Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	47.72	47.94	47.15	47.20	5,012,698	-0.52(-1.08%)
Mar 30, 2006	48.37	48.40	47.39	47.72	5,392,443	-0.65(-1.34%)
Mar 29, 2006	48.52	49.10	48.36	48.36	8,439,384	+0.79(+1.65%)
Mar 28, 2006	47.92	48.14	47.49	47.58	5,630,425	-0.34(-0.70%)
Mar 27, 2006	47.83	48.16	47.71	47.92	4,478,200	+0.02(+0.05%)
Mar 24, 2006	47.80	48.05	47.63	47.89	5,483,530	+0.02(+0.04%)
Mar 23, 2006	47.82	47.99	47.40	47.87	5,562,591	+0.44(+0.92%)
Mar 22, 2006	46.62	47.49	46.62	47.44	4,738,313	+0.71(+1.52%)
Mar 21, 2006	46.89	46.98	46.54	46.72	5,128,001	-0.04(-0.09%)
Mar 20, 2006	46.67	46.89	46.49	46.77	2,804,307	+0.13(+0.28%)
Mar 17, 2006	46.96	47.05	46.61	46.64	6,493,992	-0.06(-0.13%)
Mar 16, 2006	46.45	47.06	46.33	46.70	6,956,967	+0.55(+1.20%)
Mar 15, 2006	45.70	46.29	45.53	46.14	4,592,060	+0.29(+0.64%)
Mar 14, 2006	45.01	45.99	45.01	45.85	4,216,003	+0.90(+2.00%)
Mar 13, 2006	45.21	45.22	44.82	44.95	3,203,457	-0.14(-0.32%)
Mar 10, 2006	44.84	45.40	44.82	45.10	2,939,014	+0.32(+0.72%)
Mar 09, 2006	45.23	45.37	44.75	44.77	3,445,929	-0.36(-0.80%)
Mar 08, 2006	45.22	45.56	44.93	45.13	4,000,632	+0.07(+0.15%)
Mar 07, 2006	44.77	45.11	44.48	45.07	4,738,473	+0.22(+0.50%)
Mar 06, 2006	45.18	45.40	44.61	44.84	4,948,231	-0.60(-1.33%)
Mar 03, 2006	45.55	45.70	45.31	45.45	4,960,419	-0.11(-0.23%)
Mar 02, 2006	45.92	46.02	45.51	45.55	4,261,066	-0.39(-0.84%)
Mar 01, 2006	46.26	46.26	45.84	45.94	3,266,320	+0.05(+0.11%)
Feb 28, 2006	45.95	46.19	45.60	45.89	4,322,325	-0.06(-0.14%)
Feb 27, 2006	46.14	46.56	45.95	45.95	4,449,014	-0.14(-0.30%)
Feb 24, 2006	46.11	46.24	45.60	46.09	3,096,814	+0.16(+0.35%)
Feb 23, 2006	45.58	46.19	45.52	45.93	4,321,524	+0.42(+0.92%)
Feb 22, 2006	45.64	45.98	45.51	45.51	4,288,328	-0.14(-0.30%)
Feb 21, 2006	45.94	46.21	45.43	45.65	5,943,618	-0.36(-0.77%)
Feb 17, 2006	45.61	46.24	45.57	46.00	3,750,302	+0.45(+0.99%)
Feb 16, 2006	45.65	45.74	45.21	45.55	4,687,477	-0.05(-0.11%)
Feb 15, 2006	45.96	46.26	45.58	45.60	4,286,404	-0.36(-0.77%)
Feb 14, 2006	45.83	46.22	45.78	45.96	6,189,138	+0.49(+1.08%)
Feb 13, 2006	45.33	45.78	45.30	45.47	3,720,955	+0.19(+0.41%)
Feb 10, 2006	45.08	45.51	44.59	45.28	4,702,551	+0.31(+0.68%)
Feb 09, 2006	44.50	45.45	44.43	44.97	6,090,834	+0.70(+1.58%)
