Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	28.68	28.81	28.45	28.45	12,539,177	-0.21(-0.72%)
Apr 27, 2006	28.34	28.97	28.34	28.66	12,318,839	+0.11(+0.37%)
Apr 26, 2006	28.63	28.87	28.48	28.55	11,178,136	+0.08(+0.28%)
Apr 25, 2006	28.56	28.74	28.15	28.47	14,880,510	-0.09(-0.30%)
Apr 24, 2006	28.64	28.84	28.47	28.56	9,222,885	-0.14(-0.50%)
Apr 21, 2006	29.29	29.31	28.50	28.70	12,785,478	-0.38(-1.30%)
Apr 20, 2006	29.11	29.34	28.77	29.08	7,319,139	+0.05(+0.17%)
Apr 19, 2006	29.36	29.53	29.00	29.03	9,392,840	-0.41(-1.40%)
Apr 18, 2006	28.77	29.53	28.67	29.44	13,167,911	+0.67(+2.33%)
Apr 17, 2006	29.24	29.33	28.58	28.77	9,511,850	-0.53(-1.80%)
Apr 13, 2006	29.21	29.48	28.94	29.30	7,558,844	+0.09(+0.32%)
Apr 12, 2006	29.45	29.50	29.07	29.21	9,890,494	-0.31(-1.06%)
Apr 11, 2006	29.86	29.99	29.41	29.52	9,915,615	-0.26(-0.89%)
Apr 10, 2006	29.98	30.08	29.61	29.78	9,768,396	-0.21(-0.71%)
Apr 07, 2006	30.20	30.38	29.81	30.00	12,412,869	-0.03(-0.10%)
Apr 06, 2006	30.35	30.38	29.97	30.03	10,006,417	-0.36(-1.20%)
Apr 05, 2006	30.42	30.59	30.33	30.39	9,374,876	+0.07(+0.23%)
Apr 04, 2006	30.03	30.43	29.97	30.32	8,849,995	+0.12(+0.40%)
Apr 03, 2006	30.20	30.39	30.06	30.20	9,634,650	+0.06(+0.19%)
Mar 31, 2006	30.35	30.60	30.08	30.14	12,908,979	-0.06(-0.19%)
Mar 30, 2006	30.50	30.66	30.10	30.20	10,514,737	-0.38(-1.23%)
Mar 29, 2006	30.68	30.89	30.45	30.58	10,339,449	-0.06(-0.19%)
Mar 28, 2006	30.57	31.03	30.51	30.63	10,126,269	+0.00(+0.00%)
Mar 27, 2006	30.60	30.74	30.46	30.63	9,328,001	-0.09(-0.30%)
Mar 24, 2006	31.15	31.25	30.50	30.72	11,065,722	-0.49(-1.58%)
Mar 23, 2006	30.82	31.32	30.81	31.22	14,410,082	+0.31(+1.01%)
Mar 22, 2006	30.48	30.96	30.48	30.90	13,342,638	+0.26(+0.86%)
Mar 21, 2006	30.53	30.76	30.43	30.64	15,187,720	+0.11(+0.35%)
Mar 20, 2006	30.44	30.63	30.43	30.53	10,321,626	-0.04(-0.12%)
Mar 17, 2006	30.62	30.65	30.43	30.57	18,375,178	+0.11(+0.35%)
Mar 16, 2006	30.26	30.55	30.15	30.46	12,208,811	+0.35(+1.16%)
Mar 15, 2006	29.94	30.18	29.76	30.11	8,509,524	+0.09(+0.28%)
Mar 14, 2006	29.29	30.20	29.29	30.03	13,003,851	+0.63(+2.16%)
Mar 13, 2006	29.27	29.59	29.11	29.39	7,285,036	+0.00(+0.00%)
Mar 10, 2006	28.96	29.45	28.95	29.39	9,509,605	+0.43(+1.50%)
