 2005	20.94	20.94	20.76	20.80	83,905	-0.11(-0.53%)
Nov 23, 2005	20.85	20.99	20.85	20.91	484,898	-0.04(-0.18%)
Nov 22, 2005	20.76	20.95	20.49	20.95	682,955	+0.03(+0.13%)
Nov 21, 2005	20.52	21.11	20.41	20.92	1,756,387	+0.36(+1.75%)
Nov 18, 2005	20.77	20.79	20.30	20.56	719,596	+0.00(+0.00%)
Nov 17, 2005	20.34	20.60	20.29	20.56	351,342	+0.27(+1.32%)
Nov 16, 2005	20.29	20.35	20.11	20.29	642,303	-0.02(-0.09%)
Nov 15, 2005	20.55	20.54	20.21	20.31	250,742	-0.24(-1.17%)
Nov 14, 2005	20.66	20.66	20.40	20.55	675,691	+0.04(+0.18%)
Nov 11, 2005	20.66	20.66	20.44	20.52	436,657	-0.14(-0.67%)
Nov 10, 2005	20.42	20.76	20.26	20.65	240,443	+0.20(+0.99%)
Nov 09, 2005	20.15	20.52	20.10	20.45	470,805	+0.30(+1.51%)
Nov 08, 2005	20.29	20.34	20.15	20.15	472,865	-0.30(-1.49%)
Nov 07, 2005	20.64	20.65	20.39	20.45	724,257	-0.18(-0.89%)
Nov 04, 2005	20.56	20.89	20.49	20.64	511,457	+0.02(+0.09%)
Nov 03, 2005	20.89	20.91	20.43	20.62	1,246,772	-0.38(-1.80%)
Nov 02, 2005	20.57	21.22	20.56	21.00	1,037,224	+0.58(+2.85%)
Nov 01, 2005	20.40	20.57	20.35	20.41	584,522	+0.06(+0.27%)
Oct 31, 2005	20.02	20.43	20.02	20.36	921,122	+0.46(+2.32%)
Oct 28, 2005	20.22	20.22	19.44	19.90	1,844,954	-0.30(-1.51%)
Oct 27, 2005	20.67	20.68	20.20	20.20	1,008,388	-0.47(-2.28%)
Oct 26, 2005	19.83	20.89	19.65	20.67	2,788,516	+1.47(+7.64%)
Oct 25, 2005	19.49	19.49	19.02	19.21	773,798	-0.36(-1.84%)
Oct 24, 2005	19.17	19.60	18.93	19.57	705,069	+0.41(+2.12%)
Oct 21, 2005	19.83	19.93	19.13	19.16	926,759	-0.63(-3.17%)
Oct 20, 2005	19.37	19.79	19.37	19.79	1,352,142	+0.37(+1.90%)
Oct 19, 2005	19.26	19.42	19.07	19.42	670,488	+0.10(+0.52%)
Oct 18, 2005	19.43	19.57	19.27	19.32	685,340	-0.21(-1.09%)
Oct 17, 2005	19.46	19.71	19.39	19.53	483,814	+0.04(+0.19%)
Oct 14, 2005	19.47	19.50	19.10	19.49	870,713	+0.03(+0.14%)
Oct 13, 2005	19.11	19.50	18.99	19.46	952,234	+0.35(+1.83%)
Oct 12, 2005	19.33	19.46	18.93	19.11	982,479	-0.33(-1.71%)
Oct 11, 2005	19.65	19.86	19.43	19.45	1,213,058	-0.19(-0.99%)
Oct 10, 2005	20.36	20.37	19.64	19.64	1,507,596	-0.72(-3.53%)
Oct 07, 2005	20.29	20.57	19.97	20.36	2,842,936	+1.33(+6.98%)
Oct 06, 2005	18.96	19.23	18.86	19.03	1,033,972	+0.03(+0.15%)
Oct 05, 2005	19.02	19.19	18.86	19.00	738,458	-0.05(-0.24%)
Oct 04, 2005	19.23	19.32	18.96	19.05	337,791	-0.11(-0.58%)
Oct 03, 2005	18.79	19.25	18.73	19.16	866,919	+0.37(+1.96%)
Sep 30, 2005	18.62	18.90	18.59	18.79	661,599	+0.20(+1.09%)
Sep 29, 2005	18.47	18.62	18.42	18.59	553,518	+0.07(+0.40%)
Sep 28, 2005	18.15	18.56	18.15	18.51	1,280,378	+0.46(+2.55%)
Sep 27, 2005	17.76	18.11	17.75	18.05	1,036,465	+0.37(+2.09%)
Sep 26, 2005	18.08	18.14	17.68	17.68	642,086	-0.27(-1.49%)
Sep 23, 2005	17.95	17.99	17.69	17.95	351,450	+0.18(+0.99%)
Sep 22, 2005	17.90	17.91	17.67	17.78	445,872	-0.15(-0.82%)
Sep 21, 2005	18.16	18.21	17.91	17.92	350,366	-0.24(-1.32%)
Sep 20, 2005	18.33	18.51	18.08	18.16	420,288	-0.21(-1.15%)
Sep 19, 2005	18.68	18.74	18.34	18.38	308,955	-0.30(-1.58%)
