Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	47.16	47.22	46.30	46.50	14,523,056	-0.87(-1.84%)
Apr 27, 2006	46.70	47.66	46.70	47.37	14,474,361	+0.30(+0.64%)
Apr 26, 2006	46.78	47.14	46.71	47.07	11,773,134	+0.38(+0.82%)
Apr 25, 2006	46.28	46.82	46.08	46.69	12,140,558	+0.32(+0.68%)
Apr 24, 2006	45.91	46.54	45.80	46.37	11,693,984	+0.25(+0.55%)
Apr 21, 2006	46.59	46.59	45.96	46.12	10,832,176	-0.20(-0.44%)
Apr 20, 2006	46.11	46.79	46.11	46.32	11,044,308	+0.09(+0.20%)
Apr 19, 2006	47.41	47.44	45.89	46.23	18,689,372	-0.82(-1.74%)
Apr 18, 2006	46.25	47.17	46.14	47.05	13,998,924	+0.94(+2.05%)
Apr 17, 2006	46.26	46.83	45.97	46.11	8,205,850	-0.19(-0.41%)
Apr 13, 2006	45.85	46.65	45.81	46.30	8,498,904	+0.69(+1.52%)
Apr 12, 2006	45.80	45.95	45.54	45.60	6,914,999	-0.23(-0.51%)
Apr 11, 2006	46.21	46.34	45.60	45.83	10,552,934	-0.53(-1.14%)
Apr 10, 2006	46.46	46.73	46.31	46.37	6,423,625	-0.21(-0.46%)
Apr 07, 2006	47.21	47.33	46.56	46.58	9,451,195	-0.75(-1.59%)
Apr 06, 2006	47.27	47.62	47.08	47.33	8,754,595	-0.20(-0.43%)
Apr 05, 2006	47.06	47.69	47.05	47.53	9,781,256	+0.41(+0.86%)
Apr 04, 2006	46.90	47.31	46.76	47.13	6,822,567	+0.22(+0.47%)
Apr 03, 2006	46.72	47.21	46.68	46.91	7,298,182	+0.33(+0.72%)
Mar 31, 2006	46.85	47.21	46.47	46.57	10,379,935	-0.41(-0.88%)
Mar 30, 2006	46.81	47.27	46.78	46.99	7,909,787	+0.04(+0.08%)
Mar 29, 2006	46.42	47.18	46.42	46.95	7,777,160	+0.40(+0.85%)
Mar 28, 2006	46.79	47.09	46.47	46.55	7,983,449	-0.37(-0.78%)
Mar 27, 2006	46.86	47.02	46.64	46.92	6,923,675	-0.16(-0.34%)
Mar 24, 2006	46.87	47.28	46.87	47.08	7,434,881	+0.09(+0.19%)
Mar 23, 2006	47.57	47.59	46.83	46.99	9,040,920	-0.71(-1.48%)
Mar 22, 2006	47.07	47.82	47.07	47.69	8,797,978	+0.36(+0.76%)
Mar 21, 2006	47.34	48.00	47.20	47.33	13,110,910	+0.13(+0.27%)
Mar 20, 2006	46.94	47.30	46.87	47.20	6,853,201	+0.16(+0.34%)
Mar 17, 2006	47.07	47.11	46.77	47.04	11,358,079	+0.24(+0.52%)
Mar 16, 2006	47.12	47.28	46.65	46.80	7,613,192	-0.29(-0.61%)
Mar 15, 2006	46.68	47.30	46.67	47.09	9,509,452	+0.28(+0.60%)
Mar 14, 2006	46.03	46.87	46.01	46.81	8,000,093	+0.54(+1.16%)
Mar 13, 2006	46.06	46.53	46.00	46.27	8,094,649	+0.20(+0.44%)
Mar 10, 2006	45.76	46.45	45.76	46.07	8,476,770	+0.31(+0.68%)
Mar 09, 2006	45.89	46.30	45.63	45.76	7,633,024	-0.07(-0.15%)
Mar 08, 2006	45.32	46.08	45.32	45.82	9,862,709	+0.48(+1.06%)
Mar 07, 2006	45.19	45.63	45.10	45.34	7,668,615	+0.16(+0.36%)
Mar 06, 2006	45.13	45.54	45.12	45.18	8,339,185	+0.02(+0.05%)
