Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	42.29	42.55	42.25	42.40	6,249,143	+0.01(+0.01%)
Apr 27, 2006	41.89	42.57	41.84	42.39	4,976,240	+0.07(+0.18%)
Apr 26, 2006	42.22	42.36	42.16	42.32	7,397,691	+0.26(+0.62%)
Apr 25, 2006	42.19	42.29	41.90	42.05	6,560,749	-0.02(-0.06%)
Apr 24, 2006	41.99	42.15	41.84	42.08	2,841,686	+0.04(+0.10%)
Apr 21, 2006	42.04	42.16	41.82	42.04	3,954,453	+0.28(+0.67%)
Apr 20, 2006	41.74	41.88	41.64	41.76	10,221,888	-0.19(-0.45%)
Apr 19, 2006	41.46	41.96	41.44	41.94	6,022,738	+0.29(+0.69%)
Apr 18, 2006	41.18	41.66	40.91	41.66	7,211,080	+0.84(+2.05%)
Apr 17, 2006	40.86	40.99	40.71	40.82	3,705,584	+0.19(+0.46%)
Apr 13, 2006	40.53	40.68	40.43	40.63	6,378,150	+0.11(+0.26%)
Apr 12, 2006	40.56	40.71	40.43	40.53	11,118,841	-0.20(-0.49%)
Apr 11, 2006	41.04	41.07	40.60	40.73	9,506,412	-0.27(-0.67%)
Apr 10, 2006	41.04	41.10	40.90	41.00	5,170,072	+0.07(+0.18%)
Apr 07, 2006	41.39	41.91	40.83	40.93	7,271,733	-0.47(-1.14%)
Apr 06, 2006	41.41	41.57	41.23	41.40	4,503,054	+0.04(+0.09%)
Apr 05, 2006	41.24	41.49	41.16	41.36	5,801,469	+0.14(+0.33%)
Apr 04, 2006	41.09	41.24	40.97	41.23	5,713,218	+0.40(+0.98%)
Apr 03, 2006	40.62	41.05	40.58	40.83	10,964,000	+0.37(+0.91%)
Mar 31, 2006	40.54	40.58	40.40	40.46	8,632,726	-0.29(-0.70%)
Mar 30, 2006	40.43	40.83	40.42	40.75	8,135,471	+0.49(+1.21%)
Mar 29, 2006	39.92	40.31	39.87	40.26	4,393,302	+0.52(+1.32%)
Mar 28, 2006	40.10	40.21	39.67	39.74	6,382,322	-0.39(-0.96%)
Mar 27, 2006	40.11	40.18	39.95	40.12	7,851,462	-0.07(-0.17%)
Mar 24, 2006	39.93	40.21	39.85	40.19	5,395,514	+0.32(+0.80%)
Mar 23, 2006	40.14	40.16	39.74	39.87	8,773,286	-0.49(-1.20%)
Mar 22, 2006	40.19	40.45	40.12	40.36	5,072,675	+0.37(+0.94%)
Mar 21, 2006	40.22	40.29	39.92	39.99	6,965,902	-0.42(-1.03%)
Mar 20, 2006	40.52	40.53	40.28	40.40	3,624,714	+0.08(+0.20%)
Mar 17, 2006	40.26	40.32	40.08	40.32	4,487,971	+0.19(+0.48%)
Mar 16, 2006	39.95	40.24	39.90	40.13	5,558,538	+0.13(+0.33%)
Mar 15, 2006	39.92	40.02	39.72	40.00	8,298,013	+0.14(+0.36%)
Mar 14, 2006	39.42	39.92	39.36	39.85	6,047,609	+0.42(+1.06%)
Mar 13, 2006	39.33	39.45	39.26	39.44	4,036,767	+0.32(+0.83%)
Mar 10, 2006	38.71	39.14	38.58	39.11	6,007,976	+0.59(+1.52%)
