Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	35.22	35.27	34.67	34.85	2,875,496	-0.24(-0.68%)
Apr 27, 2006	34.92	35.40	34.64	35.09	3,461,390	-0.01(-0.02%)
Apr 26, 2006	35.49	35.67	34.95	35.10	3,013,679	-0.31(-0.89%)
Apr 25, 2006	35.24	35.73	35.22	35.41	5,256,462	+0.41(+1.16%)
Apr 24, 2006	35.34	35.37	34.76	35.01	2,551,336	-0.39(-1.11%)
Apr 21, 2006	35.59	35.64	35.15	35.40	4,123,365	-0.18(-0.50%)
Apr 20, 2006	35.52	36.06	35.33	35.58	3,146,496	-0.09(-0.24%)
Apr 19, 2006	36.05	36.07	35.47	35.67	2,624,979	-0.26(-0.74%)
Apr 18, 2006	34.94	36.04	34.88	35.93	5,135,674	+1.00(+2.85%)
Apr 17, 2006	35.38	35.50	34.72	34.93	3,742,144	-0.44(-1.25%)
Apr 13, 2006	35.00	35.49	34.88	35.38	4,540,026	+0.38(+1.07%)
Apr 12, 2006	34.82	35.28	34.66	35.00	4,935,066	+0.18(+0.53%)
Apr 11, 2006	35.52	35.77	34.60	34.82	5,982,977	-0.36(-1.01%)
Apr 10, 2006	35.62	35.71	34.83	35.17	4,667,642	-0.58(-1.62%)
Apr 07, 2006	36.12	36.60	35.68	35.75	7,485,427	-0.37(-1.02%)
Apr 06, 2006	35.68	36.13	35.50	36.12	6,081,167	+0.29(+0.81%)
Apr 05, 2006	35.06	36.23	35.06	35.83	10,308,739	+0.77(+2.19%)
Apr 04, 2006	34.50	35.21	34.08	35.06	9,237,906	+0.96(+2.81%)
Apr 03, 2006	34.72	34.73	33.85	34.10	6,811,259	-0.30(-0.88%)
Mar 31, 2006	33.99	34.76	33.87	34.40	10,583,478	+0.71(+2.10%)
Mar 30, 2006	34.05	34.05	33.12	33.70	14,882,742	+0.16(+0.48%)
Mar 29, 2006	34.07	34.18	33.19	33.54	7,444,622	-0.39(-1.16%)
Mar 28, 2006	33.86	34.43	33.77	33.93	5,691,493	+0.25(+0.75%)
Mar 27, 2006	33.71	34.00	33.35	33.68	4,696,904	+0.23(+0.68%)
Mar 24, 2006	33.69	33.73	33.09	33.45	5,892,426	-0.10(-0.31%)
Mar 23, 2006	33.96	34.25	33.56	33.56	4,865,161	-0.38(-1.12%)
Mar 22, 2006	33.52	34.02	33.25	33.94	6,044,102	-0.20(-0.59%)
Mar 21, 2006	34.69	34.75	33.98	34.14	3,741,331	-0.51(-1.47%)
Mar 20, 2006	34.94	35.15	34.60	34.65	3,676,467	-0.41(-1.18%)
Mar 17, 2006	35.28	35.33	34.71	35.06	4,168,396	+0.03(+0.09%)
Mar 16, 2006	34.27	35.49	33.84	35.03	7,548,340	+0.98(+2.87%)
Mar 15, 2006	34.05	34.25	33.62	34.05	3,374,416	+0.10(+0.31%)
Mar 14, 2006	33.28	34.07	33.10	33.95	4,136,858	+0.49(+1.47%)
Mar 13, 2006	32.99	33.52	32.91	33.46	4,248,542	+0.61(+1.85%)
Mar 10, 2006	32.55	33.06	32.50	32.85	2,951,415	+0.15(+0.47%)