Feb 08, 2006	44.06	44.45	43.84	44.27	4,564,156	+0.22(+0.50%)
Feb 07, 2006	44.37	44.45	44.01	44.06	5,024,565	-0.32(-0.73%)
Feb 06, 2006	44.27	44.46	44.27	44.38	4,091,720	+0.04(+0.10%)
Feb 03, 2006	44.74	44.95	44.27	44.34	5,225,182	-0.65(-1.46%)
Feb 02, 2006	45.62	45.95	44.93	44.99	5,143,075	-0.65(-1.42%)
Feb 01, 2006	45.08	45.77	44.90	45.64	6,138,943	+0.27(+0.60%)
Jan 31, 2006	45.15	45.68	44.87	45.37	8,528,066	+0.06(+0.14%)
Jan 30, 2006	45.46	45.73	45.16	45.30	5,554,412	+0.00(+0.00%)
Jan 27, 2006	45.18	45.68	45.15	45.30	6,114,889	-0.03(-0.07%)
Jan 26, 2006	45.53	45.79	44.91	45.33	8,062,365	-0.19(-0.41%)
Jan 25, 2006	45.68	46.04	45.37	45.52	11,987,626	-0.75(-1.62%)
Jan 24, 2006	46.15	47.14	45.97	46.27	8,838,052	-0.94(-1.98%)
Jan 23, 2006	47.08	47.54	46.65	47.20	4,736,389	+0.29(+0.61%)
Jan 20, 2006	47.96	47.96	46.88	46.92	5,270,726	-1.04(-2.17%)
Jan 19, 2006	48.13	48.25	47.83	47.96	2,897,961	-0.17(-0.35%)
Jan 18, 2006	48.02	48.19	47.72	48.13	2,948,155	+0.06(+0.12%)
Jan 17, 2006	48.08	48.40	48.02	48.07	3,325,014	-0.26(-0.53%)
Jan 13, 2006	47.98	48.76	47.98	48.33	3,087,513	-0.12(-0.26%)
Jan 12, 2006	48.76	48.78	48.14	48.45	3,401,508	-0.42(-0.85%)
Jan 11, 2006	48.91	49.05	48.54	48.87	3,065,703	-0.10(-0.20%)
Jan 10, 2006	49.26	49.27	48.69	48.97	3,078,853	-0.31(-0.62%)
Jan 09, 2006	48.95	49.78	48.93	49.27	2,959,701	+0.24(+0.50%)
Jan 06, 2006	49.04	49.20	48.41	49.03	3,976,257	+0.40(+0.82%)
Jan 05, 2006	48.89	49.04	48.36	48.63	4,056,440	-0.45(-0.91%)
Jan 04, 2006	49.57	49.57	48.79	49.08	4,102,144	-0.25(-0.51%)
Jan 03, 2006	48.49	49.48	48.16	49.33	4,998,907	+1.00(+2.08%)
Dec 30, 2005	48.71	48.83	48.30	48.33	2,772,074	-0.49(-1.01%)
Dec 29, 2005	48.86	49.06	48.70	48.82	2,203,419	+0.06(+0.12%)
Dec 28, 2005	48.38	48.93	48.35	48.76	2,610,586	+0.51(+1.06%)
Dec 27, 2005	49.04	49.26	48.23	48.25	2,929,392	-0.76(-1.55%)
Dec 23, 2005	48.57	49.22	45.81	49.01	1,757,122	-0.02(-0.05%)
Dec 22, 2005	48.94	49.23	48.45	49.04	3,827,117	+0.37(+0.76%)
Dec 21, 2005	48.41	48.79	48.36	48.67	3,078,532	+0.39(+0.80%)
Dec 20, 2005	48.21	48.80	48.20	48.28	4,769,424	-0.09(-0.18%)
Dec 19, 2005	47.95	48.48	47.92	48.37	4,379,736	+0.30(+0.62%)
Dec 16, 2005	48.33	48.75	47.95	48.07	7,626,652	-0.25(-0.52%)