Mar 09, 2006	29.26	29.36	28.70	28.96	13,747,245	-0.37(-1.26%)
Mar 08, 2006	29.29	29.42	29.14	29.33	11,976,544	-0.15(-0.51%)
Mar 07, 2006	29.68	29.68	29.40	29.48	8,014,396	-0.24(-0.82%)
Mar 06, 2006	30.04	30.06	29.60	29.72	8,448,756	-0.35(-1.16%)
Mar 03, 2006	29.93	30.50	29.86	30.07	8,641,025	-0.06(-0.21%)
Mar 02, 2006	30.06	30.28	29.78	30.13	16,237,762	-0.21(-0.70%)
Mar 01, 2006	30.03	30.42	29.57	30.35	13,524,521	+0.31(+1.04%)
Feb 28, 2006	30.25	30.23	29.71	30.03	17,182,266	-0.21(-0.71%)
Feb 27, 2006	29.80	30.44	29.75	30.25	13,617,568	+0.58(+1.97%)
Feb 24, 2006	29.78	29.83	29.26	29.66	10,209,633	+0.04(+0.12%)
Feb 23, 2006	29.88	30.19	29.54	29.63	11,664,984	-0.21(-0.72%)
Feb 22, 2006	30.02	30.07	29.32	29.84	14,053,753	+0.01(+0.02%)
Feb 21, 2006	30.64	30.64	29.72	29.83	21,382,576	+0.01(+0.02%)
Feb 17, 2006	29.82	29.88	29.47	29.83	12,031,137	+0.00(+0.00%)
Feb 16, 2006	29.65	29.89	29.46	29.83	10,918,923	+0.24(+0.79%)
Feb 15, 2006	29.29	29.76	29.07	29.59	14,235,496	+0.29(+0.97%)
Feb 14, 2006	28.47	29.36	28.38	29.31	18,120,878	+1.02(+3.60%)
Feb 13, 2006	27.80	28.45	27.80	28.29	9,079,174	+0.34(+1.22%)
Feb 10, 2006	27.75	28.02	27.58	27.95	8,753,580	+0.12(+0.44%)
Feb 09, 2006	27.95	28.15	27.75	27.82	9,809,376	-0.16(-0.56%)
Feb 08, 2006	27.79	28.05	27.69	27.98	10,164,723	+0.38(+1.39%)
Feb 07, 2006	28.03	28.10	27.43	27.60	15,650,148	-0.54(-1.92%)
Feb 06, 2006	28.34	28.52	27.99	28.14	10,671,359	-0.24(-0.83%)
Feb 03, 2006	28.39	28.47	28.07	28.37	10,610,451	-0.10(-0.35%)
Feb 02, 2006	28.47	28.67	28.37	28.47	10,305,767	-0.19(-0.67%)
Feb 01, 2006	28.82	28.91	28.44	28.67	9,736,117	-0.23(-0.79%)
Jan 31, 2006	28.50	29.11	28.37	28.89	15,173,966	+0.39(+1.38%)
Jan 30, 2006	28.50	28.71	28.30	28.50	7,940,295	+0.00(+0.00%)
Jan 27, 2006	28.79	29.01	28.34	28.50	11,497,836	-0.29(-0.99%)
Jan 26, 2006	28.49	28.90	28.53	28.79	10,216,650	+0.30(+1.05%)
Jan 25, 2006	28.82	28.97	28.35	28.49	11,363,107	-0.33(-1.16%)
Jan 24, 2006	28.30	28.82	28.30	28.82	15,284,556	+0.54(+1.92%)
Jan 23, 2006	28.79	28.91	28.25	28.28	13,059,006	-0.34(-1.19%)
Jan 20, 2006	29.33	29.41	28.59	28.62	21,101,330	-0.79(-2.69%)
Jan 19, 2006	29.86	29.92	29.31	29.41	17,212,160	-0.44(-1.48%)
Jan 18, 2006	29.62	30.01	29.48	29.86	9,935,544	+0.24(+0.79%)