Mar 09, 2006	32.69	33.43	32.60	32.69	5,778,792	-0.31(-0.93%)
Mar 08, 2006	32.42	33.38	32.36	33.00	7,031,863	+0.58(+1.80%)
Mar 07, 2006	32.68	32.70	32.24	32.42	3,636,313	-0.12(-0.38%)
Mar 06, 2006	32.64	32.96	32.36	32.54	2,709,352	-0.30(-0.90%)
Mar 03, 2006	32.85	33.35	32.79	32.84	2,806,730	-0.09(-0.26%)
Mar 02, 2006	32.76	33.21	32.55	32.92	5,618,012	-0.28(-0.85%)
Mar 01, 2006	33.10	33.54	32.70	33.20	5,942,172	+0.07(+0.22%)
Feb 28, 2006	33.46	33.46	32.85	33.13	4,637,729	-0.33(-0.99%)
Feb 27, 2006	33.30	33.66	33.25	33.46	4,168,722	+0.22(+0.67%)
Feb 24, 2006	33.40	33.61	32.88	33.24	3,288,743	-0.38(-1.12%)
Feb 23, 2006	33.75	34.15	33.60	33.62	3,923,407	-0.28(-0.83%)
Feb 22, 2006	33.71	33.96	33.37	33.90	4,665,203	+0.49(+1.45%)
Feb 21, 2006	33.37	34.45	33.12	33.41	9,489,561	+0.00(+0.00%)
Feb 17, 2006	33.57	33.65	33.23	33.41	4,643,094	-0.15(-0.46%)
Feb 16, 2006	32.97	33.86	32.94	33.57	8,117,815	+0.49(+1.47%)
Feb 15, 2006	32.33	33.15	32.22	33.08	6,085,394	+0.57(+1.74%)
Feb 14, 2006	32.36	32.66	32.23	32.52	6,879,700	+0.23(+0.72%)
Feb 13, 2006	32.05	32.38	31.88	32.28	5,293,527	-0.04(-0.13%)
Feb 10, 2006	32.08	32.58	32.04	32.33	7,725,864	-0.25(-0.77%)
Feb 09, 2006	32.20	32.78	32.14	32.58	21,861,934	+2.54(+8.46%)
Feb 08, 2006	30.02	30.08	29.30	30.04	6,016,791	+0.14(+0.45%)
Feb 07, 2006	29.86	30.26	29.53	29.90	4,273,090	-0.15(-0.49%)
Feb 06, 2006	29.90	30.20	29.78	30.05	3,733,691	+0.16(+0.53%)
Feb 03, 2006	29.80	30.42	29.28	29.89	3,903,736	-0.22(-0.72%)
Feb 02, 2006	30.88	31.00	29.99	30.10	5,565,503	-0.67(-2.18%)
Feb 01, 2006	31.01	31.13	30.39	30.77	6,213,497	-0.39(-1.24%)
Jan 31, 2006	30.76	31.36	30.69	31.16	5,275,320	+0.27(+0.88%)
Jan 30, 2006	30.61	31.53	30.58	30.89	5,532,014	+0.14(+0.46%)
Jan 27, 2006	30.82	31.15	30.57	30.75	4,962,539	-0.07(-0.22%)
Jan 26, 2006	29.97	30.87	30.42	30.82	7,819,178	+0.86(+2.85%)
Jan 25, 2006	29.80	30.28	29.76	29.96	6,878,562	+0.17(+0.56%)
Jan 24, 2006	29.97	30.23	29.74	29.80	5,935,507	-0.16(-0.53%)
Jan 23, 2006	30.02	30.35	29.82	29.96	4,120,602	-0.07(-0.23%)
Jan 20, 2006	30.22	30.44	29.99	30.02	11,038,180	-0.07(-0.25%)
Jan 19, 2006	30.15	30.69	30.09	30.10	6,793,701	+0.22(+0.74%)
Jan 18, 2006	29.18	30.45	29.06	29.88	12,140,389	+0.33(+1.12%)
