Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	16.15	16.30	15.96	15.98	1,447,800	-0.13(-0.81%)
Apr 27, 2006	16.00	16.19	15.95	16.11	2,652,700	+0.12(+0.75%)
Apr 26, 2006	16.70	16.75	15.94	15.99	2,262,200	-0.17(-1.05%)
Apr 25, 2006	16.39	16.45	16.14	16.16	1,338,700	-0.29(-1.76%)
Apr 24, 2006	16.46	16.59	16.36	16.45	812,600	-0.09(-0.54%)
Apr 21, 2006	16.62	16.68	16.43	16.54	868,100	+0.01(+0.06%)
Apr 20, 2006	16.47	16.61	16.41	16.53	899,300	+0.12(+0.73%)
Apr 19, 2006	16.42	16.52	16.34	16.41	933,000	+0.00(+0.00%)
Apr 18, 2006	16.19	16.48	16.15	16.41	1,214,900	+0.22(+1.36%)
Apr 17, 2006	16.14	16.24	16.11	16.19	1,492,800	+0.08(+0.50%)
Apr 13, 2006	15.99	16.25	16.05	16.11	1,252,100	+0.12(+0.75%)
Apr 12, 2006	15.94	16.09	15.90	15.99	593,600	+0.10(+0.63%)
Apr 11, 2006	15.92	15.96	15.73	15.89	1,221,300	-0.07(-0.44%)
Apr 10, 2006	16.15	16.15	15.96	15.96	874,100	-0.19(-1.18%)
Apr 07, 2006	16.40	16.40	16.09	16.15	878,600	-0.25(-1.52%)
Apr 06, 2006	16.49	16.49	16.25	16.40	865,200	-0.15(-0.91%)
Apr 05, 2006	16.50	16.63	16.27	16.55	871,200	+0.15(+0.91%)
Apr 04, 2006	16.28	16.53	16.16	16.40	944,900	+0.11(+0.68%)
Apr 03, 2006	16.11	16.37	16.01	16.29	1,196,200	+0.17(+1.05%)
Mar 31, 2006	16.14	16.22	15.97	16.12	1,148,400	-0.06(-0.37%)
Mar 30, 2006	16.33	16.36	16.09	16.18	802,000	-0.18(-1.10%)
Mar 29, 2006	16.18	16.36	16.09	16.36	867,400	+0.17(+1.05%)
Mar 28, 2006	16.03	16.31	15.97	16.19	1,237,500	+0.11(+0.68%)
Mar 27, 2006	16.19	16.21	15.99	16.08	822,000	-0.18(-1.11%)
Mar 24, 2006	16.29	16.35	16.15	16.26	687,900	-0.06(-0.37%)
Mar 23, 2006	16.27	16.42	16.13	16.32	725,100	+0.00(+0.00%)
Mar 22, 2006	16.18	16.34	16.14	16.32	447,500	+0.11(+0.68%)
Mar 21, 2006	16.39	16.39	16.18	16.21	774,100	-0.16(-0.98%)
Mar 20, 2006	16.62	16.72	16.31	16.37	976,600	-0.27(-1.62%)
Mar 17, 2006	16.80	16.80	16.55	16.64	980,300	-0.09(-0.54%)
Mar 16, 2006	16.75	16.80	16.50	16.73	1,061,700	+0.09(+0.54%)
Mar 15, 2006	16.46	16.68	16.27	16.64	883,700	+0.18(+1.09%)
Mar 14, 2006	16.28	16.47	16.21	16.46	990,500	+0.15(+0.92%)
Mar 13, 2006	16.21	16.37	16.17	16.31	810,400	+0.13(+0.80%)
Mar 10, 2006	16.07	16.21	16.00	16.18	685,400	+0.08(+0.50%)
Mar 09, 2006	16.21	16.40	16.04	16.10	761,100	-0.19(-1.17%)
Mar 08, 2006	16.30	16.41	16.02	16.29	875,100	-0.06(-0.37%)
Mar 07, 2006	16.43	16.43	16.17	16.35	840,600	-0.07(-0.43%)
Mar 06, 2006	16.59	16.61	16.40	16.42	1,051,300	-0.20(-1.20%)
Mar 03, 2006	16.59	16.64	16.44	16.62	1,280,800	-0.02(-0.12%)
Mar 02, 2006	16.80	16.84	16.58	16.64	1,048,000	-0.25(-1.48%)
