Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	47.40	47.55	46.69	47.29	725,500	-0.04(-0.08%)
Mar 30, 2006	47.25	47.49	46.80	47.33	598,500	+0.36(+0.77%)
Mar 29, 2006	45.43	47.28	45.43	46.97	1,313,600	+1.45(+3.19%)
Mar 28, 2006	45.50	45.79	45.10	45.52	605,500	+0.02(+0.04%)
Mar 27, 2006	45.42	45.73	45.22	45.50	418,200	-0.02(-0.04%)
Mar 24, 2006	44.93	45.80	44.93	45.52	427,600	+0.65(+1.45%)
Mar 23, 2006	45.35	45.35	44.77	44.87	492,100	-0.55(-1.21%)
Mar 22, 2006	45.40	45.76	44.74	45.42	906,200	+0.17(+0.38%)
Mar 21, 2006	46.15	46.32	45.07	45.25	772,100	-0.99(-2.14%)
Mar 20, 2006	46.71	46.71	45.44	46.24	584,800	+0.41(+0.89%)
Mar 17, 2006	45.64	45.88	45.21	45.83	943,500	+0.17(+0.37%)
Mar 16, 2006	47.17	47.27	45.64	45.66	874,900	-1.26(-2.69%)
Mar 15, 2006	46.46	47.13	45.98	46.92	859,200	+0.13(+0.28%)
Mar 14, 2006	45.32	48.43	45.30	46.79	2,299,700	+3.55(+8.21%)
Mar 13, 2006	43.66	43.67	42.17	43.24	1,606,900	-0.65(-1.48%)
Mar 10, 2006	44.03	44.67	43.25	43.89	860,200	-0.14(-0.32%)
Mar 09, 2006	44.51	44.51	43.71	44.03	660,900	-0.48(-1.08%)
Mar 08, 2006	44.00	44.60	43.30	44.51	1,539,400	-1.30(-2.84%)
Mar 07, 2006	46.50	46.72	45.27	45.81	763,800	-1.09(-2.32%)
Mar 06, 2006	47.46	47.46	46.56	46.90	477,200	-0.38(-0.80%)
Mar 03, 2006	46.41	47.65	46.41	47.28	683,500	+0.39(+0.83%)
Mar 02, 2006	46.02	47.27	45.87	46.89	914,900	+0.88(+1.91%)
Mar 01, 2006	45.44	46.15	45.42	46.01	1,208,100	+0.33(+0.72%)
Feb 28, 2006	47.25	47.44	45.51	45.68	1,142,900	-1.57(-3.32%)
Feb 27, 2006	48.28	48.49	47.11	47.25	907,500	-0.69(-1.44%)
Feb 24, 2006	48.12	48.12	47.60	47.94	634,100	-0.23(-0.48%)
Feb 23, 2006	49.41	49.42	48.05	48.17	952,400	-1.49(-3.00%)
Feb 22, 2006	48.81	49.78	48.61	49.66	724,700	+1.05(+2.16%)
Feb 21, 2006	48.37	48.62	48.23	48.61	836,600	+0.24(+0.50%)
Feb 17, 2006	47.90	48.79	47.55	48.37	743,900	+0.54(+1.13%)
Feb 16, 2006	47.11	47.84	46.95	47.83	402,800	+0.96(+2.05%)
Feb 15, 2006	47.50	47.83	46.72	46.87	520,700	-0.86(-1.80%)
Feb 14, 2006	47.60	47.97	46.61	47.73	752,400	+0.03(+0.06%)
Feb 13, 2006	47.50	47.74	47.06	47.70	522,200	-0.11(-0.23%)
Feb 10, 2006	47.55	47.86	47.15	47.81	606,900	+0.26(+0.55%)
Feb 09, 2006	46.68	47.90	46.61	47.55	947,600	+0.62(+1.32%)
Feb 08, 2006	47.25	47.40	46.52	46.93	487,700	-0.26(-0.55%)
Feb 07, 2006	47.60	48.14	47.07	47.19	547,500	-0.74(-1.54%)
Feb 06, 2006	46.92	48.02	46.66	47.93	665,400	+1.17(+2.50%)
Feb 03, 2006	46.42	47.00	46.06	46.76	549,400	+0.11(+0.24%)
Feb 02, 2006	46.82	47.02	46.35	46.65	531,000	-0.16(-0.34%)
Feb 01, 2006	46.43	47.11	45.75	46.81	632,100	+0.38(+0.82%)