Mar 09, 2006	38.75	38.84	38.52	38.53	7,646,880	-0.04(-0.11%)
Mar 08, 2006	38.33	38.63	38.24	38.57	4,611,041	+0.13(+0.34%)
Mar 07, 2006	38.55	38.89	38.33	38.44	6,190,737	-0.49(-1.26%)
Mar 06, 2006	39.21	39.21	38.83	38.93	3,677,986	-0.13(-0.34%)
Mar 03, 2006	38.94	39.24	38.88	39.06	8,404,075	-0.16(-0.41%)
Mar 02, 2006	39.04	39.23	38.90	39.23	4,528,406	-0.07(-0.19%)
Mar 01, 2006	39.18	39.36	39.06	39.30	6,541,655	+0.40(+1.03%)
Feb 28, 2006	39.26	39.16	38.89	38.90	18,186,312	-0.36(-0.92%)
Feb 27, 2006	39.21	39.36	39.16	39.26	4,421,702	+0.14(+0.35%)
Feb 24, 2006	39.08	39.18	39.01	39.13	5,745,309	+0.13(+0.34%)
Feb 23, 2006	39.09	39.16	38.90	38.99	5,140,869	+0.10(+0.26%)
Feb 22, 2006	38.70	38.95	38.59	38.90	10,622,388	+0.29(+0.76%)
Feb 21, 2006	38.73	38.82	38.55	38.60	4,609,276	+0.01(+0.02%)
Feb 17, 2006	38.42	38.72	38.36	38.60	11,129,752	-0.11(-0.29%)
Feb 16, 2006	38.37	38.73	38.31	38.71	3,880,001	+0.37(+0.96%)
Feb 15, 2006	38.46	38.64	38.18	38.34	10,311,423	-0.35(-0.90%)
Feb 14, 2006	38.20	39.26	38.18	38.69	4,920,402	+0.42(+1.11%)
Feb 13, 2006	38.20	38.39	38.17	38.27	5,588,062	-0.27(-0.70%)
Feb 10, 2006	38.75	38.76	38.32	38.53	3,409,703	-0.09(-0.23%)
Feb 09, 2006	38.71	38.95	38.56	38.62	6,233,739	+0.07(+0.19%)
Feb 08, 2006	38.33	38.63	38.19	38.55	7,161,820	+0.16(+0.41%)
Feb 07, 2006	38.65	38.72	38.32	38.39	4,820,437	-0.31(-0.79%)
Feb 06, 2006	38.76	38.86	38.57	38.70	4,057,787	-0.06(-0.14%)
Feb 03, 2006	38.60	38.92	38.53	38.75	11,397,875	-0.10(-0.26%)
Feb 02, 2006	39.12	39.26	38.80	38.85	6,637,287	-0.44(-1.13%)
Feb 01, 2006	39.19	39.39	39.16	39.29	6,580,165	+0.12(+0.30%)
Jan 31, 2006	39.16	39.40	39.08	39.18	5,907,691	+0.04(+0.10%)
Jan 30, 2006	39.09	39.17	39.03	39.14	4,894,087	+0.03(+0.08%)
Jan 27, 2006	39.19	39.31	38.92	39.11	5,730,387	+0.21(+0.53%)
Jan 26, 2006	38.78	39.01	38.71	38.90	5,574,423	+0.45(+1.18%)
Jan 25, 2006	38.45	38.55	38.27	38.45	5,717,069	+0.13(+0.34%)
Jan 24, 2006	38.23	38.50	38.12	38.32	4,873,227	+0.19(+0.51%)
Jan 23, 2006	38.00	38.18	37.93	38.12	9,553,586	+0.52(+1.39%)
Jan 20, 2006	38.27	38.30	37.52	37.60	8,179,115	-0.58(-1.52%)
Jan 19, 2006	37.97	38.23	37.93	38.18	8,334,597	+0.43(+1.14%)
Jan 18, 2006	37.81	37.93	37.56	37.75	5,543,134	-0.52(-1.35%)