Mar 03, 2006	44.90	45.65	44.90	45.16	7,710,404	+0.01(+0.03%)
Mar 02, 2006	44.93	45.30	44.92	45.15	7,824,438	+0.02(+0.05%)
Mar 01, 2006	45.29	45.64	45.06	45.12	9,158,673	-0.19(-0.42%)
Feb 28, 2006	45.24	45.49	45.02	45.31	10,554,705	-0.22(-0.48%)
Feb 27, 2006	45.16	45.68	45.15	45.54	6,705,700	+0.30(+0.66%)
Feb 24, 2006	45.55	45.55	45.09	45.24	6,911,457	-0.06(-0.12%)
Feb 23, 2006	45.86	45.94	45.20	45.29	8,817,102	-0.65(-1.41%)
Feb 22, 2006	45.18	46.11	45.16	45.94	9,374,700	+0.48(+1.06%)
Feb 21, 2006	45.24	45.60	45.16	45.46	10,337,438	-0.12(-0.26%)
Feb 17, 2006	45.69	45.76	45.25	45.58	9,382,668	-0.11(-0.25%)
Feb 16, 2006	45.56	45.69	45.25	45.69	9,403,386	+0.03(+0.07%)
Feb 15, 2006	45.67	46.03	45.46	45.66	8,945,656	-0.14(-0.30%)
Feb 14, 2006	45.49	46.00	45.38	45.80	10,757,983	+0.37(+0.81%)
Feb 13, 2006	45.93	46.26	45.28	45.43	9,309,361	-0.50(-1.09%)
Feb 10, 2006	45.41	46.00	45.29	45.93	9,512,108	+0.53(+1.16%)
Feb 09, 2006	45.41	45.63	44.90	45.41	13,473,730	-0.23(-0.50%)
Feb 08, 2006	45.51	45.69	45.31	45.63	8,905,283	+0.54(+1.19%)
Feb 07, 2006	44.90	45.29	44.78	45.09	9,291,476	+0.19(+0.43%)
Feb 06, 2006	45.15	45.15	44.58	44.90	16,943,094	-0.26(-0.58%)
Feb 03, 2006	45.49	45.61	45.02	45.16	17,445,092	-0.71(-1.55%)
Feb 02, 2006	46.00	46.08	45.69	45.87	10,974,896	-0.40(-0.87%)
Feb 01, 2006	45.69	46.44	45.55	46.28	9,596,040	+0.36(+0.79%)
Jan 31, 2006	46.03	46.31	45.84	45.91	11,990,578	-0.19(-0.40%)
Jan 30, 2006	45.30	46.20	45.30	46.10	9,429,238	+0.34(+0.75%)
Jan 27, 2006	45.60	46.18	45.60	45.76	10,807,386	+0.17(+0.37%)
Jan 26, 2006	46.03	46.11	45.51	45.59	13,829,644	-0.11(-0.23%)
Jan 25, 2006	45.77	46.09	45.52	45.69	11,287,073	+0.03(+0.07%)
Jan 24, 2006	45.96	46.39	45.63	45.66	10,746,474	-0.32(-0.69%)
Jan 23, 2006	45.93	46.26	45.70	45.98	10,826,333	+0.03(+0.06%)
Jan 20, 2006	46.90	46.90	45.89	45.95	15,238,425	-0.98(-2.08%)
Jan 19, 2006	47.52	47.66	46.88	46.92	11,480,435	-0.40(-0.85%)
Jan 18, 2006	47.44	47.83	47.17	47.33	19,450,958	+0.45(+0.96%)
Jan 17, 2006	46.76	46.96	46.61	46.87	15,437,808	-0.10(-0.20%)
Jan 13, 2006	46.87	47.13	46.59	46.97	12,256,186	-0.23(-0.48%)
Jan 12, 2006	47.34	47.42	47.10	47.20	8,719,181	-0.34(-0.71%)
Jan 11, 2006	47.65	47.90	47.10	47.53	10,228,362	+0.06(+0.12%)
Jan 10, 2006	46.96	47.51	46.94	47.48	10,093,079	+0.19(+0.41%)
Jan 09, 2006	47.38	47.58	47.09	47.29	12,131,350	-0.69(-1.44%)
Jan 06, 2006	47.41	48.02	47.11	47.97	14,514,379	+1.38(+2.97%)
Jan 05, 2006	45.97	46.82	45.89	46.59	12,772,881	+0.31(+0.67%)