Jan 31, 2006	45.97	46.65	45.72	46.43	592,500	+0.46(+1.00%)
Jan 30, 2006	45.53	46.14	44.75	45.97	824,600	-0.31(-0.67%)
Jan 27, 2006	47.15	47.35	46.01	46.28	516,000	-0.71(-1.51%)
Jan 26, 2006	46.00	47.16	45.51	46.99	1,167,400	+1.76(+3.89%)
Jan 25, 2006	46.20	46.47	44.75	45.23	608,800	-0.81(-1.76%)
Jan 24, 2006	46.42	46.50	45.56	46.04	451,700	-0.02(-0.04%)
Jan 23, 2006	45.90	46.32	45.57	46.06	423,900	+0.56(+1.23%)
Jan 20, 2006	47.50	47.51	45.50	45.50	572,600	-2.04(-4.29%)
Jan 19, 2006	47.60	47.87	47.32	47.54	452,500	+0.04(+0.08%)
Jan 18, 2006	47.00	47.60	46.80	47.50	472,100	+0.23(+0.49%)
Jan 17, 2006	47.09	47.38	46.73	47.27	554,100	+0.18(+0.38%)
Jan 13, 2006	46.25	47.31	46.25	47.09	567,500	+0.92(+1.99%)
Jan 12, 2006	46.55	46.60	45.84	46.17	316,700	-0.24(-0.52%)
Jan 11, 2006	46.76	46.86	46.16	46.41	227,300	-0.23(-0.49%)
Jan 10, 2006	45.97	46.77	45.94	46.64	415,400	+0.25(+0.54%)
Jan 09, 2006	46.78	46.98	46.20	46.39	481,000	-0.19(-0.41%)
Jan 06, 2006	46.20	46.71	45.93	46.58	667,300	+1.05(+2.31%)
Jan 05, 2006	43.86	45.95	43.84	45.53	886,300	+1.64(+3.74%)
Jan 04, 2006	43.98	44.35	43.82	43.89	839,100	+0.01(+0.02%)
Jan 03, 2006	43.50	44.20	43.25	43.88	934,700	+0.87(+2.02%)
Dec 30, 2005	43.43	43.47	43.01	43.01	316,900	-0.41(-0.94%)
Dec 29, 2005	43.62	43.86	43.34	43.42	402,600	-0.20(-0.46%)
Dec 28, 2005	43.84	43.85	43.36	43.62	436,600	-0.22(-0.50%)
Dec 27, 2005	44.44	44.68	43.72	43.84	522,400	-0.23(-0.52%)
Dec 23, 2005	44.00	44.31	43.83	44.07	479,700	+0.07(+0.16%)
Dec 22, 2005	42.50	44.04	42.50	44.00	833,300	+1.94(+4.61%)
Dec 21, 2005	42.02	42.48	41.98	42.06	640,600	+0.22(+0.53%)
Dec 20, 2005	41.74	42.19	41.51	41.84	1,045,400	+0.02(+0.05%)
Dec 19, 2005	42.46	42.51	41.63	41.82	557,800	-0.64(-1.51%)
Dec 16, 2005	43.23	43.49	42.21	42.46	731,600	-0.56(-1.30%)
Dec 15, 2005	42.45	43.05	40.57	43.02	1,256,200	-0.04(-0.09%)
Dec 14, 2005	42.85	43.55	42.70	43.06	379,000	+0.30(+0.70%)
Dec 13, 2005	43.05	43.20	42.52	42.76	676,800	-0.29(-0.67%)
Dec 12, 2005	43.54	43.72	42.88	43.05	548,200	-0.49(-1.13%)
Dec 09, 2005	43.51	43.85	43.13	43.54	429,000	-0.13(-0.30%)
Dec 08, 2005	43.93	44.44	43.31	43.67	448,500	-0.31(-0.70%)
Dec 07, 2005	44.00	44.15	43.60	43.98	450,900	+0.11(+0.25%)
Dec 06, 2005	45.00	45.10	43.69	43.87	628,600	-0.70(-1.57%)
Dec 05, 2005	44.54	44.73	43.74	44.57	301,100	-0.13(-0.29%)
Dec 02, 2005	45.00	45.20	44.57	44.70	318,100	-0.27(-0.60%)
Dec 01, 2005	45.00	45.27	44.84	44.97	698,900	+0.39(+0.87%)
Nov 30, 2005	44.67	44.98	44.42	44.58	476,200	-0.10(-0.22%)