Jan 17, 2006	38.12	38.27	38.06	38.27	5,618,709	-0.49(-1.25%)
Jan 13, 2006	38.51	39.19	38.48	38.75	4,143,150	+0.15(+0.39%)
Jan 12, 2006	38.70	38.80	38.53	38.60	5,517,140	-0.34(-0.86%)
Jan 11, 2006	38.57	38.94	38.57	38.94	6,541,816	+0.35(+0.90%)
Jan 10, 2006	38.32	38.59	38.32	38.59	5,789,916	-0.35(-0.90%)
Jan 09, 2006	38.87	38.94	38.76	38.94	4,905,479	+0.02(+0.05%)
Jan 06, 2006	38.74	38.95	38.63	38.92	8,538,538	+0.52(+1.35%)
Jan 05, 2006	38.40	38.47	38.32	38.40	7,948,699	-0.19(-0.50%)
Jan 04, 2006	38.42	38.62	38.35	38.60	8,410,975	+0.30(+0.78%)
Jan 03, 2006	37.70	38.31	37.57	38.30	12,481,117	+1.24(+3.35%)
Dec 30, 2005	36.99	37.06	36.80	37.06	6,797,904	-0.15(-0.40%)
Dec 29, 2005	37.27	37.39	37.16	37.21	9,825,239	+0.01(+0.03%)
Dec 28, 2005	37.39	37.39	37.09	37.19	5,212,593	+0.27(+0.73%)
Dec 27, 2005	37.21	37.33	36.84	36.93	5,686,261	-0.34(-0.92%)
Dec 23, 2005	37.13	37.27	37.09	37.27	3,438,103	-0.71(-1.87%)
Dec 22, 2005	37.82	37.99	37.14	37.98	4,266,541	+0.22(+0.58%)
Dec 21, 2005	37.75	37.80	37.57	37.76	7,882,270	+0.18(+0.48%)
Dec 20, 2005	37.56	37.67	37.48	37.58	5,317,371	+0.01(+0.02%)
Dec 19, 2005	37.64	37.81	37.52	37.57	3,747,303	-0.07(-0.18%)
Dec 16, 2005	37.64	37.77	37.58	37.64	3,458,963	+0.29(+0.78%)
Dec 15, 2005	37.70	37.57	37.25	37.35	8,049,787	-0.35(-0.93%)
Dec 14, 2005	37.64	37.78	37.58	37.70	2,905,708	-0.02(-0.05%)
Dec 13, 2005	37.46	37.77	37.40	37.72	4,592,589	+0.18(+0.48%)
Dec 12, 2005	37.48	37.55	37.39	37.54	4,045,432	+0.47(+1.26%)
Dec 09, 2005	36.93	37.11	36.89	37.07	3,280,374	+0.37(+1.00%)
Dec 08, 2005	36.70	36.94	36.56	36.70	9,658,204	-0.01(-0.02%)
Dec 07, 2005	36.90	36.91	36.58	36.71	3,905,032	-0.24(-0.66%)
Dec 06, 2005	36.90	37.14	36.78	36.95	3,951,725	+0.11(+0.30%)
Dec 05, 2005	36.90	36.90	36.58	36.84	3,168,697	+0.16(+0.44%)
Dec 02, 2005	36.56	36.74	36.43	36.68	3,863,634	+0.14(+0.38%)
Dec 01, 2005	36.25	36.55	36.21	36.54	4,569,002	+0.67(+1.88%)
Nov 30, 2005	36.07	36.10	35.80	35.87	7,959,129	-0.24(-0.66%)
Nov 29, 2005	36.25	36.28	36.08	36.10	3,991,037	-0.10(-0.28%)
Nov 28, 2005	36.22	36.30	36.05	36.20	6,094,944	+0.09(+0.26%)
Nov 25, 2005	36.23	36.30	36.05	36.11	4,144,433	-0.35(-0.96%)
Nov 23, 2005	36.27	36.49	36.23	36.46	4,856,700	+0.17(+0.48%)