Jan 17, 2006	29.57	29.84	29.47	29.62	8,943,603	-0.24(-0.81%)
Jan 13, 2006	29.86	30.35	29.56	29.86	11,750,172	-0.46(-1.50%)
Jan 12, 2006	30.43	30.60	30.28	30.32	11,950,440	-0.29(-0.93%)
Jan 11, 2006	29.93	30.78	29.86	30.60	17,000,664	+0.82(+2.75%)
Jan 10, 2006	29.24	30.28	29.23	29.78	21,174,588	+0.70(+2.40%)
Jan 09, 2006	29.07	29.29	28.68	29.09	11,587,094	+0.31(+1.09%)
Jan 06, 2006	28.68	28.87	28.57	28.77	12,869,684	+0.21(+0.75%)
Jan 05, 2006	28.57	28.76	28.37	28.56	13,322,288	-0.28(-0.99%)
Jan 04, 2006	29.17	29.24	28.67	28.84	13,264,607	-0.54(-1.84%)
Jan 03, 2006	28.91	29.53	28.34	29.39	12,573,561	+0.54(+1.88%)
Dec 30, 2005	28.96	29.19	28.80	28.84	7,233,250	-0.19(-0.64%)
Dec 29, 2005	29.34	29.36	28.98	29.03	6,368,460	-0.25(-0.85%)
Dec 28, 2005	29.36	29.46	29.16	29.28	6,317,094	+0.05(+0.17%)
Dec 27, 2005	29.71	29.90	29.23	29.23	6,218,995	-0.41(-1.37%)
Dec 23, 2005	29.52	29.76	29.31	29.63	5,487,390	+0.11(+0.39%)
Dec 22, 2005	29.57	29.61	29.38	29.52	6,386,002	-0.09(-0.29%)
Dec 21, 2005	29.74	29.91	29.56	29.61	6,858,676	+0.07(+0.24%)
Dec 20, 2005	29.80	29.80	29.39	29.53	8,137,336	-0.26(-0.88%)
Dec 19, 2005	30.14	30.25	29.64	29.80	7,923,875	-0.48(-1.60%)
Dec 16, 2005	30.34	30.48	30.21	30.28	12,038,295	-0.06(-0.19%)
Dec 15, 2005	30.27	30.49	29.96	30.34	7,586,211	+0.07(+0.24%)
Dec 14, 2005	30.12	30.49	30.07	30.27	10,506,738	+0.15(+0.50%)
Dec 13, 2005	29.32	30.15	29.24	30.12	12,660,433	+0.68(+2.30%)
Dec 12, 2005	29.32	29.58	29.29	29.44	6,516,521	+0.21(+0.73%)
Dec 09, 2005	29.43	29.51	29.16	29.23	8,373,251	-0.14(-0.49%)
Dec 08, 2005	29.55	29.68	29.26	29.37	9,106,120	-0.21(-0.72%)
Dec 07, 2005	29.46	29.73	29.37	29.58	8,113,758	+0.08(+0.27%)
Dec 06, 2005	29.57	29.75	29.37	29.51	9,325,756	+0.01(+0.05%)
Dec 05, 2005	29.69	29.64	29.26	29.49	9,108,787	-0.20(-0.67%)
Dec 02, 2005	29.46	29.86	29.46	29.69	7,811,040	+0.09(+0.31%)
Dec 01, 2005	29.81	29.96	29.28	29.60	10,884,961	-0.17(-0.57%)
Nov 30, 2005	29.89	30.06	29.72	29.77	9,822,147	-0.16(-0.52%)
Nov 29, 2005	29.68	30.12	29.71	29.93	10,718,234	+0.25(+0.84%)
Nov 28, 2005	30.23	30.24	29.64	29.68	16,804,464	-0.55(-1.82%)
Nov 25, 2005	30.34	30.85	30.16	30.23	3,110,129	-0.06(-0.19%)
Nov 23, 2005	30.14	30.51	30.10	30.28	8,690,426	+0.09(+0.28%)