Jan 17, 2006	29.03	30.01	28.99	29.54	10,590,631	+0.10(+0.35%)
Jan 13, 2006	29.40	29.51	29.04	29.44	6,099,863	+0.01(+0.04%)
Jan 12, 2006	29.43	29.76	29.24	29.43	4,904,828	-0.24(-0.81%)
Jan 11, 2006	29.62	29.80	29.38	29.67	5,002,043	-0.02(-0.06%)
Jan 10, 2006	29.25	29.79	29.22	29.69	4,734,132	+0.28(+0.96%)
Jan 09, 2006	28.81	29.56	28.71	29.40	8,174,388	+0.46(+1.59%)
Jan 06, 2006	28.89	29.11	28.39	28.94	24,854,804	+2.18(+8.16%)
Jan 05, 2006	27.13	27.37	26.65	26.76	8,518,544	-0.34(-1.25%)
Jan 04, 2006	27.43	27.44	26.84	27.10	7,171,346	-0.42(-1.52%)
Jan 03, 2006	26.91	27.67	26.73	27.51	8,293,713	+0.77(+2.87%)
Dec 30, 2005	26.81	27.13	26.71	26.75	3,353,770	-0.28(-1.05%)
Dec 29, 2005	26.87	27.23	26.79	27.03	5,441,789	+0.15(+0.55%)
Dec 28, 2005	26.94	27.23	26.88	26.88	5,657,028	+0.01(+0.02%)
Dec 27, 2005	27.40	27.66	26.84	26.88	5,639,959	-0.38(-1.38%)
Dec 23, 2005	26.57	27.43	26.30	27.25	7,716,760	+0.65(+2.43%)
Dec 22, 2005	26.91	26.93	26.56	26.60	7,652,546	-0.12(-0.46%)
Dec 21, 2005	27.13	27.16	26.70	26.73	7,301,563	-0.41(-1.50%)
Dec 20, 2005	27.04	27.23	26.90	27.13	6,844,748	+0.25(+0.91%)
Dec 19, 2005	27.74	27.76	26.89	26.89	9,130,286	-0.77(-2.78%)
Dec 16, 2005	27.61	27.80	27.37	27.66	8,354,513	+0.06(+0.20%)
Dec 15, 2005	27.50	27.87	27.22	27.60	12,238,417	+0.11(+0.40%)
Dec 14, 2005	27.07	27.50	26.82	27.49	21,850,716	+0.46(+1.71%)
Dec 13, 2005	28.02	28.15	26.80	27.03	62,109,292	-3.63(-11.84%)
Dec 12, 2005	30.94	31.39	30.55	30.66	11,681,298	-0.20(-0.64%)
Dec 09, 2005	30.74	31.06	30.31	30.85	6,891,242	+0.10(+0.32%)
Dec 08, 2005	30.10	30.76	30.10	30.76	7,273,764	+0.65(+2.15%)
Dec 07, 2005	30.26	30.51	30.04	30.11	6,217,724	-0.23(-0.75%)
Dec 06, 2005	30.41	30.74	30.27	30.34	5,524,536	+0.06(+0.18%)
Dec 05, 2005	30.06	30.45	29.68	30.28	5,796,511	+0.23(+0.78%)
Dec 02, 2005	30.14	30.45	29.83	30.05	5,248,008	+0.10(+0.33%)
Dec 01, 2005	29.85	30.30	29.28	29.95	6,466,615	+0.28(+0.93%)
Nov 30, 2005	29.91	30.29	29.29	29.67	8,313,384	-0.31(-1.05%)
Nov 29, 2005	30.91	31.28	29.86	29.99	10,254,279	-0.86(-2.77%)
Nov 28, 2005	31.53	31.77	30.54	30.84	14,124,202	-0.30(-0.97%)
Nov 25, 2005	30.81	31.30	30.81	31.14	10,552,591	+1.00(+3.33%)
Nov 23, 2005	29.62	30.68	29.62	30.14	12,150,468	+0.52(+1.74%)