Nov 22, 2005	35.85	36.31	35.79	36.28	4,547,982	+0.12(+0.33%)
Nov 21, 2005	36.14	36.20	35.95	36.17	3,482,068	+0.05(+0.14%)
Nov 18, 2005	36.02	36.12	35.75	36.12	9,104,789	+0.25(+0.70%)
Nov 17, 2005	35.52	35.87	35.52	35.87	3,481,427	+0.60(+1.71%)
Nov 16, 2005	35.20	35.27	35.11	35.26	2,825,640	-0.06(-0.18%)
Nov 15, 2005	35.31	35.46	34.92	35.32	3,822,397	-0.19(-0.54%)
Nov 14, 2005	35.58	35.67	35.38	35.52	3,712,805	-0.21(-0.59%)
Nov 11, 2005	35.52	35.75	35.52	35.73	2,968,447	+0.19(+0.53%)
Nov 10, 2005	35.52	35.60	35.27	35.54	4,074,956	-0.04(-0.12%)
Nov 09, 2005	35.44	35.65	35.35	35.59	6,388,580	-0.02(-0.07%)
Nov 08, 2005	35.55	35.68	35.47	35.61	6,372,694	-0.09(-0.24%)
Nov 07, 2005	35.55	35.74	35.46	35.70	2,615,603	+0.21(+0.58%)
Nov 04, 2005	35.79	35.81	35.34	35.49	3,131,150	-0.33(-0.92%)
Nov 03, 2005	35.89	35.96	35.70	35.82	3,965,364	-0.02(-0.05%)
Nov 02, 2005	35.31	35.84	35.30	35.84	4,919,439	+0.49(+1.37%)
Nov 01, 2005	35.33	35.42	35.21	35.36	4,485,243	+0.30(+0.85%)
Oct 31, 2005	35.12	35.29	35.02	35.06	7,802,844	+0.06(+0.18%)
Oct 28, 2005	34.78	35.02	34.63	34.99	5,979,897	+0.30(+0.86%)
Oct 27, 2005	35.06	35.09	34.65	34.69	2,523,982	-0.07(-0.20%)
Oct 26, 2005	34.87	35.06	34.71	34.76	5,224,146	-0.06(-0.18%)
Oct 25, 2005	34.83	34.99	34.64	34.83	3,517,529	+0.04(+0.11%)
Oct 24, 2005	34.41	34.79	34.37	34.79	3,567,431	+0.51(+1.49%)
Oct 21, 2005	34.38	34.48	34.14	34.28	2,222,805	+0.17(+0.51%)
Oct 20, 2005	34.55	34.56	34.00	34.10	3,800,414	-0.80(-2.29%)
Oct 19, 2005	34.25	34.90	34.21	34.90	3,967,771	+0.28(+0.81%)
Oct 18, 2005	34.75	34.81	34.57	34.62	4,896,012	-0.41(-1.16%)
Oct 17, 2005	35.05	35.11	34.91	35.02	4,742,295	-0.36(-1.00%)
Oct 14, 2005	35.09	35.42	35.00	35.38	2,805,744	+0.33(+0.94%)
Oct 13, 2005	34.86	35.11	34.66	35.05	3,524,429	-0.07(-0.21%)
Oct 12, 2005	35.41	35.48	35.04	35.12	4,976,401	-0.24(-0.67%)
Oct 11, 2005	35.56	35.60	35.31	35.36	2,403,319	+0.04(+0.12%)
Oct 10, 2005	35.52	35.55	35.22	35.32	1,759,246	-0.17(-0.49%)
Oct 07, 2005	35.52	35.84	35.40	35.49	2,496,384	+0.12(+0.35%)
Oct 06, 2005	35.52	35.64	35.16	35.37	5,423,914	-0.17(-0.47%)
Oct 05, 2005	35.90	35.93	35.54	35.54	3,983,174	-0.31(-0.87%)
Oct 04, 2005	36.14	36.28	35.85	35.85	2,995,083	-0.24(-0.66%)