Jan 04, 2006	46.42	46.59	45.93	46.28	17,411,094	-0.06(-0.13%)
Jan 03, 2006	46.56	46.62	45.64	46.34	20,744,112	-0.08(-0.17%)
Dec 30, 2005	46.22	46.59	46.06	46.42	9,648,630	-0.11(-0.24%)
Dec 29, 2005	46.76	46.91	46.43	46.53	7,009,201	-0.36(-0.77%)
Dec 28, 2005	46.93	47.20	46.76	46.90	6,793,882	+0.03(+0.06%)
Dec 27, 2005	47.14	47.72	46.81	46.87	7,751,839	-0.28(-0.59%)
Dec 23, 2005	47.44	47.55	47.09	47.14	6,403,262	+0.15(+0.31%)
Dec 22, 2005	46.65	47.00	46.48	47.00	11,639,977	+0.06(+0.12%)
Dec 21, 2005	46.57	47.44	46.57	46.94	12,123,736	+0.36(+0.78%)
Dec 20, 2005	46.85	46.93	46.34	46.58	9,342,650	-0.16(-0.34%)
Dec 19, 2005	47.00	47.21	46.68	46.74	8,827,726	-0.34(-0.73%)
Dec 16, 2005	47.38	47.44	46.87	47.08	13,100,109	-0.09(-0.19%)
Dec 15, 2005	46.81	47.23	46.73	47.17	10,900,349	+0.23(+0.48%)
Dec 14, 2005	47.24	47.41	46.85	46.95	12,681,512	-0.33(-0.69%)
Dec 13, 2005	47.72	47.95	47.16	47.27	22,214,160	-1.27(-2.62%)
Dec 12, 2005	49.14	49.33	48.43	48.55	10,702,383	-0.57(-1.16%)
Dec 09, 2005	49.02	49.19	48.75	49.12	11,442,011	-0.30(-0.61%)
Dec 08, 2005	50.02	50.21	48.95	49.41	10,246,955	-0.69(-1.38%)
Dec 07, 2005	50.26	50.78	49.95	50.10	9,356,462	-0.24(-0.47%)
Dec 06, 2005	50.01	50.74	50.01	50.34	8,626,041	+0.40(+0.80%)
Dec 05, 2005	49.92	50.06	49.53	49.94	7,124,651	-0.12(-0.25%)
Dec 02, 2005	50.26	50.35	49.90	50.06	8,376,370	-0.32(-0.63%)
Dec 01, 2005	50.35	50.68	50.29	50.38	8,266,586	+0.18(+0.35%)
Nov 30, 2005	50.29	50.62	50.11	50.21	10,662,365	-0.11(-0.22%)
Nov 29, 2005	50.36	50.79	50.27	50.32	9,113,874	-0.01(-0.01%)
Nov 28, 2005	50.15	50.51	50.12	50.32	9,204,003	+0.18(+0.35%)
Nov 25, 2005	50.23	50.44	50.05	50.15	3,894,335	+0.00(+0.00%)
Nov 23, 2005	49.77	50.48	49.67	50.15	9,560,625	+0.46(+0.92%)
Nov 22, 2005	49.06	49.74	49.06	49.69	10,246,423	+0.40(+0.80%)
Nov 21, 2005	49.47	49.62	49.14	49.30	8,513,424	-0.27(-0.55%)
Nov 18, 2005	49.70	49.70	49.23	49.57	14,140,404	+0.50(+1.01%)
Nov 17, 2005	48.67	49.12	48.43	49.07	9,373,461	+0.20(+0.40%)
Nov 16, 2005	48.26	48.90	48.22	48.87	11,853,348	+0.57(+1.18%)
Nov 15, 2005	47.46	48.51	47.46	48.30	12,095,405	+0.66(+1.39%)
Nov 14, 2005	47.58	48.00	47.50	47.64	6,932,883	-0.11(-0.22%)
Nov 11, 2005	47.55	47.91	47.52	47.75	8,572,566	+0.32(+0.67%)
Nov 10, 2005	46.70	47.61	46.48	47.43	8,379,026	+0.65(+1.39%)
Nov 09, 2005	46.71	47.06	46.59	46.78	6,969,891	-0.18(-0.37%)
Nov 08, 2005	47.11	47.38	46.94	46.96	6,725,178	-0.26(-0.55%)
Nov 07, 2005	46.93	47.35	46.91	47.22	7,888,715	+0.34(+0.73%)