Nov 22, 2005	29.00	29.72	28.66	29.62	8,239,415	+0.68(+2.36%)
Nov 21, 2005	28.25	28.95	28.25	28.94	5,832,276	+0.70(+2.48%)
Nov 18, 2005	27.87	28.38	27.82	28.24	6,703,151	+0.39(+1.41%)
Nov 17, 2005	28.02	28.17	27.63	27.85	6,459,137	+0.23(+0.85%)
Nov 16, 2005	27.47	27.63	27.07	27.61	7,679,207	+0.62(+2.28%)
Nov 15, 2005	28.14	28.14	26.86	27.00	16,867,530	-1.61(-5.61%)
Nov 14, 2005	28.87	29.27	28.45	28.60	5,182,981	-0.33(-1.15%)
Nov 11, 2005	29.38	29.42	28.65	28.94	3,852,853	-0.27(-0.93%)
Nov 10, 2005	28.79	29.30	28.25	29.21	5,124,132	+0.58(+2.04%)
Nov 09, 2005	28.92	29.06	28.52	28.62	4,094,753	-0.17(-0.58%)
Nov 08, 2005	29.56	29.56	28.63	28.79	8,268,190	-0.99(-3.33%)
Nov 07, 2005	29.89	30.11	29.71	29.78	5,876,982	-0.10(-0.35%)
Nov 04, 2005	29.51	29.99	29.48	29.88	9,031,933	+0.54(+1.84%)
Nov 03, 2005	28.51	29.45	28.51	29.34	12,855,686	+0.99(+3.49%)
Nov 02, 2005	27.50	28.38	27.34	28.35	8,042,221	+1.01(+3.69%)
Nov 01, 2005	27.23	27.37	26.85	27.34	7,304,326	+0.12(+0.43%)
Oct 31, 2005	26.38	27.56	26.38	27.23	9,234,980	+1.00(+3.80%)
Oct 28, 2005	26.24	26.60	25.87	26.23	7,858,032	+0.14(+0.54%)
Oct 27, 2005	26.76	26.76	26.02	26.09	6,078,729	-0.79(-2.95%)
Oct 26, 2005	27.23	27.46	26.76	26.88	5,338,558	-0.52(-1.89%)
Oct 25, 2005	27.90	27.92	27.11	27.40	5,699,621	-0.50(-1.79%)
Oct 24, 2005	27.07	27.95	27.07	27.90	6,778,745	+0.83(+3.07%)
Oct 21, 2005	27.56	27.58	26.80	27.07	7,455,677	+0.07(+0.27%)
Oct 20, 2005	26.40	27.43	26.38	26.99	11,608,792	+0.60(+2.28%)
Oct 19, 2005	25.87	26.40	25.59	26.39	7,377,969	+0.46(+1.76%)
Oct 18, 2005	26.50	26.67	25.91	25.93	6,074,340	-0.57(-2.14%)
Oct 17, 2005	26.57	26.75	26.24	26.50	6,822,151	-0.13(-0.49%)
Oct 14, 2005	25.94	26.71	25.94	26.63	7,818,690	+0.94(+3.66%)
Oct 13, 2005	25.13	25.72	25.09	25.69	6,570,659	+0.47(+1.85%)
Oct 12, 2005	25.99	26.14	25.01	25.22	11,513,853	-0.77(-2.96%)
Oct 11, 2005	25.64	26.21	25.63	25.99	4,485,403	+0.24(+0.93%)
Oct 10, 2005	26.11	26.25	25.73	25.75	4,920,760	-0.45(-1.71%)
Oct 07, 2005	26.07	26.45	25.92	26.20	5,960,055	+0.13(+0.50%)
Oct 06, 2005	25.53	26.17	25.38	26.07	11,882,394	+0.89(+3.54%)
Oct 05, 2005	25.66	25.74	25.18	25.18	5,806,266	-0.56(-2.18%)
Oct 04, 2005	26.24	26.51	25.74	25.74	4,600,501	-0.50(-1.90%)