Oct 03, 2005	36.10	36.15	35.98	36.08	3,186,507	-0.12(-0.34%)
Sep 30, 2005	36.13	36.28	36.06	36.21	4,336,981	-0.24(-0.65%)
Sep 29, 2005	36.13	36.50	36.07	36.45	4,076,239	+0.43(+1.19%)
Sep 28, 2005	35.96	36.08	35.87	36.02	4,901,147	+0.37(+1.03%)
Sep 27, 2005	35.62	35.77	35.48	35.65	3,051,724	-0.14(-0.38%)
Sep 26, 2005	35.72	35.88	35.64	35.79	4,845,468	+0.39(+1.09%)
Sep 23, 2005	35.40	35.50	35.31	35.40	3,647,981	-0.15(-0.42%)
Sep 22, 2005	35.55	35.60	35.38	35.55	4,602,858	-0.04(-0.10%)
Sep 21, 2005	35.80	35.82	35.53	35.59	3,758,214	+0.04(+0.10%)
Sep 20, 2005	35.84	35.93	35.46	35.55	3,091,678	-0.13(-0.37%)
Sep 19, 2005	35.68	35.74	35.56	35.68	5,055,987	-0.24(-0.66%)
Sep 16, 2005	35.76	35.93	35.65	35.92	3,133,396	+0.39(+1.09%)
Sep 15, 2005	35.62	35.62	35.49	35.53	174,737	+0.04(+0.11%)
Sep 14, 2005	35.57	35.68	35.47	35.49	2,253,131	+0.02(+0.07%)
Sep 13, 2005	35.57	35.62	35.41	35.47	4,524,395	-0.24(-0.68%)
Sep 12, 2005	35.75	35.82	35.69	35.71	1,864,826	-0.28(-0.78%)
Sep 09, 2005	35.82	36.04	35.77	35.99	2,107,758	+0.47(+1.32%)
Sep 08, 2005	35.63	35.66	35.47	35.52	2,963,794	-0.27(-0.77%)
Sep 07, 2005	35.70	35.84	35.64	35.80	4,610,881	-0.10(-0.28%)
Sep 06, 2005	35.77	35.95	35.72	35.90	2,514,194	+0.44(+1.23%)
Sep 02, 2005	35.45	35.55	35.40	35.46	3,893,319	+0.12(+0.35%)
Sep 01, 2005	35.19	35.45	35.16	35.34	3,983,495	+0.42(+1.20%)
Aug 31, 2005	34.45	34.93	34.40	34.92	3,326,265	+0.62(+1.80%)
Aug 30, 2005	34.26	34.30	34.10	34.30	2,678,502	-0.10(-0.29%)
Aug 29, 2005	34.28	34.43	34.22	34.40	2,423,857	-0.02(-0.05%)
Aug 26, 2005	34.67	34.70	34.38	34.42	3,274,759	-0.11(-0.32%)
Aug 25, 2005	34.57	34.66	34.51	34.53	1,716,404	+0.13(+0.38%)
Aug 24, 2005	34.65	34.74	34.40	34.40	1,879,749	-0.37(-1.06%)
Aug 23, 2005	34.62	34.81	34.59	34.77	2,698,880	-0.15(-0.43%)
Aug 22, 2005	34.87	35.02	34.78	34.92	2,219,917	+0.38(+1.10%)
Aug 19, 2005	34.55	34.65	34.50	34.54	1,476,842	+0.17(+0.49%)
Aug 18, 2005	34.48	34.48	34.31	34.37	2,239,011	-0.37(-1.08%)
Aug 17, 2005	34.73	34.89	34.71	34.74	4,811,612	-0.09(-0.25%)
Aug 16, 2005	35.09	35.09	34.78	34.83	3,471,639	-0.38(-1.08%)
Aug 15, 2005	35.09	35.28	35.06	35.21	2,626,032	+0.06(+0.18%)
Aug 12, 2005	35.15	35.27	35.02	35.15	2,577,895	-0.22(-0.62%)