Nov 29, 2005	44.50	45.78	44.50	44.68	813,900	+0.39(+0.88%)
Nov 28, 2005	45.30	45.45	44.06	44.29	521,600	-0.57(-1.27%)
Nov 25, 2005	45.10	45.13	44.61	44.86	161,700	-0.06(-0.13%)
Nov 23, 2005	45.05	45.43	44.71	44.92	458,700	+0.17(+0.38%)
Nov 22, 2005	43.75	45.08	43.27	44.75	761,300	+1.01(+2.31%)
Nov 21, 2005	43.98	44.20	43.09	43.74	735,200	-0.01(-0.02%)
Nov 18, 2005	43.75	43.99	43.55	43.75	851,100	+0.00(+0.00%)
Nov 17, 2005	44.02	44.50	43.65	43.75	917,400	+0.17(+0.39%)
Nov 16, 2005	44.77	44.80	43.45	43.58	840,300	-0.77(-1.74%)
Nov 15, 2005	44.80	45.68	44.22	44.35	848,400	-0.45(-1.00%)
Nov 14, 2005	43.00	44.92	42.65	44.80	1,562,400	+2.00(+4.67%)
Nov 11, 2005	42.80	43.32	42.66	42.80	379,000	+0.18(+0.42%)
Nov 10, 2005	42.40	42.63	41.85	42.62	518,700	+0.11(+0.26%)
Nov 09, 2005	42.52	43.00	42.20	42.51	550,900	-0.20(-0.47%)
Nov 08, 2005	42.45	43.00	42.38	42.71	563,100	-0.23(-0.54%)
Nov 07, 2005	42.01	43.49	42.05	42.94	926,600	+0.94(+2.24%)
Nov 04, 2005	42.40	42.77	41.72	42.00	571,400	-0.30(-0.71%)
Nov 03, 2005	41.99	43.43	41.99	42.30	1,390,100	+0.54(+1.29%)
Nov 02, 2005	41.01	42.05	40.85	41.76	682,200	+0.75(+1.83%)
Nov 01, 2005	41.14	41.39	40.70	41.01	605,200	-0.09(-0.22%)
Oct 31, 2005	40.90	41.31	40.40	41.10	1,397,900	+0.93(+2.32%)
Oct 28, 2005	39.99	40.25	38.83	40.17	1,108,800	+0.67(+1.70%)
Oct 27, 2005	39.25	39.88	37.55	39.50	1,852,400	+1.51(+3.97%)
Oct 26, 2005	38.30	38.50	37.68	37.99	515,600	-0.25(-0.65%)
Oct 25, 2005	38.25	38.59	37.90	38.24	725,000	-0.11(-0.29%)
Oct 24, 2005	37.95	38.48	37.94	38.35	547,900	+0.32(+0.84%)
Oct 21, 2005	38.10	38.50	37.82	38.03	446,000	+0.01(+0.03%)
Oct 20, 2005	38.35	38.82	37.76	38.02	580,500	+0.17(+0.45%)
Oct 19, 2005	37.50	38.00	37.21	37.85	657,200	+0.33(+0.88%)
Oct 18, 2005	37.75	37.79	36.91	37.52	571,100	-0.23(-0.61%)
Oct 17, 2005	37.98	37.98	36.72	37.75	945,400	-0.23(-0.61%)
Oct 14, 2005	38.47	38.49	37.36	37.98	628,900	-0.26(-0.68%)
Oct 13, 2005	38.40	39.00	37.87	38.24	358,100	-0.30(-0.78%)
Oct 12, 2005	39.05	39.55	37.79	38.54	534,900	-0.61(-1.56%)
Oct 11, 2005	39.78	40.06	39.01	39.15	517,700	-0.59(-1.48%)
Oct 10, 2005	40.40	40.41	39.22	39.74	584,900	-0.47(-1.17%)
Oct 07, 2005	39.79	40.21	39.60	40.21	204,200	+0.53(+1.34%)
Oct 06, 2005	40.15	40.16	39.50	39.68	471,900	-0.46(-1.15%)
Oct 05, 2005	40.96	41.11	40.14	40.14	580,900	-1.00(-2.43%)
Oct 04, 2005	41.95	41.95	41.14	41.14	598,200	-0.81(-1.93%)
Oct 03, 2005	42.05	42.30	41.22	41.95	818,600	+0.15(+0.36%)
Sep 30, 2005	41.18	42.48	40.25	41.80	1,334,000	+0.75(+1.83%)