Oct 03, 2005	26.57	26.62	26.05	26.24	6,251,376	-0.54(-2.02%)
Sep 30, 2005	26.70	27.10	26.60	26.78	4,999,930	+0.25(+0.95%)
Sep 29, 2005	26.45	26.57	25.84	26.52	5,955,340	-0.01(-0.02%)
Sep 28, 2005	26.93	27.10	26.35	26.53	7,539,887	-0.39(-1.46%)
Sep 27, 2005	27.03	27.10	26.56	26.92	6,819,712	+0.07(+0.25%)
Sep 26, 2005	26.76	27.07	26.45	26.86	11,354,699	+0.46(+1.72%)
Sep 23, 2005	26.50	27.03	25.96	26.40	10,914,954	+0.44(+1.71%)
Sep 22, 2005	25.96	26.14	25.02	25.96	9,904,108	+0.74(+2.93%)
Sep 21, 2005	25.53	25.58	24.85	25.22	12,599,967	-0.31(-1.23%)
Sep 20, 2005	26.50	26.57	25.42	25.53	14,020,158	-0.45(-1.73%)
Sep 19, 2005	27.18	27.29	25.79	25.98	14,004,877	-1.19(-4.37%)
Sep 16, 2005	27.26	27.50	27.16	27.17	12,296,128	-0.08(-0.29%)
Sep 15, 2005	27.67	27.83	27.12	27.25	8,159,920	-0.34(-1.25%)
Sep 14, 2005	27.87	28.03	27.53	27.59	19,235,002	+0.04(+0.16%)
Sep 13, 2005	28.55	28.87	27.48	27.55	47,434,472	-3.43(-11.06%)
Sep 12, 2005	29.97	31.16	29.53	30.98	13,263,568	+0.97(+3.22%)
Sep 09, 2005	29.83	30.07	29.54	30.01	7,079,820	+0.60(+2.03%)
Sep 08, 2005	29.30	29.93	29.19	29.42	7,129,566	+0.04(+0.13%)
Sep 07, 2005	29.09	29.79	29.05	29.38	6,722,172	+0.34(+1.16%)
Sep 06, 2005	28.52	29.17	28.51	29.04	5,668,246	+0.67(+2.36%)
Sep 02, 2005	28.92	29.07	28.31	28.37	4,071,669	-0.53(-1.83%)
Sep 01, 2005	29.22	29.32	28.15	28.90	7,962,888	-0.42(-1.43%)
Aug 31, 2005	28.73	29.36	28.62	29.32	8,972,921	+0.56(+1.95%)
Aug 30, 2005	28.42	28.81	28.03	28.76	8,884,972	+0.25(+0.86%)
Aug 29, 2005	28.29	28.72	27.72	28.51	8,561,950	+0.21(+0.74%)
Aug 26, 2005	28.76	28.89	28.03	28.30	5,209,317	-0.46(-1.58%)
Aug 25, 2005	28.05	28.85	28.05	28.76	8,892,450	+0.81(+2.88%)
Aug 24, 2005	28.90	28.93	27.87	27.95	11,265,124	-0.94(-3.26%)
Aug 23, 2005	29.19	29.33	28.70	28.89	7,447,386	-0.30(-1.01%)
Aug 22, 2005	29.39	29.63	28.90	29.19	6,975,452	-0.12(-0.42%)
Aug 19, 2005	30.02	30.04	29.27	29.31	8,027,915	-0.65(-2.16%)
Aug 18, 2005	30.04	30.10	29.59	29.96	6,159,525	-0.24(-0.79%)
Aug 17, 2005	30.15	30.59	30.15	30.20	4,953,436	-0.01(-0.02%)
Aug 16, 2005	31.00	31.03	30.16	30.20	6,701,851	-0.89(-2.87%)
Aug 15, 2005	30.52	31.29	30.30	31.09	6,854,827	+0.58(+1.89%)
Aug 12, 2005	29.88	30.60	29.44	30.52	6,640,725	+0.57(+1.91%)