Sep 16, 2005	18.45	18.68	18.43	18.67	978,685	+0.31(+1.71%)
Sep 15, 2005	18.61	18.84	18.33	18.36	367,061	-0.24(-1.29%)
Sep 14, 2005	18.80	18.90	18.54	18.60	575,633	-0.21(-1.13%)
Sep 13, 2005	19.23	19.23	18.78	18.81	517,636	-0.49(-2.53%)
Sep 12, 2005	19.37	19.38	19.24	19.30	301,584	-0.07(-0.38%)
Sep 09, 2005	19.19	19.42	19.18	19.37	564,793	+0.21(+1.11%)
Sep 08, 2005	19.14	19.29	19.05	19.16	407,171	+0.02(+0.10%)
Sep 07, 2005	19.04	19.21	18.91	19.14	429,828	+0.00(+0.00%)
Sep 06, 2005	18.68	19.16	18.68	19.14	498,123	+0.51(+2.72%)
Sep 02, 2005	18.66	18.83	18.60	18.63	374,866	+0.09(+0.50%)
Sep 01, 2005	19.09	19.09	18.45	18.54	1,290,351	-0.55(-2.90%)
Aug 31, 2005	18.84	19.09	18.70	19.09	574,657	+0.26(+1.37%)
Aug 30, 2005	19.06	19.12	18.63	18.84	656,720	-0.21(-1.11%)
Aug 29, 2005	18.49	19.06	18.45	19.05	826,375	+0.89(+4.93%)
Aug 26, 2005	18.48	18.48	18.05	18.15	382,671	-0.30(-1.65%)
Aug 25, 2005	18.45	18.49	18.22	18.46	904,752	+0.11(+0.60%)
Aug 24, 2005	18.19	18.66	18.19	18.35	1,207,854	+0.06(+0.30%)
Aug 23, 2005	18.45	18.46	18.21	18.29	764,909	-0.18(-1.00%)
Aug 22, 2005	18.63	18.82	18.44	18.48	680,028	-0.20(-1.09%)
Aug 19, 2005	18.91	18.92	18.63	18.68	647,614	-0.08(-0.44%)
Aug 18, 2005	18.85	18.92	18.76	18.76	542,136	-0.08(-0.44%)
Aug 17, 2005	18.75	18.89	18.63	18.85	396,655	+0.11(+0.59%)
Aug 16, 2005	18.87	18.91	18.70	18.74	441,427	-0.13(-0.68%)
Aug 15, 2005	18.91	18.96	18.80	18.86	459,422	+0.00(+0.00%)
Aug 12, 2005	18.94	18.99	18.83	18.86	614,225	-0.07(-0.39%)
Aug 11, 2005	18.76	18.94	18.76	18.94	498,882	+0.19(+1.03%)
Aug 10, 2005	18.75	18.95	18.59	18.74	949,632	+0.00(+0.00%)
Aug 09, 2005	18.67	18.91	18.63	18.74	843,178	+0.16(+0.84%)
Aug 08, 2005	18.56	18.69	18.46	18.59	477,526	-0.02(-0.10%)
Aug 05, 2005	18.66	18.70	18.50	18.61	336,165	-0.10(-0.54%)
Aug 04, 2005	19.00	19.02	18.71	18.71	521,972	-0.34(-1.79%)
Aug 03, 2005	19.11	19.17	18.96	19.05	504,085	-0.09(-0.48%)
Aug 02, 2005	19.22	19.33	19.06	19.14	715,259	-0.13(-0.67%)
Aug 01, 2005	19.37	19.50	19.22	19.27	537,149	-0.08(-0.43%)
Jul 29, 2005	19.56	19.65	19.27	19.35	542,027	-0.27(-1.36%)
Jul 28, 2005	19.32	19.62	19.21	19.62	1,275,825	+0.30(+1.58%)
Jul 27, 2005	19.57	19.63	18.69	19.32	2,191,852	-0.56(-2.83%)
Jul 26, 2005	19.59	19.93	19.56	19.88	946,814	+0.30(+1.51%)
Jul 25, 2005	19.66	19.88	19.53	19.58	456,170	-0.12(-0.61%)
Jul 22, 2005	19.78	19.79	19.47	19.70	573,899	-0.09(-0.47%)
Jul 21, 2005	19.71	19.92	19.56	19.80	805,128	+0.06(+0.28%)
Jul 20, 2005	19.37	19.74	19.37	19.74	839,059	+0.23(+1.18%)
Jul 19, 2005	19.38	19.56	19.38	19.51	1,214,576	+0.14(+0.71%)
Jul 18, 2005	19.25	19.42	19.18	19.37	1,219,129	-0.02(-0.09%)
Jul 15, 2005	18.99	19.45	18.97	19.39	1,066,168	+0.40(+2.09%)
Jul 14, 2005	18.67	19.00	18.59	18.99	666,043	+0.45(+2.44%)
Jul 13, 2005	18.49	18.60	18.42	18.54	429,502	+0.06(+0.30%)
Jul 12, 2005	18.63	18.64	18.22	18.49	789,192	-0.32(-1.72%)