Sep 29, 2005	40.10	41.15	39.99	41.05	660,700	+0.85(+2.11%)
Sep 28, 2005	39.80	40.28	39.52	40.20	502,600	+0.50(+1.26%)
Sep 27, 2005	39.45	39.98	39.36	39.70	503,900	+0.26(+0.66%)
Sep 26, 2005	40.10	40.47	39.28	39.44	699,400	-0.27(-0.68%)
Sep 23, 2005	39.71	40.21	38.02	39.71	979,500	+1.24(+3.22%)
Sep 22, 2005	37.98	38.48	37.51	38.47	506,700	+0.49(+1.29%)
Sep 21, 2005	39.14	39.14	37.39	37.98	963,000	-1.38(-3.51%)
Sep 20, 2005	39.68	39.99	38.70	39.36	477,800	-0.09(-0.23%)
Sep 19, 2005	40.37	40.40	39.08	39.45	635,100	-0.60(-1.50%)
Sep 16, 2005	39.93	40.10	39.68	40.05	676,300	+0.12(+0.30%)
Sep 15, 2005	39.52	39.93	39.37	39.93	507,500	+0.61(+1.55%)
Sep 14, 2005	40.48	40.49	39.00	39.32	659,700	-1.00(-2.48%)
Sep 13, 2005	39.89	40.48	39.43	40.32	1,390,600	+0.43(+1.08%)
Sep 12, 2005	40.97	41.00	39.80	39.89	710,200	-0.96(-2.35%)
Sep 09, 2005	40.62	41.00	40.47	40.85	770,600	+0.23(+0.57%)
Sep 08, 2005	41.35	41.82	40.62	40.62	1,271,400	-0.93(-2.24%)
Sep 07, 2005	40.05	41.70	40.05	41.55	1,516,800	+1.95(+4.92%)
Sep 06, 2005	38.23	39.66	38.23	39.60	688,000	+1.80(+4.76%)
Sep 02, 2005	38.05	38.36	37.72	37.80	280,000	-0.39(-1.02%)
Sep 01, 2005	38.90	38.95	37.94	38.19	639,200	-0.42(-1.09%)
Aug 31, 2005	37.49	38.67	37.34	38.61	1,033,100	+1.12(+2.99%)
Aug 30, 2005	37.29	37.57	37.00	37.49	779,700	+0.20(+0.54%)
Aug 29, 2005	37.19	37.29	36.46	37.29	496,400	+0.10(+0.27%)
Aug 26, 2005	37.19	37.78	36.67	37.19	675,200	-0.71(-1.87%)
Aug 25, 2005	37.48	38.18	37.29	37.90	849,500	+0.63(+1.69%)
Aug 24, 2005	37.30	38.10	37.22	37.27	977,700	-0.23(-0.61%)
Aug 23, 2005	37.58	37.70	37.07	37.50	794,600	+0.20(+0.54%)
Aug 22, 2005	37.01	37.41	36.80	37.30	841,800	+0.30(+0.81%)
Aug 19, 2005	36.93	37.11	36.72	37.00	593,300	+0.11(+0.30%)
Aug 18, 2005	37.03	37.45	36.65	36.89	1,326,600	-0.31(-0.83%)
Aug 17, 2005	36.90	37.23	36.84	37.20	1,285,400	+0.14(+0.38%)
Aug 16, 2005	37.90	37.90	36.65	37.06	1,230,600	-0.26(-0.70%)
Aug 15, 2005	36.71	37.72	36.37	37.32	1,098,000	+0.72(+1.97%)
Aug 12, 2005	36.40	36.72	36.07	36.60	720,600	+0.17(+0.47%)
Aug 11, 2005	36.04	36.49	35.91	36.43	558,300	+0.33(+0.91%)
Aug 10, 2005	36.35	36.60	35.80	36.10	887,100	+0.10(+0.28%)
Aug 09, 2005	36.05	36.07	35.54	36.00	670,100	+0.10(+0.28%)
Aug 08, 2005	36.40	36.79	35.85	35.90	893,700	+0.13(+0.36%)
Aug 05, 2005	35.64	35.93	35.31	35.77	983,200	+0.07(+0.20%)
Aug 04, 2005	36.17	36.33	35.48	35.70	688,000	-0.47(-1.30%)
Aug 03, 2005	36.00	36.38	35.50	36.17	1,094,200	+0.06(+0.17%)
Aug 02, 2005	35.96	36.50	35.82	36.11	1,008,900	+0.08(+0.22%)
Aug 01, 2005	36.75	37.05	35.98	36.03	839,100	-1.04(-2.81%)