Nov 22, 2005	29.96	30.23	29.86	30.20	10,941,238	+0.07(+0.24%)
Nov 21, 2005	30.01	30.21	29.85	30.13	9,129,557	-0.11(-0.38%)
Nov 18, 2005	30.78	30.80	30.10	30.24	11,074,844	-0.05(-0.16%)
Nov 17, 2005	30.21	30.35	29.93	30.29	9,492,062	+0.20(+0.66%)
Nov 16, 2005	30.21	30.27	29.58	30.09	14,551,126	-0.12(-0.40%)
Nov 15, 2005	30.34	30.83	30.04	30.21	19,873,894	-0.12(-0.40%)
Nov 14, 2005	30.21	30.78	30.20	30.33	17,413,692	+0.47(+1.57%)
Nov 11, 2005	29.36	29.93	29.36	29.86	10,578,453	+0.12(+0.41%)
Nov 10, 2005	29.16	29.88	29.07	29.74	12,304,665	+0.66(+2.28%)
Nov 09, 2005	28.91	29.27	28.99	29.08	14,153,256	+0.17(+0.59%)
Nov 08, 2005	29.36	29.36	28.82	28.91	13,651,812	-0.66(-2.24%)
Nov 07, 2005	29.48	29.62	29.31	29.57	10,074,623	+0.10(+0.34%)
Nov 04, 2005	29.16	29.53	28.92	29.47	8,942,200	+0.41(+1.40%)
Nov 03, 2005	29.46	29.53	28.75	29.06	20,143,774	-0.33(-1.14%)
Nov 02, 2005	29.13	29.54	29.11	29.40	16,619,353	+0.20(+0.68%)
Nov 01, 2005	29.21	29.34	29.03	29.20	16,071,456	-0.04(-0.15%)
Oct 31, 2005	28.93	29.55	28.89	29.24	17,986,008	+0.37(+1.28%)
Oct 28, 2005	28.32	28.91	28.23	28.87	14,658,348	+0.81(+2.87%)
Oct 27, 2005	28.54	28.62	27.94	28.07	11,947,914	-0.62(-2.16%)
Oct 26, 2005	28.47	28.92	28.38	28.69	18,962,510	+0.10(+0.35%)
Oct 25, 2005	28.93	28.97	28.40	28.59	16,680,683	-0.38(-1.33%)
Oct 24, 2005	28.50	28.97	28.25	28.97	14,812,023	+0.72(+2.55%)
Oct 21, 2005	28.36	28.50	28.21	28.25	15,298,590	+0.06(+0.20%)
Oct 20, 2005	28.33	28.68	28.15	28.20	20,410,564	+0.22(+0.79%)
Oct 19, 2005	27.08	28.15	26.76	27.97	33,356,174	+0.78(+2.88%)
Oct 18, 2005	27.29	27.32	27.06	27.19	9,953,087	-0.21(-0.78%)
Oct 17, 2005	27.43	27.47	27.08	27.40	7,649,926	+0.04(+0.13%)
Oct 14, 2005	27.73	27.73	27.01	27.37	11,045,653	+0.33(+1.21%)
Oct 13, 2005	26.98	27.22	26.86	27.04	11,179,118	-0.12(-0.45%)
Oct 12, 2005	27.25	27.35	26.78	27.16	12,545,071	-0.08(-0.29%)
Oct 11, 2005	27.09	27.36	27.08	27.24	11,657,125	+0.15(+0.55%)
Oct 10, 2005	27.15	27.52	27.04	27.09	11,769,258	+0.16(+0.58%)
Oct 07, 2005	27.18	27.35	26.85	26.93	9,773,869	-0.09(-0.32%)
Oct 06, 2005	26.94	27.40	26.71	27.02	16,756,468	+0.17(+0.64%)
Oct 05, 2005	27.22	27.25	26.81	26.85	9,554,093	-0.40(-1.46%)
Oct 04, 2005	27.40	27.61	27.23	27.25	9,928,807	+0.09(+0.31%)