Dec 15, 2005	48.36	48.63	48.00	48.32	4,668,875	-0.04(-0.08%)
Dec 14, 2005	47.91	48.58	47.91	48.36	3,371,840	+0.37(+0.78%)
Dec 13, 2005	48.26	48.51	47.82	47.98	3,942,260	-0.10(-0.21%)
Dec 12, 2005	48.56	48.74	47.88	48.08	3,192,552	-0.47(-0.96%)
Dec 09, 2005	48.30	48.69	47.96	48.55	4,051,308	+0.57(+1.20%)
Dec 08, 2005	48.53	48.63	47.92	47.98	3,603,408	-0.27(-0.57%)
Dec 07, 2005	48.89	49.20	48.08	48.25	6,106,068	-0.20(-0.41%)
Dec 06, 2005	48.92	49.08	48.34	48.45	5,530,357	-0.39(-0.79%)
Dec 05, 2005	49.32	49.76	48.73	48.84	4,589,334	-0.67(-1.36%)
Dec 02, 2005	49.29	49.72	49.23	49.51	2,781,375	+0.08(+0.16%)
Dec 01, 2005	49.12	49.79	49.10	49.43	4,484,134	+0.49(+1.01%)
Nov 30, 2005	48.91	49.39	48.78	48.94	4,681,544	+0.08(+0.17%)
Nov 29, 2005	48.77	49.11	48.74	48.86	3,856,143	+0.09(+0.19%)
Nov 28, 2005	48.94	48.98	48.60	48.76	3,637,084	-0.07(-0.15%)
Nov 25, 2005	48.68	48.86	48.48	48.84	1,868,255	+0.12(+0.24%)
Nov 23, 2005	48.68	48.88	48.50	48.72	4,225,625	-0.09(-0.19%)
Nov 22, 2005	49.32	49.46	48.42	48.81	6,550,120	-0.59(-1.20%)
Nov 21, 2005	48.89	49.50	48.71	49.41	4,132,934	+0.67(+1.37%)
Nov 18, 2005	49.11	49.11	48.42	48.74	5,933,515	+0.56(+1.16%)
Nov 17, 2005	48.20	48.30	47.75	48.18	6,351,107	+0.22(+0.45%)
Nov 16, 2005	48.68	49.04	47.72	47.96	7,940,166	-0.72(-1.47%)
Nov 15, 2005	48.38	49.00	48.31	48.68	4,141,433	+0.27(+0.55%)
Nov 14, 2005	48.23	48.55	48.16	48.41	3,696,740	+0.05(+0.10%)
Nov 11, 2005	48.27	48.48	48.18	48.36	3,328,381	+0.23(+0.48%)
Nov 10, 2005	47.45	48.20	47.24	48.13	4,819,137	+0.68(+1.43%)
Nov 09, 2005	47.37	47.81	47.28	47.45	3,872,661	+0.09(+0.18%)
Nov 08, 2005	47.30	47.63	47.08	47.36	3,038,922	+0.06(+0.13%)
Nov 07, 2005	46.85	47.60	46.99	47.30	2,920,733	+0.45(+0.96%)
Nov 04, 2005	46.99	47.33	46.69	46.85	3,970,805	-0.01(-0.01%)
Nov 03, 2005	46.96	47.22	46.52	46.86	4,045,214	-0.01(-0.01%)
Nov 02, 2005	46.82	47.02	46.39	46.86	5,896,150	+0.18(+0.39%)
Nov 01, 2005	47.08	47.09	46.46	46.68	5,995,737	-0.70(-1.47%)
Oct 31, 2005	47.54	47.69	47.10	47.38	5,701,146	-0.16(-0.34%)
Oct 28, 2005	46.92	47.54	46.65	47.54	4,651,716	+0.89(+1.91%)
Oct 27, 2005	47.03	47.33	46.62	46.65	3,095,050	-0.22(-0.48%)
Oct 26, 2005	47.13	47.50	46.87	46.87	3,226,870	-0.31(-0.66%)