Jul 29, 2005	35.72	37.42	35.72	37.07	1,260,000	+0.76(+2.09%)
Jul 28, 2005	34.25	36.48	34.25	36.31	3,353,900	+3.84(+11.83%)
Jul 27, 2005	32.09	32.47	31.65	32.47	777,100	+0.80(+2.53%)
Jul 26, 2005	31.11	31.90	30.96	31.67	1,401,600	+0.56(+1.80%)
Jul 25, 2005	31.58	31.70	30.91	31.11	542,400	-0.47(-1.49%)
Jul 22, 2005	31.83	31.86	31.30	31.58	447,400	-0.12(-0.38%)
Jul 21, 2005	32.01	32.05	31.47	31.70	698,400	-0.20(-0.63%)
Jul 20, 2005	31.66	32.02	31.41	31.90	1,020,400	-0.40(-1.24%)
Jul 19, 2005	32.35	32.42	32.15	32.30	622,800	+0.06(+0.19%)
Jul 18, 2005	32.58	32.58	32.12	32.24	495,100	-0.34(-1.04%)
Jul 15, 2005	32.63	32.70	32.14	32.58	411,900	-0.05(-0.15%)
Jul 14, 2005	32.90	33.14	32.35	32.63	578,700	+0.32(+0.99%)
Jul 13, 2005	32.95	33.00	32.16	32.31	924,500	-0.66(-2.00%)
Jul 12, 2005	33.10	33.37	32.84	32.97	440,400	-0.05(-0.15%)
Jul 11, 2005	32.50	33.15	32.45	33.02	621,000	+0.85(+2.64%)
Jul 08, 2005	31.90	32.21	31.65	32.17	438,000	+0.37(+1.16%)
Jul 07, 2005	31.21	32.15	31.01	31.80	693,400	+0.60(+1.92%)
Jul 06, 2005	31.70	31.77	31.20	31.20	744,100	-0.39(-1.23%)
Jul 05, 2005	31.71	31.90	31.30	31.59	437,100	-0.12(-0.38%)
Jul 01, 2005	31.30	31.71	31.20	31.71	703,700	+0.50(+1.60%)
Jun 30, 2005	31.41	31.77	31.21	31.21	402,700	-0.09(-0.29%)
Jun 29, 2005	31.42	31.44	31.05	31.30	481,600	+0.02(+0.06%)
Jun 28, 2005	31.06	31.30	30.88	31.28	464,100	+0.40(+1.30%)
Jun 27, 2005	31.23	31.25	30.56	30.88	624,500	-0.21(-0.68%)
Jun 24, 2005	32.03	32.09	30.89	31.09	665,100	-1.04(-3.24%)
Jun 23, 2005	32.75	32.75	31.99	32.13	722,600	-0.42(-1.29%)
Jun 22, 2005	32.17	32.94	32.17	32.55	921,100	+0.63(+1.97%)
Jun 21, 2005	32.00	32.45	31.87	31.92	938,400	+0.07(+0.22%)
Jun 20, 2005	32.26	32.26	31.67	31.85	863,000	-0.61(-1.88%)
Jun 17, 2005	32.60	32.60	32.07	32.46	809,200	+0.12(+0.37%)
Jun 16, 2005	32.67	32.87	32.23	32.34	670,400	-0.23(-0.71%)
Jun 15, 2005	32.45	32.63	32.14	32.57	827,000	+0.27(+0.84%)
Jun 14, 2005	32.05	32.73	32.00	32.30	1,013,400	+0.33(+1.03%)
Jun 13, 2005	31.60	32.01	31.51	31.97	687,000	+0.37(+1.17%)
Jun 10, 2005	31.86	32.51	31.30	31.60	3,138,300	+3.35(+11.86%)
Jun 09, 2005	28.70	28.76	27.70	28.25	1,134,900	+0.04(+0.14%)
Jun 08, 2005	28.55	28.68	28.10	28.21	694,900	-0.33(-1.16%)
Jun 07, 2005	29.20	29.37	28.50	28.54	741,400	-0.56(-1.92%)
Jun 06, 2005	28.83	29.27	28.52	29.10	858,200	+0.27(+0.94%)
Jun 03, 2005	29.53	29.57	28.83	28.83	1,837,400	-0.87(-2.93%)
Jun 02, 2005	29.56	29.87	29.42	29.70	524,800	+0.28(+0.95%)
Jun 01, 2005	28.85	29.59	28.80	29.42	477,300	+0.68(+2.37%)