Aug 11, 2005	35.10	35.39	35.10	35.37	1,886,488	+0.56(+1.61%)
Aug 10, 2005	34.92	35.07	34.71	34.81	3,206,244	+0.24(+0.68%)
Aug 09, 2005	34.38	34.61	34.34	34.57	3,382,746	+0.44(+1.28%)
Aug 08, 2005	34.34	34.35	34.09	34.13	3,311,824	+0.08(+0.24%)
Aug 05, 2005	34.22	34.22	33.92	34.05	3,162,599	-0.12(-0.36%)
Aug 04, 2005	34.25	34.45	34.17	34.18	4,359,285	-0.28(-0.81%)
Aug 03, 2005	34.34	34.48	34.29	34.46	2,699,040	+0.26(+0.75%)
Aug 02, 2005	34.15	34.27	34.09	34.20	3,921,078	+0.24(+0.72%)
Aug 01, 2005	34.02	34.07	33.90	33.96	7,682,341	+0.33(+0.98%)
Jul 29, 2005	33.73	33.79	33.59	33.63	5,992,252	-0.16(-0.48%)
Jul 28, 2005	33.60	33.82	33.50	33.79	4,907,565	+0.23(+0.69%)
Jul 27, 2005	33.41	33.59	33.29	33.56	3,625,838	+0.38(+1.15%)
Jul 26, 2005	33.21	33.29	33.13	33.18	4,421,863	-0.10(-0.30%)
Jul 25, 2005	33.27	33.37	33.22	33.28	4,354,311	-0.09(-0.28%)
Jul 22, 2005	33.42	33.42	33.19	33.37	2,582,228	-0.03(-0.09%)
Jul 21, 2005	33.45	33.60	33.24	33.40	4,613,769	+0.07(+0.21%)
Jul 20, 2005	33.09	33.47	32.88	33.34	4,305,692	+0.22(+0.68%)
Jul 19, 2005	32.96	33.19	32.91	33.11	2,997,329	+0.07(+0.23%)
Jul 18, 2005	33.12	33.20	33.03	33.04	3,099,861	-0.09(-0.28%)
Jul 15, 2005	33.09	33.22	33.04	33.13	3,837,640	-0.09(-0.26%)
Jul 14, 2005	33.32	33.41	33.11	33.22	4,350,139	+0.09(+0.28%)
Jul 13, 2005	33.14	33.22	33.02	33.12	8,256,615	-0.27(-0.80%)
Jul 12, 2005	33.27	33.46	33.16	33.39	2,695,992	+0.34(+1.04%)
Jul 11, 2005	32.90	33.12	32.81	33.05	4,060,515	+0.24(+0.72%)
Jul 08, 2005	32.43	32.81	32.38	32.81	6,747,681	+0.44(+1.35%)
Jul 07, 2005	31.96	32.47	31.93	32.38	7,906,339	-0.18(-0.56%)
Jul 06, 2005	32.63	32.73	32.48	32.56	2,947,427	-0.09(-0.27%)
Jul 05, 2005	32.44	32.69	32.38	32.64	5,920,849	+0.04(+0.11%)
Jul 01, 2005	32.77	32.81	32.58	32.61	4,544,452	-0.04(-0.13%)
Jun 30, 2005	32.73	32.86	32.55	32.65	4,748,553	-0.04(-0.13%)
Jun 29, 2005	32.74	32.87	32.66	32.69	7,993,467	-0.14(-0.42%)
Jun 28, 2005	32.63	32.91	32.63	32.83	2,855,325	+0.19(+0.57%)
Jun 27, 2005	32.64	32.75	32.57	32.64	3,697,080	-0.07(-0.23%)
Jun 24, 2005	32.84	32.86	32.69	32.72	2,873,457	-0.01(-0.02%)
Jun 23, 2005	33.00	33.07	32.70	32.73	3,322,895	-0.37(-1.13%)
Jun 22, 2005	33.12	33.18	33.00	33.10	2,309,452	-0.10(-0.30%)