Oct 25, 2005	47.24	47.57	46.85	47.19	5,034,027	+0.07(+0.15%)
Oct 24, 2005	47.01	47.17	46.76	47.12	3,809,317	+0.42(+0.89%)
Oct 21, 2005	46.61	47.17	46.59	46.70	4,989,766	-0.01(-0.01%)
Oct 20, 2005	47.17	47.36	46.46	46.71	5,343,692	-0.47(-0.99%)
Oct 19, 2005	46.59	47.17	46.23	47.17	6,707,599	+0.59(+1.26%)
Oct 18, 2005	45.71	47.01	45.58	46.59	11,250,748	+1.40(+3.09%)
Oct 17, 2005	44.28	45.33	44.14	45.19	7,596,664	+1.09(+2.47%)
Oct 14, 2005	43.82	44.14	43.70	44.10	4,114,813	+0.41(+0.93%)
Oct 13, 2005	43.72	44.20	43.47	43.69	5,460,919	-0.19(-0.44%)
Oct 12, 2005	43.83	44.43	43.74	43.89	5,980,984	-0.11(-0.24%)
Oct 11, 2005	44.43	44.46	43.87	43.99	4,588,532	-0.52(-1.18%)
Oct 10, 2005	44.90	45.02	44.44	44.52	3,141,395	-0.21(-0.47%)
Oct 07, 2005	44.59	44.89	44.44	44.73	3,699,466	+0.39(+0.87%)
Oct 06, 2005	44.50	44.75	43.96	44.34	6,288,083	-0.04(-0.08%)
Oct 05, 2005	44.53	44.85	44.37	44.38	5,186,374	-0.21(-0.46%)
Oct 04, 2005	45.23	45.46	44.55	44.59	3,833,692	-0.64(-1.42%)
Oct 03, 2005	45.68	45.91	45.18	45.23	3,433,100	-0.52(-1.13%)
Sep 30, 2005	45.63	45.82	45.52	45.75	2,976,059	+0.11(+0.25%)
Sep 29, 2005	45.45	45.76	45.20	45.63	4,528,715	+0.31(+0.69%)
Sep 28, 2005	45.64	45.93	45.04	45.32	4,907,338	-0.31(-0.68%)
Sep 27, 2005	45.52	45.76	45.40	45.63	3,193,514	+0.03(+0.07%)
Sep 26, 2005	45.58	45.78	45.47	45.60	4,151,697	+0.36(+0.80%)
Sep 23, 2005	45.24	45.50	45.05	45.24	3,499,010	-0.16(-0.34%)
Sep 22, 2005	45.02	45.61	45.01	45.40	3,916,761	+0.29(+0.65%)
Sep 21, 2005	45.12	45.35	44.84	45.10	4,718,748	-0.01(-0.03%)
Sep 20, 2005	45.14	45.51	45.02	45.12	4,273,254	-0.09(-0.21%)
Sep 19, 2005	45.68	45.71	44.99	45.21	4,586,607	-0.53(-1.16%)
Sep 16, 2005	45.94	46.03	45.40	45.74	6,349,663	+0.02(+0.05%)
Sep 15, 2005	45.85	46.01	45.43	45.71	3,292,620	-0.26(-0.56%)
Sep 14, 2005	46.24	46.44	45.87	45.97	3,860,634	-0.17(-0.38%)
Sep 13, 2005	46.17	46.51	46.13	46.14	4,817,694	-0.14(-0.31%)
Sep 12, 2005	45.98	46.47	45.83	46.29	6,308,129	+0.44(+0.97%)
Sep 09, 2005	45.80	46.06	45.58	45.85	4,052,591	+0.25(+0.55%)
Sep 08, 2005	45.05	46.03	45.03	45.60	5,793,677	-0.41(-0.88%)
Sep 07, 2005	45.42	46.33	45.33	46.00	6,153,857	+0.67(+1.47%)
Sep 06, 2005	44.95	45.37	44.76	45.33	5,194,392	+0.75(+1.68%)