Aug 11, 2005	30.28	30.49	29.72	29.94	8,326,226	-0.34(-1.12%)
Aug 10, 2005	30.82	31.12	30.18	30.28	5,851,459	-0.35(-1.14%)
Aug 09, 2005	30.45	30.98	30.44	30.63	6,632,597	+0.30(+0.99%)
Aug 08, 2005	31.22	31.55	30.26	30.33	5,927,053	-0.67(-2.16%)
Aug 05, 2005	31.51	31.68	30.87	31.00	4,807,938	-0.51(-1.62%)
Aug 04, 2005	31.91	31.91	31.25	31.51	5,199,888	+10.24(+48.12%)
Aug 03, 2005	21.10	21.35	21.09	21.28	3,953,077	+0.17(+0.82%)
Aug 02, 2005	21.24	21.27	21.06	21.10	5,605,659	-0.13(-0.63%)
Aug 01, 2005	21.06	21.30	21.05	21.24	6,103,360	+0.30(+1.41%)
Jul 29, 2005	21.38	21.49	20.91	20.94	7,004,879	-0.51(-2.38%)
Jul 28, 2005	21.30	21.80	21.27	21.45	13,834,430	+0.16(+0.74%)
Jul 27, 2005	20.61	21.32	20.56	21.29	12,144,295	+0.82(+4.01%)
Jul 26, 2005	20.23	20.50	20.11	20.47	5,922,666	+0.35(+1.74%)
Jul 25, 2005	20.50	20.68	20.10	20.12	6,528,637	-0.36(-1.74%)
Jul 22, 2005	20.20	20.53	20.14	20.48	4,820,945	+0.28(+1.41%)
Jul 21, 2005	20.61	20.64	20.06	20.20	8,096,359	-0.52(-2.53%)
Jul 20, 2005	20.75	20.80	20.57	20.72	6,054,590	-0.16(-0.77%)
Jul 19, 2005	20.71	20.94	20.58	20.88	7,513,554	+0.18(+0.86%)
Jul 18, 2005	20.65	20.90	20.59	20.70	5,735,388	-0.04(-0.21%)
Jul 15, 2005	20.51	20.75	20.31	20.75	6,147,985	+0.24(+1.19%)
Jul 14, 2005	20.52	20.77	20.35	20.50	6,885,636	+0.16(+0.81%)
Jul 13, 2005	20.39	20.50	20.24	20.34	8,542,364	-0.08(-0.39%)
Jul 12, 2005	20.13	20.67	20.12	20.42	15,662,341	+0.29(+1.45%)
Jul 11, 2005	19.83	20.14	19.83	20.13	7,699,369	+0.23(+1.17%)
Jul 08, 2005	19.30	19.92	19.19	19.89	7,317,985	+0.60(+3.12%)
Jul 07, 2005	19.21	19.53	19.15	19.29	5,791,230	-0.06(-0.31%)
Jul 06, 2005	19.29	19.42	19.23	19.35	6,586,918	+0.01(+0.04%)
Jul 05, 2005	18.78	19.38	18.73	19.35	6,112,139	+0.54(+2.88%)
Jul 01, 2005	18.75	18.84	18.71	18.80	3,694,107	+0.06(+0.34%)
Jun 30, 2005	18.97	19.11	18.71	18.74	6,752,249	-0.16(-0.87%)
Jun 29, 2005	18.96	19.00	18.77	18.90	8,197,801	-0.01(-0.03%)
Jun 28, 2005	18.41	18.97	18.40	18.91	6,969,765	+0.40(+2.19%)
Jun 27, 2005	18.45	18.69	18.45	18.51	6,044,836	-0.05(-0.27%)
Jun 24, 2005	18.66	18.77	18.45	18.55	7,375,046	-0.05(-0.25%)
Jun 23, 2005	18.96	19.24	18.59	18.60	13,101,168	-0.13(-0.70%)
Jun 22, 2005	18.69	18.80	18.60	18.73	5,606,147	+0.07(+0.40%)