Jul 11, 2005	18.48	18.91	18.47	18.81	521,213	+0.34(+1.85%)
Jul 08, 2005	18.20	18.56	18.14	18.47	654,010	+0.23(+1.26%)
Jul 07, 2005	18.01	18.26	17.99	18.24	691,735	+0.10(+0.56%)
Jul 06, 2005	18.08	18.19	17.97	18.14	789,626	-0.04(-0.20%)
Jul 05, 2005	17.75	18.17	17.73	18.17	1,000,583	+0.42(+2.39%)
Jul 01, 2005	17.45	17.75	17.44	17.75	814,234	+0.31(+1.80%)
Jun 30, 2005	17.29	17.66	17.29	17.43	797,214	+0.16(+0.91%)
Jun 29, 2005	17.28	17.36	17.13	17.28	978,685	-0.02(-0.11%)
Jun 28, 2005	16.93	17.43	16.83	17.30	1,252,192	+0.54(+3.25%)
Jun 27, 2005	17.11	17.11	16.60	16.75	1,500,441	-0.41(-2.37%)
Jun 24, 2005	17.61	17.62	17.08	17.16	1,189,751	-0.48(-2.72%)
Jun 23, 2005	17.77	17.83	17.48	17.64	1,853,735	-0.18(-1.04%)
Jun 22, 2005	17.88	18.01	17.79	17.82	850,224	-0.05(-0.26%)
Jun 21, 2005	17.94	18.02	17.82	17.87	461,048	-0.12(-0.67%)
Jun 20, 2005	17.94	18.10	17.85	17.99	883,288	-0.09(-0.51%)
Jun 17, 2005	18.30	18.30	17.99	18.08	618,020	-0.04(-0.20%)
Jun 16, 2005	18.02	18.17	18.02	18.12	395,246	+0.09(+0.51%)
Jun 15, 2005	18.00	18.13	17.82	18.02	428,418	+0.10(+0.57%)
Jun 14, 2005	17.85	18.00	17.79	17.92	547,773	+0.04(+0.21%)
Jun 13, 2005	17.85	18.17	17.78	17.89	485,440	+0.05(+0.26%)
Jun 10, 2005	18.08	18.21	17.84	17.84	413,133	-0.19(-1.07%)
Jun 09, 2005	17.80	18.04	17.77	18.03	876,892	+0.28(+1.56%)
Jun 08, 2005	18.08	18.18	17.76	17.76	835,806	-0.28(-1.53%)
Jun 07, 2005	17.90	18.32	17.88	18.03	1,334,038	+0.22(+1.24%)
Jun 06, 2005	17.57	17.81	17.55	17.81	927,734	+0.29(+1.63%)
Jun 03, 2005	17.80	17.91	17.51	17.53	1,012,724	-0.18(-1.04%)
Jun 02, 2005	18.03	18.03	17.48	17.71	1,313,658	-0.30(-1.64%)
Jun 01, 2005	17.69	18.02	17.55	18.01	904,102	+0.36(+2.04%)
May 31, 2005	17.71	17.84	17.63	17.65	1,153,868	-0.02(-0.10%)
May 27, 2005	17.80	17.94	17.67	17.67	885,565	-0.10(-0.57%)
May 26, 2005	17.64	17.82	17.64	17.77	806,645	+0.21(+1.21%)
May 25, 2005	17.71	17.71	17.47	17.55	393,620	-0.16(-0.89%)
May 24, 2005	17.71	17.82	17.55	17.71	323,915	-0.06(-0.31%)
May 23, 2005	17.70	17.87	17.60	17.77	631,245	+0.06(+0.36%)
May 20, 2005	17.60	17.75	17.43	17.70	484,464	+0.13(+0.73%)
May 19, 2005	17.27	17.57	17.26	17.57	432,429	+0.29(+1.65%)
May 18, 2005	16.95	17.36	16.95	17.29	855,211	+0.31(+1.85%)
May 17, 2005	17.11	17.11	16.80	16.97	800,358	-0.18(-1.08%)
May 16, 2005	17.20	17.37	17.07	17.16	1,086,332	+0.01(+0.05%)
May 13, 2005	17.62	17.70	16.99	17.15	794,179	-0.46(-2.62%)
May 12, 2005	17.59	17.84	17.53	17.61	791,252	+0.03(+0.16%)
May 11, 2005	17.34	17.60	17.19	17.58	719,270	+0.17(+0.95%)
May 10, 2005	17.54	17.76	17.28	17.42	792,661	-0.11(-0.63%)
May 09, 2005	17.42	17.66	17.26	17.53	555,470	+0.14(+0.80%)
May 06, 2005	17.48	17.62	17.25	17.39	634,606	+0.02(+0.11%)
May 05, 2005	17.21	17.43	17.11	17.37	1,328,185	+0.21(+1.24%)
May 04, 2005	16.69	17.25	16.53	17.16	1,489,058	+0.54(+3.28%)
May 03, 2005	16.89	17.14	16.61	16.61	1,638,441	-0.20(-1.21%)

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.