May 31, 2005	29.02	29.05	28.71	28.74	371,700	-0.37(-1.27%)
May 27, 2005	29.01	29.16	28.47	29.11	528,100	+0.00(+0.00%)
May 26, 2005	29.04	29.29	28.84	29.11	1,343,400	+0.15(+0.52%)
May 25, 2005	30.24	30.24	28.59	28.96	1,094,400	-1.29(-4.26%)
May 24, 2005	30.70	30.70	30.19	30.25	483,100	-0.42(-1.37%)
May 23, 2005	29.97	30.76	29.97	30.67	700,400	+0.70(+2.34%)
May 20, 2005	29.97	30.04	29.80	29.97	305,500	+0.00(+0.00%)
May 19, 2005	29.40	30.04	29.40	29.97	441,100	+0.57(+1.94%)
May 18, 2005	29.30	29.45	29.07	29.40	1,700,400	+0.20(+0.68%)
May 17, 2005	29.02	29.34	28.90	29.20	715,900	-0.07(-0.24%)
May 16, 2005	29.15	29.44	29.10	29.27	1,098,600	+0.03(+0.10%)
May 13, 2005	29.37	29.68	29.00	29.24	1,474,400	-0.13(-0.44%)
May 12, 2005	29.24	29.65	29.20	29.37	801,300	+0.22(+0.75%)
May 11, 2005	29.05	29.24	28.95	29.15	899,600	+0.22(+0.76%)
May 10, 2005	29.28	29.28	28.81	28.93	1,085,300	-0.45(-1.53%)
May 09, 2005	29.40	29.53	28.98	29.38	481,600	+0.18(+0.62%)
May 06, 2005	29.15	29.33	28.65	29.20	580,400	+0.30(+1.04%)
May 05, 2005	28.63	29.12	28.40	28.90	725,500	+0.27(+0.94%)
May 04, 2005	28.58	28.83	28.49	28.63	892,700	+0.13(+0.46%)
May 03, 2005	28.30	28.68	28.30	28.50	705,300	+0.20(+0.71%)
May 02, 2005	28.19	28.70	28.19	28.30	814,600	+0.10(+0.35%)
Apr 29, 2005	28.15	28.44	27.25	28.20	1,405,200	+0.07(+0.25%)
Apr 28, 2005	27.85	28.35	27.78	28.13	1,438,000	+0.28(+1.01%)
Apr 27, 2005	30.57	30.84	27.61	27.85	2,927,600	-2.86(-9.31%)
Apr 26, 2005	30.15	30.71	30.07	30.71	1,022,900	+0.31(+1.02%)
Apr 25, 2005	30.05	30.45	29.85	30.40	795,800	+0.58(+1.95%)
Apr 22, 2005	30.35	30.35	29.33	29.82	650,200	-0.53(-1.75%)
Apr 21, 2005	30.15	30.40	29.77	30.35	1,061,500	+0.53(+1.78%)
Apr 20, 2005	31.29	31.30	29.69	29.82	1,182,800	-1.58(-5.03%)
Apr 19, 2005	31.05	31.50	31.02	31.40	543,600	+0.70(+2.28%)
Apr 18, 2005	32.03	32.03	30.26	30.70	907,900	-0.38(-1.22%)
Apr 15, 2005	32.00	32.03	30.82	31.08	931,200	-0.91(-2.84%)
Apr 14, 2005	32.22	32.51	31.78	31.99	574,600	-0.17(-0.53%)
Apr 13, 2005	32.86	32.86	31.85	32.16	662,800	-0.60(-1.83%)
Apr 12, 2005	33.05	33.05	32.50	32.76	738,900	-0.16(-0.49%)
Apr 11, 2005	33.27	33.52	32.80	32.92	582,200	-0.21(-0.63%)
Apr 08, 2005	33.12	33.40	32.87	33.13	510,300	-0.01(-0.03%)
Apr 07, 2005	32.69	33.31	32.69	33.14	496,800	+0.35(+1.07%)
Apr 06, 2005	32.54	33.06	32.40	32.79	560,400	+0.40(+1.23%)
Apr 05, 2005	32.50	32.75	32.27	32.39	831,000	+0.12(+0.37%)
Apr 04, 2005	32.64	32.64	32.12	32.27	705,000	-0.29(-0.89%)

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.