Jun 21, 2005	18.67	18.75	18.57	18.66	6,318,681	+0.01(+0.04%)
Jun 20, 2005	18.60	18.72	18.54	18.65	8,704,037	-0.03(-0.18%)
Jun 17, 2005	18.74	18.97	18.54	18.68	11,382,015	-0.04(-0.19%)
Jun 16, 2005	18.78	18.91	18.62	18.72	14,972,485	-0.23(-1.21%)
Jun 15, 2005	18.51	18.99	18.28	18.95	24,672,168	+0.41(+2.23%)
Jun 14, 2005	17.43	18.60	17.43	18.54	65,550,468	+2.37(+14.68%)
Jun 13, 2005	16.01	16.21	15.96	16.16	7,952,243	+0.05(+0.29%)
Jun 10, 2005	16.08	16.17	15.95	16.12	6,080,926	+0.05(+0.34%)
Jun 09, 2005	15.86	16.18	15.77	16.06	6,111,651	+0.14(+0.86%)
Jun 08, 2005	16.12	16.13	15.85	15.93	7,247,999	-0.20(-1.22%)
Jun 07, 2005	15.98	16.35	15.90	16.12	9,845,994	+0.41(+2.59%)
Jun 06, 2005	15.60	15.84	15.58	15.71	4,445,657	+0.17(+1.13%)
Jun 03, 2005	15.64	15.80	15.52	15.54	5,612,975	-0.10(-0.65%)
Jun 02, 2005	15.53	15.73	15.47	15.64	8,574,308	+0.25(+1.62%)
Jun 01, 2005	15.31	15.44	15.23	15.39	9,949,631	+0.51(+3.44%)
May 31, 2005	15.00	15.00	14.85	14.88	2,672,125	-0.11(-0.77%)
May 27, 2005	14.99	15.06	14.97	15.00	2,262,942	-0.01(-0.04%)
May 26, 2005	14.83	15.09	14.83	15.00	3,541,943	+0.20(+1.33%)
May 25, 2005	14.93	14.98	14.77	14.80	2,403,644	-0.12(-0.82%)
May 24, 2005	14.88	15.01	14.86	14.93	3,503,171	-0.05(-0.33%)
May 23, 2005	14.86	15.07	14.82	14.98	3,408,800	+0.11(+0.77%)
May 20, 2005	14.86	15.00	14.77	14.86	3,678,013	+0.05(+0.31%)
May 19, 2005	14.90	14.97	14.74	14.81	7,290,430	-0.08(-0.57%)
May 18, 2005	14.74	15.03	14.71	14.90	14,060,480	+0.38(+2.62%)
May 17, 2005	14.05	14.55	14.04	14.52	7,701,319	+0.38(+2.71%)
May 16, 2005	13.70	14.15	13.67	14.14	4,822,164	+0.44(+3.21%)
May 13, 2005	13.87	13.87	13.57	13.70	8,352,647	-0.17(-1.24%)
May 12, 2005	14.19	14.26	13.86	13.87	9,540,692	-0.31(-2.22%)
May 11, 2005	14.24	14.30	14.04	14.18	6,290,882	-0.05(-0.36%)
May 10, 2005	14.10	14.35	14.07	14.24	5,379,121	+0.01(+0.08%)
May 09, 2005	14.06	14.22	13.98	14.22	5,611,512	+0.14(+0.97%)
May 06, 2005	14.13	14.21	14.07	14.09	5,380,828	+0.00(+0.00%)
May 05, 2005	14.09	14.28	14.04	14.09	5,751,970	+0.03(+0.21%)
May 04, 2005	13.88	14.10	13.75	14.06	7,327,983	+0.20(+1.42%)
May 03, 2005	13.81	13.92	13.72	13.86	4,471,262	+0.07(+0.48%)

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.