Mar 01, 2006	17.02	17.10	16.81	16.89	806,800	-0.17(-1.00%)
Feb 28, 2006	17.27	17.23	17.00	17.06	669,800	-0.21(-1.22%)
Feb 27, 2006	17.10	17.37	17.01	17.27	765,400	+0.21(+1.23%)
Feb 24, 2006	16.95	17.09	16.94	17.06	358,700	+0.05(+0.29%)
Feb 23, 2006	17.05	17.10	16.89	17.01	570,400	-0.07(-0.41%)
Feb 22, 2006	17.11	17.14	17.00	17.08	758,600	+0.04(+0.23%)
Feb 21, 2006	17.02	17.14	16.90	17.04	722,300	-0.01(-0.06%)
Feb 17, 2006	16.89	17.11	16.87	17.05	829,300	+0.15(+0.89%)
Feb 16, 2006	16.75	16.92	16.69	16.90	815,500	+0.22(+1.32%)
Feb 15, 2006	16.62	16.89	16.58	16.68	880,000	+0.10(+0.60%)
Feb 14, 2006	16.64	16.70	16.42	16.58	985,900	-0.07(-0.42%)
Feb 13, 2006	16.58	16.67	16.53	16.65	623,700	+0.07(+0.42%)
Feb 10, 2006	16.60	16.71	16.41	16.58	557,900	+0.01(+0.06%)
Feb 09, 2006	16.43	16.64	16.34	16.57	876,200	+0.12(+0.73%)
Feb 08, 2006	16.46	16.50	16.37	16.45	630,200	-0.02(-0.12%)
Feb 07, 2006	16.63	16.69	16.40	16.47	749,900	-0.17(-1.02%)
Feb 06, 2006	16.54	16.65	16.51	16.64	1,028,800	+0.05(+0.30%)
Feb 03, 2006	16.66	16.72	16.51	16.59	852,900	-0.20(-1.19%)
Feb 02, 2006	16.98	16.98	16.54	16.79	1,372,200	-0.19(-1.12%)
Feb 01, 2006	16.93	17.04	16.87	16.98	849,600	-0.10(-0.59%)
Jan 31, 2006	17.63	17.70	17.07	17.08	1,073,300	-0.16(-0.93%)
Jan 30, 2006	17.31	17.33	17.22	17.24	728,700	+0.00(+0.00%)
Jan 27, 2006	17.35	17.49	17.23	17.24	745,800	-0.11(-0.63%)
Jan 26, 2006	17.52	17.55	17.18	17.35	1,296,200	-0.05(-0.29%)
Jan 25, 2006	17.65	17.68	17.28	17.40	1,219,300	-0.26(-1.47%)
Jan 24, 2006	17.51	17.66	17.42	17.66	873,600	+0.14(+0.80%)
Jan 23, 2006	17.55	17.59	17.49	17.52	546,700	-0.02(-0.11%)
Jan 20, 2006	17.71	17.73	17.47	17.54	808,300	-0.13(-0.74%)
Jan 19, 2006	17.47	17.71	17.45	17.67	685,900	+0.20(+1.14%)
Jan 18, 2006	17.42	17.55	17.39	17.47	526,200	+0.03(+0.17%)
Jan 17, 2006	17.18	17.47	17.18	17.44	652,900	+0.16(+0.93%)
Jan 13, 2006	17.08	17.29	17.07	17.28	597,200	+0.21(+1.23%)
Jan 12, 2006	17.09	17.17	17.07	17.07	755,200	-0.12(-0.70%)
Jan 11, 2006	17.27	17.29	17.06	17.19	917,200	-0.06(-0.35%)
Jan 10, 2006	17.67	17.67	17.20	17.25	1,008,800	-0.08(-0.46%)
Jan 09, 2006	17.56	17.59	17.27	17.33	1,068,400	-0.28(-1.59%)
Jan 06, 2006	17.49	17.61	17.35	17.61	920,700	+0.18(+1.03%)
Jan 05, 2006	17.55	17.61	17.38	17.43	805,300	-0.18(-1.02%)
Jan 04, 2006	17.59	17.61	17.34	17.61	997,800	+0.08(+0.46%)
Jan 03, 2006	17.27	17.56	17.08	17.53	1,218,600	+0.35(+2.04%)
Dec 30, 2005	17.02	17.24	17.01	17.18	823,000	+0.05(+0.29%)
Dec 29, 2005	17.19	17.27	17.11	17.13	496,500	-0.07(-0.41%)