Sep 02, 2005	44.52	44.70	44.30	44.59	4,019,395	+0.40(+0.90%)
Sep 01, 2005	44.52	44.74	44.03	44.19	4,795,724	-0.18(-0.41%)
Aug 31, 2005	44.19	44.42	43.97	44.37	4,511,396	+0.11(+0.24%)
Aug 30, 2005	44.32	44.49	44.06	44.26	3,817,656	-0.06(-0.14%)
Aug 29, 2005	43.96	44.50	43.91	44.32	2,987,124	+0.06(+0.13%)
Aug 26, 2005	44.39	44.47	43.99	44.27	4,797,648	-0.19(-0.43%)
Aug 25, 2005	44.60	44.61	44.31	44.46	3,470,304	-0.01(-0.03%)
Aug 24, 2005	44.11	44.66	43.92	44.47	5,990,605	+0.21(+0.46%)
Aug 23, 2005	44.85	44.85	44.18	44.27	5,342,249	-0.58(-1.29%)
Aug 22, 2005	45.12	45.50	44.52	44.85	4,580,353	-0.09(-0.21%)
Aug 19, 2005	45.00	45.46	44.85	44.94	4,689,241	+0.09(+0.21%)
Aug 18, 2005	44.83	44.89	44.45	44.85	4,863,398	+0.10(+0.22%)
Aug 17, 2005	44.42	44.93	44.36	44.75	4,224,182	+0.06(+0.14%)
Aug 16, 2005	45.05	45.08	44.68	44.69	3,984,275	-0.32(-0.72%)
Aug 15, 2005	44.90	45.28	44.40	45.01	5,416,979	+0.15(+0.33%)
Aug 12, 2005	45.12	45.17	44.86	44.86	4,367,067	-0.26(-0.58%)
Aug 11, 2005	45.03	45.17	44.79	45.12	5,590,815	+0.22(+0.50%)
Aug 10, 2005	45.01	45.33	44.78	44.90	8,118,332	+0.00(+0.00%)
Aug 09, 2005	45.19	45.46	44.85	44.90	6,389,755	-0.21(-0.47%)
Aug 08, 2005	45.45	45.65	44.90	45.11	6,009,208	-0.41(-0.89%)
Aug 05, 2005	45.74	45.93	45.47	45.51	4,319,920	-0.22(-0.49%)
Aug 04, 2005	46.26	46.26	45.52	45.74	5,261,745	-0.52(-1.13%)
Aug 03, 2005	46.49	46.62	46.09	46.26	5,373,680	-0.43(-0.92%)
Aug 02, 2005	46.96	47.07	46.55	46.69	3,915,799	-0.26(-0.56%)
Aug 01, 2005	46.83	46.99	46.59	46.96	4,013,622	+0.19(+0.40%)
Jul 29, 2005	46.69	46.97	46.41	46.77	4,920,328	+0.19(+0.40%)
Jul 28, 2005	45.95	46.64	45.92	46.58	5,113,407	+0.65(+1.43%)
Jul 27, 2005	46.20	46.27	45.73	45.93	5,122,869	-0.08(-0.18%)
Jul 26, 2005	46.54	46.54	46.01	46.01	4,272,131	-0.24(-0.53%)
Jul 25, 2005	46.67	46.96	46.08	46.25	4,719,871	-0.34(-0.72%)
Jul 22, 2005	46.64	46.74	46.14	46.59	4,583,240	+0.10(+0.21%)
Jul 21, 2005	46.84	47.02	46.31	46.49	4,490,067	-0.08(-0.17%)
Jul 20, 2005	46.21	46.61	46.14	46.57	4,535,290	+0.24(+0.52%)
Jul 19, 2005	46.50	46.67	46.14	46.33	6,784,093	-0.15(-0.32%)
Jul 18, 2005	47.05	47.48	46.32	46.48	7,426,677	-0.57(-1.22%)
Jul 15, 2005	47.27	47.85	46.82	47.05	5,731,134	+0.01(+0.03%)