Oct 03, 2005	27.18	27.38	27.11	27.16	10,287,523	-0.01(-0.05%)
Sep 30, 2005	27.12	27.33	26.91	27.18	9,858,636	+0.06(+0.21%)
Sep 29, 2005	26.86	27.25	26.47	27.12	13,094,933	+0.15(+0.56%)
Sep 28, 2005	26.97	27.40	26.71	26.97	19,213,724	-0.38(-1.41%)
Sep 27, 2005	27.47	27.51	27.16	27.35	11,308,514	-0.01(-0.05%)
Sep 26, 2005	27.71	27.77	27.15	27.37	14,574,002	-0.09(-0.31%)
Sep 23, 2005	27.45	27.80	27.18	27.45	19,384,520	-0.16(-0.57%)
Sep 22, 2005	27.39	27.73	27.08	27.61	21,859,178	+0.29(+1.04%)
Sep 21, 2005	27.72	27.82	27.11	27.33	15,773,229	-0.26(-0.93%)
Sep 20, 2005	27.58	28.26	27.48	27.58	11,251,675	-0.58(-2.07%)
Sep 19, 2005	28.46	28.47	27.91	28.17	10,829,806	-0.26(-0.93%)
Sep 16, 2005	28.89	29.04	28.37	28.43	20,077,392	-0.31(-1.09%)
Sep 15, 2005	28.92	28.94	28.45	28.74	6,513,854	+0.00(+0.00%)
Sep 14, 2005	29.04	29.21	28.64	28.74	9,516,481	-0.19(-0.64%)
Sep 13, 2005	29.11	29.27	28.87	28.93	13,334,217	-0.52(-1.77%)
Sep 12, 2005	29.36	29.47	29.07	29.45	8,269,538	+0.08(+0.27%)
Sep 09, 2005	29.35	29.50	29.21	29.37	8,572,819	+0.03(+0.10%)
Sep 08, 2005	29.78	29.78	29.26	29.34	12,466,760	-0.53(-1.79%)
Sep 07, 2005	29.78	29.96	29.60	29.88	14,295,844	+0.16(+0.53%)
Sep 06, 2005	29.00	29.80	29.00	29.72	14,760,237	+0.98(+3.42%)
Sep 02, 2005	28.74	29.15	28.61	28.74	10,274,050	-0.20(-0.69%)
Sep 01, 2005	28.94	29.21	28.61	28.94	15,420,829	+0.21(+0.72%)
Aug 31, 2005	28.57	28.86	28.16	28.73	15,734,213	+0.41(+1.43%)
Aug 30, 2005	28.75	28.96	27.89	28.32	18,065,582	-0.56(-1.95%)
Aug 29, 2005	28.39	29.24	28.39	28.89	15,878,205	+0.52(+1.83%)
Aug 26, 2005	28.37	28.64	28.18	28.37	8,688,040	-0.26(-0.92%)
Aug 25, 2005	28.39	28.69	28.33	28.63	11,107,544	+0.20(+0.70%)
Aug 24, 2005	28.82	29.14	28.43	28.43	11,115,824	-0.53(-1.82%)
Aug 23, 2005	29.02	29.02	28.67	28.96	8,835,961	+0.08(+0.27%)
Aug 22, 2005	28.85	29.18	28.61	28.88	9,954,209	+0.11(+0.40%)
Aug 19, 2005	29.02	29.21	28.74	28.77	10,732,970	-0.24(-0.81%)
Aug 18, 2005	28.77	29.14	28.57	29.00	11,934,862	+0.06(+0.20%)
Aug 17, 2005	28.87	29.20	28.74	28.94	11,684,772	-0.04(-0.12%)
Aug 16, 2005	29.46	29.46	28.86	28.98	15,951,323	-0.67(-2.26%)
Aug 15, 2005	29.93	30.11	29.30	29.65	11,858,095	+0.24(+0.80%)
Aug 12, 2005	29.36	29.53	29.04	29.41	8,186,596	-0.16(-0.53%)