Nov 04, 2005	46.82	47.04	46.68	46.87	6,784,320	+0.07(+0.16%)
Nov 03, 2005	46.05	46.89	45.92	46.80	13,618,397	+1.02(+2.23%)
Nov 02, 2005	45.86	46.25	45.54	45.78	11,416,512	-0.30(-0.65%)
Nov 01, 2005	46.22	46.39	45.91	46.08	10,010,033	-0.16(-0.35%)
Oct 31, 2005	46.03	46.48	45.91	46.24	13,335,614	+0.26(+0.57%)
Oct 28, 2005	46.49	46.55	45.46	45.98	12,291,069	-0.50(-1.08%)
Oct 27, 2005	46.61	46.83	46.45	46.48	6,561,918	-0.33(-0.70%)
Oct 26, 2005	46.86	47.37	46.72	46.81	7,562,372	-0.27(-0.56%)
Oct 25, 2005	46.92	47.41	46.71	47.08	9,550,001	-0.06(-0.13%)
Oct 24, 2005	46.96	47.22	46.65	47.14	9,707,418	+0.08(+0.17%)
Oct 21, 2005	46.92	47.44	46.82	47.06	10,660,948	+0.09(+0.19%)
Oct 20, 2005	47.44	47.55	46.81	46.97	10,186,396	-0.56(-1.19%)
Oct 19, 2005	46.54	47.55	46.52	47.53	13,284,972	+0.39(+0.83%)
Oct 18, 2005	47.62	47.78	47.07	47.14	21,328,802	+0.50(+1.08%)
Oct 17, 2005	46.51	46.87	46.27	46.64	14,103,396	+0.14(+0.29%)
Oct 14, 2005	46.65	46.71	46.08	46.51	9,869,438	+0.08(+0.18%)
Oct 13, 2005	46.14	46.99	46.14	46.42	9,793,120	+0.01(+0.01%)
Oct 12, 2005	46.73	46.83	46.28	46.42	13,423,442	-0.56(-1.20%)
Oct 11, 2005	46.45	47.17	46.29	46.98	17,319,902	+1.10(+2.39%)
Oct 10, 2005	45.88	46.37	45.79	45.89	13,958,375	+0.42(+0.93%)
Oct 07, 2005	45.32	45.81	45.23	45.46	10,854,664	+0.45(+1.00%)
Oct 06, 2005	45.08	45.33	44.45	45.01	14,396,273	-0.07(-0.15%)
Oct 05, 2005	45.24	45.56	44.93	45.08	8,851,454	-0.16(-0.36%)
Oct 04, 2005	45.55	46.01	45.14	45.24	11,270,782	-0.19(-0.42%)
Oct 03, 2005	45.30	45.52	44.90	45.43	9,380,543	+0.13(+0.29%)
Sep 30, 2005	45.19	45.46	45.16	45.30	9,803,567	-0.08(-0.17%)
Sep 29, 2005	44.76	45.49	44.54	45.38	10,446,691	+0.49(+1.08%)
Sep 28, 2005	44.08	45.03	44.08	44.90	13,718,974	+0.85(+1.94%)
Sep 27, 2005	43.58	44.39	43.58	44.04	9,738,228	+0.33(+0.75%)
Sep 26, 2005	44.23	44.28	43.45	43.72	9,620,653	-0.33(-0.76%)
Sep 23, 2005	43.88	44.11	43.77	44.05	9,623,132	-0.12(-0.27%)
Sep 22, 2005	43.80	44.33	43.65	44.17	12,165,525	+0.37(+0.84%)
Sep 21, 2005	44.05	44.31	43.69	43.80	12,618,120	-0.64(-1.45%)
Sep 20, 2005	44.77	44.98	44.41	44.45	12,611,568	-0.41(-0.92%)
Sep 19, 2005	45.03	45.17	44.62	44.86	9,116,530	-0.51(-1.12%)
Sep 16, 2005	45.39	45.46	45.08	45.37	13,501,530	+0.18(+0.40%)
Sep 15, 2005	45.42	45.55	44.99	45.19	8,612,938	-0.27(-0.58%)
Sep 14, 2005	45.60	45.97	45.42	45.45	6,884,011	-0.15(-0.33%)
Sep 13, 2005	46.02	46.02	45.47	45.60	8,926,001	-0.41(-0.90%)