Dec 28, 2005	17.32	17.37	17.17	17.20	669,800	-0.13(-0.75%)
Dec 27, 2005	17.39	17.42	17.26	17.33	652,500	-0.07(-0.40%)
Dec 23, 2005	17.57	17.57	17.40	17.40	1,016,800	-0.17(-0.97%)
Dec 22, 2005	17.37	17.57	17.25	17.57	551,000	+0.21(+1.21%)
Dec 21, 2005	17.60	17.70	17.35	17.36	771,300	-0.17(-0.97%)
Dec 20, 2005	17.59	17.72	17.51	17.53	466,100	-0.05(-0.28%)
Dec 19, 2005	17.92	17.97	17.55	17.58	649,200	-0.34(-1.90%)
Dec 16, 2005	17.84	17.98	17.78	17.92	740,900	+0.14(+0.79%)
Dec 15, 2005	17.90	17.90	17.68	17.78	659,400	-0.06(-0.34%)
Dec 14, 2005	17.82	17.99	17.78	17.84	659,100	+0.04(+0.22%)
Dec 13, 2005	17.57	17.81	17.55	17.80	495,000	+0.23(+1.31%)
Dec 12, 2005	17.68	17.85	17.50	17.57	566,500	-0.08(-0.45%)
Dec 09, 2005	17.52	17.78	17.52	17.65	741,400	+0.13(+0.74%)
Dec 08, 2005	17.22	17.55	17.22	17.52	782,500	+0.28(+1.62%)
Dec 07, 2005	17.37	17.55	17.20	17.24	507,000	-0.18(-1.03%)
Dec 06, 2005	17.42	17.56	17.36	17.42	560,700	+0.03(+0.17%)
Dec 05, 2005	17.48	17.51	17.28	17.39	507,000	-0.15(-0.86%)
Dec 02, 2005	17.60	17.63	17.42	17.54	631,600	-0.14(-0.79%)
Dec 01, 2005	17.53	17.71	17.45	17.68	772,600	+0.19(+1.09%)
Nov 30, 2005	17.61	17.67	17.40	17.49	738,000	-0.04(-0.23%)
Nov 29, 2005	17.66	17.74	17.50	17.53	598,400	-0.08(-0.45%)
Nov 28, 2005	17.63	17.75	17.51	17.61	699,600	-0.07(-0.40%)
Nov 25, 2005	17.66	17.72	17.59	17.68	167,900	+0.04(+0.23%)
Nov 23, 2005	17.61	17.75	17.53	17.64	513,400	-0.04(-0.23%)
Nov 22, 2005	17.57	17.70	17.46	17.68	591,300	+0.09(+0.51%)
Nov 21, 2005	17.51	17.69	17.48	17.59	595,000	+0.04(+0.23%)
Nov 18, 2005	17.60	17.61	17.39	17.55	974,500	+0.08(+0.46%)
Nov 17, 2005	17.28	17.50	17.25	17.47	1,121,300	+0.20(+1.16%)
Nov 16, 2005	17.07	17.38	17.00	17.27	710,300	+0.28(+1.65%)
Nov 15, 2005	16.99	17.33	16.99	16.99	1,818,100	-0.02(-0.12%)
Nov 14, 2005	17.17	17.18	16.97	17.01	876,900	-0.16(-0.93%)
Nov 11, 2005	17.40	17.42	17.11	17.17	926,600	-0.28(-1.60%)
Nov 10, 2005	17.47	17.50	17.07	17.45	1,297,700	-0.05(-0.29%)
Nov 09, 2005	17.42	17.57	17.32	17.50	820,500	+0.12(+0.69%)
Nov 08, 2005	17.53	17.58	17.33	17.38	966,900	-0.14(-0.80%)
Nov 07, 2005	17.43	17.58	17.25	17.52	1,333,600	+0.10(+0.57%)
Nov 04, 2005	17.60	17.90	17.26	17.42	2,052,800	+0.58(+3.44%)
Nov 03, 2005	17.09	17.17	16.78	16.84	855,200	-0.25(-1.46%)
Nov 02, 2005	17.07	17.29	16.87	17.09	891,900	-0.12(-0.70%)
Nov 01, 2005	17.30	17.30	17.04	17.21	1,193,900	-0.09(-0.52%)
Oct 31, 2005	17.14	17.37	17.10	17.30	1,073,900	+0.27(+1.59%)
Oct 28, 2005	16.73	17.09	16.68	17.03	715,700	+0.36(+2.16%)