Aug 11, 2005	29.66	29.97	29.22	29.57	9,665,525	-0.11(-0.38%)
Aug 10, 2005	29.71	30.30	29.58	29.68	11,677,334	+0.21(+0.73%)
Aug 09, 2005	29.17	29.59	29.09	29.47	9,330,808	+0.55(+1.90%)
Aug 08, 2005	29.25	29.28	28.74	28.92	8,993,425	-0.26(-0.88%)
Aug 05, 2005	29.37	29.47	29.00	29.18	9,655,280	-0.24(-0.80%)
Aug 04, 2005	29.57	29.93	29.29	29.41	13,960,846	-0.68(-2.25%)
Aug 03, 2005	30.00	30.24	29.88	30.09	9,390,454	-0.13(-0.42%)
Aug 02, 2005	30.45	30.50	30.12	30.22	10,478,529	-0.32(-1.05%)
Aug 01, 2005	30.79	30.92	30.20	30.54	10,064,659	-0.46(-1.49%)
Jul 29, 2005	31.20	31.28	30.82	31.00	8,115,162	-0.26(-0.82%)
Jul 28, 2005	30.82	31.28	30.82	31.26	7,761,499	+0.37(+1.20%)
Jul 27, 2005	31.19	31.19	30.65	30.89	7,272,265	-0.24(-0.78%)
Jul 26, 2005	30.70	31.28	30.68	31.13	9,953,508	+0.45(+1.46%)
Jul 25, 2005	30.87	31.18	30.64	30.68	7,030,315	-0.29(-0.94%)
Jul 22, 2005	30.80	31.04	30.48	30.97	7,370,926	+0.09(+0.28%)
Jul 21, 2005	31.14	31.30	30.67	30.89	13,622,340	-0.43(-1.37%)
Jul 20, 2005	30.79	31.34	30.68	31.32	15,324,694	+0.53(+1.74%)
Jul 19, 2005	30.28	30.82	30.25	30.78	15,095,655	+0.53(+1.77%)
Jul 18, 2005	29.54	30.28	29.54	30.25	12,385,221	+0.60(+2.02%)
Jul 15, 2005	29.24	29.93	29.22	29.65	10,653,536	+0.41(+1.39%)
Jul 14, 2005	29.19	29.68	29.19	29.24	9,040,861	+0.04(+0.15%)
Jul 13, 2005	29.36	29.63	29.15	29.20	10,948,395	-0.23(-0.77%)
Jul 12, 2005	28.89	29.57	28.87	29.43	16,919,546	+0.71(+2.48%)
Jul 11, 2005	28.36	28.84	28.32	28.72	7,514,075	+0.16(+0.55%)
Jul 08, 2005	28.15	28.62	28.07	28.56	8,507,700	+0.51(+1.83%)
Jul 07, 2005	27.78	28.32	27.51	28.05	9,195,799	+0.06(+0.23%)
Jul 06, 2005	28.53	28.59	27.78	27.98	8,920,447	-0.58(-2.02%)
Jul 05, 2005	28.20	28.65	28.08	28.56	12,952,345	+0.42(+1.49%)
Jul 01, 2005	27.92	28.14	27.85	28.14	11,406,613	+0.42(+1.52%)
Jun 30, 2005	28.43	28.51	27.68	27.72	10,730,444	+0.07(+0.26%)
Jun 29, 2005	27.97	28.05	27.61	27.65	6,822,187	-0.36(-1.30%)
Jun 28, 2005	27.58	28.02	27.48	28.01	6,705,141	+0.60(+2.18%)
Jun 27, 2005	27.33	27.63	27.33	27.41	7,758,131	+0.16(+0.60%)
Jun 24, 2005	27.79	27.83	27.18	27.25	18,698,386	-0.64(-2.30%)
Jun 23, 2005	28.32	28.52	27.86	27.89	12,242,914	-0.40(-1.41%)
Jun 22, 2005	28.48	28.49	28.18	28.29	6,302,078	+0.01(+0.05%)