Sep 12, 2005	45.76	46.37	45.74	46.02	6,538,899	+0.02(+0.05%)
Sep 09, 2005	45.67	46.02	45.47	45.99	7,051,344	+0.36(+0.79%)
Sep 08, 2005	45.90	46.04	45.46	45.63	7,573,882	-0.10(-0.22%)
Sep 07, 2005	45.57	45.82	45.36	45.73	7,288,797	-0.02(-0.05%)
Sep 06, 2005	45.01	45.85	45.01	45.76	11,165,248	+0.88(+1.96%)
Sep 02, 2005	44.90	45.19	44.87	44.87	6,517,296	-0.05(-0.10%)
Sep 01, 2005	45.27	45.36	44.81	44.92	11,315,936	-0.61(-1.34%)
Aug 31, 2005	45.38	45.63	45.11	45.53	9,563,281	+0.05(+0.10%)
Aug 30, 2005	45.74	45.74	45.17	45.48	10,047,395	-0.45(-0.98%)
Aug 29, 2005	45.18	46.17	45.12	45.94	7,127,662	+0.54(+1.19%)
Aug 26, 2005	45.64	45.76	45.33	45.39	8,905,460	-0.41(-0.89%)
Aug 25, 2005	46.00	46.00	45.59	45.80	6,385,378	-0.12(-0.27%)
Aug 24, 2005	46.04	46.53	45.87	45.92	7,822,313	-0.40(-0.87%)
Aug 23, 2005	46.70	46.95	46.08	46.33	7,083,394	-0.32(-0.69%)
Aug 22, 2005	46.73	47.07	46.22	46.65	9,131,935	-0.09(-0.19%)
Aug 19, 2005	45.95	47.04	45.95	46.74	11,476,008	+0.91(+1.98%)
Aug 18, 2005	45.80	46.31	45.63	45.83	6,575,198	-0.08(-0.18%)
Aug 17, 2005	45.97	46.28	45.65	45.91	8,593,283	+0.00(+0.00%)
Aug 16, 2005	46.35	46.55	45.80	45.91	7,804,252	-0.68(-1.45%)
Aug 15, 2005	46.25	46.84	46.09	46.59	6,075,502	+0.17(+0.38%)
Aug 12, 2005	46.39	46.64	46.34	46.42	7,752,547	-0.27(-0.57%)
Aug 11, 2005	46.27	46.73	46.09	46.68	8,092,879	+0.36(+0.78%)
Aug 10, 2005	47.24	47.44	46.29	46.32	9,566,114	-0.84(-1.77%)
Aug 09, 2005	47.10	47.41	46.84	47.16	6,717,210	+0.08(+0.17%)
Aug 08, 2005	47.11	47.38	46.88	47.08	7,834,177	+0.00(+0.00%)
Aug 05, 2005	46.73	47.29	46.72	47.08	6,577,500	+0.14(+0.29%)
Aug 04, 2005	47.30	47.38	46.86	46.94	9,296,080	-0.53(-1.12%)
Aug 03, 2005	47.05	47.55	46.94	47.47	7,536,520	+0.42(+0.90%)
Aug 02, 2005	47.03	47.36	46.90	47.05	9,527,690	-0.07(-0.14%)
Aug 01, 2005	46.87	47.35	46.79	47.12	6,488,433	-0.02(-0.04%)
Jul 29, 2005	47.04	47.41	47.00	47.13	7,667,730	-0.19(-0.41%)
Jul 28, 2005	47.18	47.42	47.03	47.33	10,960,199	-0.04(-0.08%)
Jul 27, 2005	47.33	47.51	46.77	47.37	8,609,574	-0.14(-0.30%)
Jul 26, 2005	47.52	47.64	47.35	47.51	8,044,184	-0.05(-0.10%)
Jul 25, 2005	47.43	47.73	47.39	47.55	7,893,496	-0.14(-0.28%)
Jul 22, 2005	47.43	47.79	47.36	47.69	8,092,879	+0.02(+0.05%)
Jul 21, 2005	47.78	47.97	47.10	47.66	14,635,496	-0.11(-0.24%)
Jul 20, 2005	46.99	47.98	46.87	47.78	16,508,737	+0.51(+1.08%)
Jul 19, 2005	47.85	48.07	47.27	47.27	25,055,096	+1.07(+2.31%)
Jul 18, 2005	46.30	47.40	46.13	46.20	15,415,143	-0.32(-0.69%)