Oct 27, 2005	16.70	16.79	16.42	16.67	792,300	+0.00(+0.00%)
Oct 26, 2005	17.07	17.07	16.58	16.67	1,257,900	-0.06(-0.36%)
Oct 25, 2005	16.79	17.02	16.57	16.73	935,700	-0.14(-0.83%)
Oct 24, 2005	16.36	16.88	16.29	16.87	915,700	+0.52(+3.18%)
Oct 21, 2005	16.14	16.41	15.96	16.35	1,425,700	+0.29(+1.81%)
Oct 20, 2005	16.40	16.55	15.72	16.06	1,360,600	-0.36(-2.19%)
Oct 19, 2005	16.40	16.50	16.25	16.42	985,200	-0.12(-0.73%)
Oct 18, 2005	16.85	16.86	16.52	16.54	789,700	-0.31(-1.84%)
Oct 17, 2005	16.79	16.95	16.60	16.85	1,138,600	+0.29(+1.75%)
Oct 14, 2005	16.35	16.59	16.22	16.56	704,100	+0.29(+1.78%)
Oct 13, 2005	16.61	16.64	16.03	16.27	1,723,300	-0.30(-1.81%)
Oct 12, 2005	16.93	17.07	16.54	16.57	1,041,900	-0.36(-2.13%)
Oct 11, 2005	17.03	17.23	16.91	16.93	720,000	-0.09(-0.53%)
Oct 10, 2005	17.35	17.36	17.02	17.02	998,100	-0.38(-2.18%)
Oct 07, 2005	17.07	17.44	16.97	17.40	1,343,400	+0.38(+2.23%)
Oct 06, 2005	17.22	17.27	16.60	17.02	1,380,600	-0.20(-1.16%)
Oct 05, 2005	17.82	17.88	17.22	17.22	736,600	-0.60(-3.37%)
Oct 04, 2005	18.20	18.20	17.81	17.82	617,000	-0.37(-2.03%)
Oct 03, 2005	18.03	18.25	17.97	18.19	825,700	+0.17(+0.94%)
Sep 30, 2005		18.30	17.92	18.02	773,400	-0.13(-0.72%)
Sep 29, 2005	17.90	18.40	17.79	18.15	922,600	+0.29(+1.62%)
Sep 28, 2005	17.66	17.95	17.61	17.86	714,500	+0.30(+1.71%)
Sep 27, 2005	17.65	17.75	17.43	17.56	631,800	-0.09(-0.51%)
Sep 26, 2005	17.60	17.74	17.54	17.65	440,300	+0.06(+0.34%)
Sep 23, 2005	17.59	17.73	17.48	17.59	457,700	+0.06(+0.34%)
Sep 22, 2005	17.59	17.75	17.41	17.53	810,400	-0.11(-0.62%)
Sep 21, 2005	17.65	17.76	17.35	17.64	1,006,500	-0.07(-0.40%)
Sep 20, 2005	17.84	17.96	17.65	17.71	756,900	-0.13(-0.73%)
Sep 19, 2005	18.16	18.22	17.83	17.84	577,100	-0.32(-1.76%)
Sep 16, 2005	18.05	18.17	17.97	18.16	1,196,300	+0.20(+1.11%)
Sep 15, 2005	17.98	18.10	17.73	17.96	440,200	+0.05(+0.28%)
Sep 14, 2005	17.78	17.96	17.70	17.91	712,500	+0.17(+0.96%)
Sep 13, 2005	17.87	18.00	17.74	17.74	585,400	-0.20(-1.11%)
Sep 12, 2005	17.90	17.98	17.81	17.94	437,500	+0.04(+0.22%)
Sep 09, 2005	17.67	18.00	17.67	17.90	605,600	+0.25(+1.42%)
Sep 08, 2005	17.83	17.83	17.64	17.65	373,300	-0.18(-1.01%)
Sep 07, 2005	17.89	17.99	17.74	17.83	824,000	-0.02(-0.11%)
Sep 06, 2005	17.70	17.99	17.70	17.85	810,100	+0.19(+1.08%)
Sep 02, 2005	17.60	17.82	17.56	17.66	622,700	+0.05(+0.28%)
Sep 01, 2005	17.46	17.70	17.37	17.61	979,100	+0.20(+1.15%)
Aug 31, 2005	17.36	17.44	17.22	17.41	1,040,100	+0.09(+0.52%)
Aug 30, 2005	17.49	17.49	17.16	17.32	961,300	-0.16(-0.92%)