Jul 14, 2005	46.84	47.37	46.81	47.04	4,476,918	+0.19(+0.41%)
Jul 13, 2005	46.83	47.04	46.46	46.84	5,290,932	+0.16(+0.33%)
Jul 12, 2005	47.48	47.48	46.68	46.69	5,914,592	-0.79(-1.66%)
Jul 11, 2005	47.01	47.49	46.78	47.47	5,949,392	+0.70(+1.51%)
Jul 08, 2005	46.08	46.92	45.90	46.77	5,364,379	+0.74(+1.61%)
Jul 07, 2005	44.90	46.08	44.50	46.03	5,989,804	+0.61(+1.35%)
Jul 06, 2005	45.91	45.91	45.42	45.42	6,019,792	-0.49(-1.07%)
Jul 05, 2005	45.55	46.06	45.52	45.91	6,413,489	+0.39(+0.85%)
Jul 01, 2005	45.09	45.60	44.29	45.52	14,217,986	+0.44(+0.97%)
Jun 30, 2005	46.29	46.49	45.05	45.08	23,664,946	-2.33(-4.92%)
Jun 29, 2005	48.06	48.07	47.37	47.42	3,581,758	-0.66(-1.37%)
Jun 28, 2005	47.58	48.15	47.42	48.08	4,823,788	+0.82(+1.73%)
Jun 27, 2005	47.19	47.59	47.08	47.26	3,660,658	+0.19(+0.41%)
Jun 24, 2005	47.24	47.59	46.96	47.07	6,421,026	-0.24(-0.51%)
Jun 23, 2005	48.77	48.79	47.13	47.31	7,596,503	-1.25(-2.58%)
Jun 22, 2005	48.55	48.96	48.21	48.56	6,379,010	+0.43(+0.89%)
Jun 21, 2005	48.26	48.63	48.02	48.13	4,525,989	+0.00(+0.00%)
Jun 20, 2005	48.33	48.57	48.07	48.13	3,658,253	+0.17(+0.35%)
Jun 17, 2005	48.43	48.98	47.92	47.97	6,317,430	+0.16(+0.33%)
Jun 16, 2005	47.47	48.00	47.24	47.81	3,681,506	+0.34(+0.71%)
Jun 15, 2005	47.95	48.05	47.27	47.47	4,189,382	-0.33(-0.69%)
Jun 14, 2005	47.77	48.04	47.61	47.80	3,789,752	+0.36(+0.75%)
Jun 13, 2005	47.37	47.98	47.14	47.45	4,099,738	+0.19(+0.40%)
Jun 10, 2005	47.73	47.75	47.02	47.26	4,453,183	-0.24(-0.51%)
Jun 09, 2005	47.74	48.03	47.27	47.50	4,363,379	-0.24(-0.50%)
Jun 08, 2005	47.97	48.00	47.62	47.74	3,275,781	+0.14(+0.29%)
Jun 07, 2005	47.70	48.29	47.52	47.60	4,370,114	+0.11(+0.24%)
Jun 06, 2005	47.30	47.55	47.13	47.49	2,583,645	+0.10(+0.21%)
Jun 03, 2005	47.76	47.92	47.24	47.39	3,697,221	-0.36(-0.74%)
Jun 02, 2005	48.02	48.09	47.60	47.75	3,558,826	-0.27(-0.56%)
Jun 01, 2005	47.88	48.51	47.68	48.02	3,345,059	+0.22(+0.46%)
May 31, 2005	48.02	48.19	47.80	47.80	5,351,389	-0.21(-0.43%)
May 27, 2005	47.97	48.30	47.97	48.00	2,424,242	+0.00(+0.00%)
May 26, 2005	48.51	48.51	47.73	48.00	4,893,226	-0.05(-0.10%)
May 25, 2005	48.75	48.75	48.01	48.05	4,153,140	-0.70(-1.45%)
May 24, 2005	48.71	48.94	48.61	48.76	3,629,868	-0.21(-0.43%)
May 23, 2005	48.20	49.41	48.08	48.97	4,750,821	+0.92(+1.91%)