Jun 21, 2005	32.95	33.21	32.87	33.20	2,490,928	+0.25(+0.76%)
Jun 20, 2005	32.95	33.05	32.77	32.95	2,750,226	-0.31(-0.94%)
Jun 17, 2005	33.07	33.30	33.07	33.26	4,310,827	+0.49(+1.50%)
Jun 16, 2005	32.78	32.84	32.63	32.77	7,246,862	+0.11(+0.32%)
Jun 15, 2005	32.63	32.72	32.47	32.66	4,888,310	+0.19(+0.60%)
Jun 14, 2005	32.48	32.57	32.42	32.47	3,137,889	-0.04(-0.12%)
Jun 13, 2005	32.38	32.54	32.31	32.51	2,353,738	-0.11(-0.34%)
Jun 10, 2005	32.80	32.82	32.46	32.62	6,396,121	-0.12(-0.38%)
Jun 09, 2005	32.52	32.78	32.49	32.74	3,902,786	+0.13(+0.39%)
Jun 08, 2005	32.92	32.95	32.58	32.62	21,707,848	-0.09(-0.29%)
Jun 07, 2005	32.70	32.87	32.68	32.71	5,490,021	+0.14(+0.43%)
Jun 06, 2005	32.54	32.59	32.47	32.57	3,035,035	+0.21(+0.66%)
Jun 03, 2005	32.54	32.60	32.30	32.36	2,912,286	-0.31(-0.94%)
Jun 02, 2005	32.46	32.67	32.43	32.66	3,103,871	+0.28(+0.85%)
Jun 01, 2005	32.21	32.48	32.21	32.38	4,031,471	+0.20(+0.61%)
May 31, 2005	32.38	32.40	32.16	32.19	8,610,259	-0.43(-1.31%)
May 27, 2005	32.52	32.63	32.47	32.62	3,733,984	+0.14(+0.42%)
May 26, 2005	32.41	32.51	32.39	32.48	5,270,516	+0.02(+0.06%)
May 25, 2005	32.53	32.53	32.36	32.46	4,923,449	-0.09(-0.27%)
May 24, 2005	32.56	32.59	32.48	32.55	5,573,298	-0.09(-0.26%)
May 23, 2005	32.45	32.67	32.41	32.63	5,427,924	+0.27(+0.83%)
May 20, 2005	32.30	32.38	32.18	32.37	3,905,352	-0.14(-0.42%)
May 19, 2005	32.39	32.51	32.37	32.50	2,887,255	+0.02(+0.07%)
May 18, 2005	32.14	32.57	32.10	32.48	5,034,164	+0.36(+1.13%)
May 17, 2005	31.90	32.15	31.87	32.12	5,761,995	-0.00(-0.01%)
May 16, 2005	31.88	32.15	31.87	32.12	7,812,630	+0.13(+0.40%)
May 13, 2005	32.15	32.20	31.86	31.99	4,522,949	-0.19(-0.58%)
May 12, 2005	32.40	32.44	32.12	32.18	8,294,962	-0.41(-1.24%)
May 11, 2005	32.57	32.62	32.40	32.58	3,056,697	+0.15(+0.45%)
May 10, 2005	32.64	32.70	32.44	32.44	5,133,807	-0.46(-1.39%)
May 09, 2005	32.77	32.90	32.71	32.90	3,448,051	+0.07(+0.23%)
May 06, 2005	32.96	32.98	32.78	32.82	3,131,791	-0.14(-0.44%)
May 05, 2005	33.01	33.07	32.86	32.96	4,120,524	+0.05(+0.15%)
May 04, 2005	32.69	33.03	32.62	32.92	2,229,704	+0.39(+1.19%)
May 03, 2005	32.48	32.59	32.40	32.53	3,930,383	+0.07(+0.22%)

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.