Aug 29, 2005	17.40	17.51	17.30	17.48	810,900	-0.04(-0.23%)
Aug 26, 2005	17.78	17.78	17.48	17.52	584,500	-0.22(-1.24%)
Aug 25, 2005	17.72	17.75	17.55	17.74	896,800	+0.08(+0.45%)
Aug 24, 2005	17.78	17.94	17.63	17.66	564,400	-0.08(-0.45%)
Aug 23, 2005	17.72	17.93	17.72	17.74	1,274,000	+0.06(+0.34%)
Aug 22, 2005	17.55	17.69	17.48	17.68	803,000	+0.15(+0.86%)
Aug 19, 2005	17.59	17.66	17.47	17.53	654,100	+0.02(+0.11%)
Aug 18, 2005	17.57	17.65	17.49	17.51	864,900	-0.06(-0.34%)
Aug 17, 2005	17.56	17.73	17.15	17.57	1,578,800	-0.09(-0.51%)
Aug 16, 2005	17.95	18.01	17.65	17.66	577,900	-0.24(-1.34%)
Aug 15, 2005	17.96	18.00	17.77	17.90	644,200	+0.00(+0.00%)
Aug 12, 2005	18.00	18.00	17.72	17.90	474,000	-0.12(-0.67%)
Aug 11, 2005	17.87	18.03	17.86	18.02	492,600	+0.18(+1.01%)
Aug 10, 2005	18.03	18.22	17.75	17.84	677,200	-0.07(-0.39%)
Aug 09, 2005	18.03	18.25	17.71	17.91	1,278,900	-0.06(-0.33%)
Aug 08, 2005	18.60	18.63	17.89	17.97	1,713,800	-0.64(-3.44%)
Aug 05, 2005	18.76	18.81	18.42	18.61	1,712,200	-0.12(-0.64%)
Aug 04, 2005	18.79	18.88	18.66	18.73	894,000	-0.06(-0.32%)
Aug 03, 2005	18.76	18.96	18.72	18.79	920,900	-0.20(-1.05%)
Aug 02, 2005	18.87	19.00	18.83	18.99	1,134,500	+0.17(+0.90%)
Aug 01, 2005	18.97	19.09	18.80	18.82	1,093,500	-0.14(-0.74%)
Jul 29, 2005	18.86	19.13	18.86	18.96	1,583,500	+0.04(+0.21%)
Jul 28, 2005	19.11	19.11	18.74	18.92	1,471,800	-0.18(-0.94%)
Jul 27, 2005	19.03	19.14	19.00	19.10	707,600	+0.18(+0.95%)
Jul 26, 2005	19.00	19.09	18.91	18.92	937,000	-0.09(-0.47%)
Jul 25, 2005	18.98	19.09	18.91	19.01	649,200	+0.05(+0.26%)
Jul 22, 2005	18.75	18.99	18.72	18.96	683,100	+0.21(+1.12%)
Jul 21, 2005	19.10	19.11	18.74	18.75	1,075,600	-0.36(-1.88%)
Jul 20, 2005	18.96	19.13	18.82	19.11	705,600	+0.15(+0.79%)
Jul 19, 2005	18.91	19.04	18.81	18.96	841,200	+0.12(+0.64%)
Jul 18, 2005	18.80	18.99	18.80	18.84	574,400	-0.06(-0.32%)
Jul 15, 2005	19.05	19.05	18.79	18.90	924,600	-0.15(-0.79%)
Jul 14, 2005	19.15	19.25	18.73	19.05	1,686,000	-0.05(-0.26%)
Jul 13, 2005	19.08	19.13	18.93	19.10	600,200	-0.05(-0.26%)
Jul 12, 2005	19.02	19.17	18.89	19.15	902,100	+0.05(+0.26%)
Jul 11, 2005	19.18	19.19	19.03	19.10	1,046,300	-0.09(-0.47%)
Jul 08, 2005	19.14	19.30	19.07	19.19	839,900	-0.01(-0.05%)
Jul 07, 2005	18.95	19.23	18.50	19.20	1,053,100	+0.16(+0.84%)
Jul 06, 2005	19.19	19.21	19.02	19.04	808,400	-0.17(-0.88%)
Jul 05, 2005	19.00	19.26	18.90	19.21	1,148,500	+0.21(+1.11%)
Jul 01, 2005	18.91	19.05	18.87	19.00	967,900	+0.09(+0.48%)
Jun 30, 2005	18.92	19.05	18.84	18.91	873,500	+0.01(+0.05%)