May 20, 2005	48.51	48.51	47.61	48.05	5,556,978	-0.50(-1.03%)
May 19, 2005	48.70	48.75	48.36	48.55	3,515,046	-0.15(-0.31%)
May 18, 2005	48.00	48.89	47.86	48.70	3,603,889	+0.68(+1.42%)
May 17, 2005	47.42	48.11	47.24	48.02	3,871,699	+0.37(+0.77%)
May 16, 2005	47.37	47.80	47.19	47.65	3,097,936	+0.51(+1.07%)
May 13, 2005	47.44	47.57	46.82	47.15	4,095,248	-0.11(-0.22%)
May 12, 2005	48.16	48.17	47.18	47.25	3,803,383	-0.75(-1.57%)
May 11, 2005	47.88	48.07	47.39	48.01	4,500,170	+0.24(+0.50%)
May 10, 2005	48.38	48.38	47.39	47.77	6,201,165	-0.70(-1.44%)
May 09, 2005	48.13	48.47	47.89	48.47	3,705,560	+0.25(+0.52%)
May 06, 2005	48.38	48.79	48.12	48.22	3,666,271	-0.09(-0.18%)
May 05, 2005	48.23	48.61	48.08	48.31	4,169,818	+0.07(+0.16%)
May 04, 2005	47.83	48.41	47.50	48.23	4,831,966	+0.37(+0.77%)
May 03, 2005	47.92	48.20	47.56	47.87	5,038,036	-0.07(-0.16%)
May 02, 2005	47.68	48.10	47.55	47.94	4,545,554	+0.26(+0.54%)
Apr 29, 2005	47.21	47.77	46.74	47.68	4,740,077	+0.77(+1.65%)
Apr 28, 2005	47.33	47.40	46.84	46.91	5,153,178	-0.85(-1.79%)
Apr 27, 2005	47.31	47.92	46.94	47.77	4,410,366	+0.29(+0.62%)
Apr 26, 2005	48.34	48.53	47.47	47.47	4,369,793	-0.86(-1.78%)
Apr 25, 2005	48.43	48.78	48.15	48.33	3,947,070	+0.28(+0.58%)
Apr 22, 2005	48.58	48.59	47.63	48.05	4,355,200	-0.52(-1.07%)
Apr 21, 2005	47.95	48.78	47.59	48.57	5,865,841	+1.24(+2.62%)
Apr 20, 2005	48.12	48.39	47.08	47.33	7,892,698	-0.64(-1.34%)
Apr 19, 2005	47.70	48.76	47.70	47.97	11,465,958	+0.64(+1.36%)
Apr 18, 2005	49.89	49.89	47.01	47.33	21,227,072	-3.09(-6.13%)
Apr 15, 2005	51.38	51.43	50.20	50.42	7,435,016	-0.95(-1.85%)
Apr 14, 2005	52.32	52.34	51.23	51.37	5,142,273	-1.15(-2.18%)
Apr 13, 2005	52.99	53.22	52.26	52.52	3,679,742	-0.64(-1.21%)
Apr 12, 2005	52.53	53.30	52.09	53.16	3,699,627	+0.49(+0.92%)
Apr 11, 2005	52.85	52.93	52.50	52.67	2,546,600	-0.05(-0.09%)
Apr 08, 2005	53.00	53.22	52.69	52.72	2,663,186	-0.38(-0.72%)
Apr 07, 2005	53.07	53.25	52.87	53.10	3,418,827	+0.21(+0.40%)
Apr 06, 2005	53.00	53.39	52.85	52.89	3,742,124	+0.22(+0.41%)
Apr 05, 2005	52.80	53.00	52.29	52.67	4,591,579	-0.14(-0.27%)
Apr 04, 2005	53.15	53.27	52.74	52.82	3,926,864	-0.26(-0.49%)

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.