Jun 21, 2005	28.39	28.73	28.19	28.27	5,855,929	-0.19(-0.68%)
Jun 20, 2005	28.50	28.58	28.22	28.47	6,475,822	-0.18(-0.62%)
Jun 17, 2005	28.89	29.16	28.31	28.64	15,932,517	+0.00(+0.00%)
Jun 16, 2005	28.44	28.75	28.36	28.64	7,795,602	+0.12(+0.42%)
Jun 15, 2005	28.73	28.77	28.16	28.52	8,443,563	+0.00(+0.00%)
Jun 14, 2005	28.22	28.64	28.22	28.52	7,683,047	+0.19(+0.68%)
Jun 13, 2005	27.98	28.47	27.98	28.33	6,662,337	+0.19(+0.66%)
Jun 10, 2005	28.20	28.30	27.54	28.15	7,401,380	-0.07(-0.25%)
Jun 09, 2005	28.16	28.47	28.11	28.22	9,532,621	-0.05(-0.18%)
Jun 08, 2005	28.50	28.80	28.22	28.27	9,869,864	-0.24(-0.82%)
Jun 07, 2005	28.56	29.07	28.47	28.50	12,245,160	+0.04(+0.13%)
Jun 06, 2005	28.30	28.52	28.30	28.47	5,522,475	+0.16(+0.58%)
Jun 03, 2005	28.74	28.84	28.25	28.30	6,279,623	-0.44(-1.54%)
Jun 02, 2005	28.44	28.85	28.38	28.74	8,038,815	+0.29(+1.00%)
Jun 01, 2005	27.93	28.54	27.91	28.46	9,782,711	+0.42(+1.50%)
May 31, 2005	28.36	28.47	28.02	28.04	10,089,079	-0.44(-1.55%)
May 27, 2005	28.36	28.53	28.32	28.48	6,100,405	+0.04(+0.13%)
May 26, 2005	28.16	28.58	28.13	28.44	7,497,374	+0.39(+1.40%)
May 25, 2005	28.24	28.40	27.88	28.05	7,874,895	-0.34(-1.20%)
May 24, 2005	28.37	28.49	28.22	28.39	9,529,674	-0.08(-0.28%)
May 23, 2005	28.49	28.74	28.45	28.47	10,241,069	+0.24(+0.83%)
May 20, 2005	28.61	28.61	27.98	28.24	11,075,686	-0.36(-1.27%)
May 19, 2005	28.36	28.68	28.34	28.60	10,906,152	+0.24(+0.85%)
May 18, 2005	27.86	28.42	27.74	28.36	17,059,608	+0.67(+2.42%)
May 17, 2005	27.75	28.05	27.50	27.69	24,876,262	+1.06(+3.99%)
May 16, 2005	25.97	26.63	25.96	26.63	14,635,192	+0.77(+2.98%)
May 13, 2005	25.96	26.26	25.74	25.86	10,322,749	+0.04(+0.17%)
May 12, 2005	25.93	26.33	25.78	25.82	8,425,178	-0.21(-0.79%)
May 11, 2005	25.95	26.11	25.54	26.02	9,949,999	+0.04(+0.16%)
May 10, 2005	26.14	26.29	25.82	25.98	11,121,859	-0.56(-2.12%)
May 09, 2005	26.36	26.61	26.35	26.54	8,413,951	+0.06(+0.24%)
May 06, 2005	26.44	26.71	26.39	26.48	10,902,223	+0.22(+0.84%)
May 05, 2005	26.35	26.67	26.12	26.26	7,793,356	-0.18(-0.67%)
May 04, 2005	26.24	26.51	26.12	26.44	9,954,069	+0.25(+0.95%)
May 03, 2005	25.44	26.43	25.42	26.19	13,561,151	+0.35(+1.35%)

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.