Jun 29, 2005	18.80	18.92	18.73	18.90	1,022,500	+0.12(+0.64%)
Jun 28, 2005	18.64	18.88	18.60	18.78	1,166,200	+0.20(+1.08%)
Jun 27, 2005	18.50	18.61	18.33	18.58	939,000	+0.12(+0.65%)
Jun 24, 2005	18.70	18.77	18.35	18.46	948,900	-0.26(-1.39%)
Jun 23, 2005	18.77	18.86	18.65	18.72	731,800	-0.02(-0.11%)
Jun 22, 2005	18.66	18.76	18.50	18.74	1,351,900	+0.21(+1.13%)
Jun 21, 2005	18.71	18.71	18.51	18.53	905,000	-0.12(-0.64%)
Jun 20, 2005	18.78	18.78	18.60	18.65	1,245,400	-0.12(-0.64%)
Jun 17, 2005	18.85	18.90	18.52	18.77	1,116,300	+0.02(+0.11%)
Jun 16, 2005	18.74	18.83	18.50	18.75	1,005,500	+0.05(+0.27%)
Jun 15, 2005	18.70	18.71	18.53	18.70	689,200	+0.06(+0.32%)
Jun 14, 2005	18.62	18.75	18.58	18.64	977,100	+0.08(+0.43%)
Jun 13, 2005	18.32	18.59	18.25	18.56	1,377,400	+0.25(+1.37%)
Jun 10, 2005	18.13	18.32	18.12	18.31	1,145,000	+0.25(+1.38%)
Jun 09, 2005	18.10	18.12	17.86	18.06	1,214,900	+0.00(+0.00%)
Jun 08, 2005	17.93	18.09	17.80	18.06	1,842,500	+0.34(+1.92%)
Jun 07, 2005	17.72	17.95	17.65	17.72	963,700	+0.00(+0.00%)
Jun 06, 2005	17.71	17.80	17.69	17.72	809,400	+0.00(+0.00%)
Jun 03, 2005	17.59	17.72	17.51	17.72	985,300	+0.03(+0.17%)
Jun 02, 2005	17.80	17.80	17.54	17.69	1,034,000	-0.09(-0.51%)
Jun 01, 2005	17.68	17.84	17.61	17.78	1,623,100	+0.10(+0.57%)
May 31, 2005	17.41	17.77	17.39	17.68	1,212,100	+0.27(+1.55%)
May 27, 2005	17.47	17.50	17.36	17.41	975,800	-0.01(-0.06%)
May 26, 2005	17.35	17.43	17.30	17.42	595,600	+0.15(+0.87%)
May 25, 2005	17.27	17.40	17.26	17.27	1,082,200	+0.00(+0.00%)
May 24, 2005	17.13	17.34	16.99	17.27	1,295,600	+0.15(+0.88%)
May 23, 2005	16.81	17.27	16.81	17.12	2,202,700	-0.34(-1.95%)
May 20, 2005	17.35	17.46	17.25	17.46	1,288,700	+0.06(+0.34%)
May 19, 2005	17.11	17.44	17.11	17.40	1,476,500	+0.27(+1.58%)
May 18, 2005	17.00	17.13	16.91	17.13	1,485,300	+0.14(+0.82%)
May 17, 2005	16.55	16.99	16.52	16.99	1,196,500	+0.44(+2.66%)
May 16, 2005	16.29	16.56	16.28	16.55	784,700	+0.32(+1.97%)
May 13, 2005	16.67	16.75	16.19	16.23	1,199,100	-0.42(-2.52%)
May 12, 2005	16.79	16.86	16.60	16.65	777,600	-0.11(-0.66%)
May 11, 2005	16.77	16.94	16.71	16.76	1,050,400	+0.05(+0.30%)
May 10, 2005	16.74	16.74	16.54	16.71	898,300	-0.03(-0.18%)
May 09, 2005	16.56	16.74	16.45	16.74	959,800	+0.19(+1.15%)
May 06, 2005	16.61	16.72	16.51	16.55	765,100	-0.04(-0.24%)
May 05, 2005	16.50	16.67	16.41	16.59	971,100	+0.07(+0.42%)
May 04, 2005	16.74	16.79	16.49	16.52	877,400	-0.23(-1.37%)
May 03, 2005	16.85	16.95	16.66	16.75	1,283,200	-0.10(-0.59%)

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.