Jul 15, 2005	46.55	46.73	46.04	46.52	13,535,528	-0.02(-0.05%)
Jul 14, 2005	46.31	46.69	46.31	46.55	15,132,890	+0.55(+1.19%)
Jul 13, 2005	45.83	46.17	45.83	46.00	20,079,916	+0.80(+1.76%)
Jul 12, 2005	44.73	45.46	44.72	45.20	19,381,368	+0.61(+1.37%)
Jul 11, 2005	44.84	44.91	44.34	44.59	12,725,602	-0.19(-0.43%)
Jul 08, 2005	43.70	44.91	43.56	44.78	23,799,304	+1.08(+2.48%)
Jul 07, 2005	42.44	43.78	42.36	43.70	19,047,942	+0.89(+2.07%)
Jul 06, 2005	42.24	43.01	42.02	42.81	14,182,193	+0.58(+1.36%)
Jul 05, 2005	42.01	42.34	41.88	42.24	9,175,495	+0.07(+0.16%)
Jul 01, 2005	41.96	42.54	41.96	42.17	7,708,102	+0.27(+0.63%)
Jun 30, 2005	42.24	42.63	41.83	41.90	10,849,175	-0.30(-0.71%)
Jun 29, 2005	42.50	42.74	42.14	42.20	9,772,757	-0.32(-0.76%)
Jun 28, 2005	41.70	42.53	41.48	42.53	14,500,037	+0.80(+1.92%)
Jun 27, 2005	41.80	42.23	41.51	41.72	11,491,591	-0.07(-0.18%)
Jun 24, 2005	42.45	42.58	41.79	41.80	19,109,740	-0.79(-1.86%)
Jun 23, 2005	43.38	43.47	42.39	42.59	13,752,618	-1.03(-2.36%)
Jun 22, 2005	43.39	43.76	43.30	43.62	9,997,992	+0.46(+1.07%)
Jun 21, 2005	43.32	43.49	42.98	43.15	9,454,028	-0.08(-0.18%)
Jun 20, 2005	42.94	43.47	42.68	43.23	6,632,392	+0.09(+0.21%)
Jun 17, 2005	43.88	43.90	43.14	43.14	15,217,177	-0.37(-0.86%)
Jun 16, 2005	43.15	43.63	43.10	43.51	13,882,411	+0.42(+0.98%)
Jun 15, 2005	42.75	43.20	42.44	43.09	12,578,456	+0.80(+1.88%)
Jun 14, 2005	42.38	42.60	42.20	42.29	7,640,461	-0.09(-0.21%)
Jun 13, 2005	42.07	42.88	42.05	42.38	10,120,880	+0.16(+0.37%)
Jun 10, 2005	42.21	42.38	41.85	42.23	8,669,070	-0.09(-0.21%)
Jun 09, 2005	42.12	42.62	41.92	42.32	7,832,229	+0.07(+0.17%)
Jun 08, 2005	42.38	42.58	42.15	42.24	7,578,663	-0.14(-0.32%)
Jun 07, 2005	42.36	42.97	42.36	42.38	9,254,823	+0.02(+0.05%)
Jun 06, 2005	42.81	42.86	42.31	42.36	10,586,401	-0.45(-1.04%)
Jun 03, 2005	43.52	43.54	42.77	42.80	10,889,724	-0.88(-2.02%)
Jun 02, 2005	43.34	43.71	43.30	43.68	7,128,193	+0.29(+0.66%)
Jun 01, 2005	42.68	43.77	42.68	43.39	13,068,944	+0.73(+1.71%)
May 31, 2005	43.65	43.72	42.64	42.67	11,366,224	-0.88(-2.01%)
May 27, 2005	43.55	43.62	43.22	43.54	5,602,367	-0.02(-0.05%)
May 26, 2005	43.17	43.72	43.08	43.56	10,326,814	+0.64(+1.50%)
May 25, 2005	42.59	42.94	42.45	42.92	9,709,542	+0.11(+0.25%)
May 24, 2005	43.00	43.21	42.67	42.81	10,023,490	-0.40(-0.91%)
May 23, 2005	43.09	43.46	42.92	43.21	8,428,253	+0.06(+0.13%)
May 20, 2005	43.64	43.64	43.12	43.15	11,208,276	-0.42(-0.97%)
May 19, 2005	43.20	43.85	43.13	43.58	12,448,840	+0.45(+1.05%)
May 18, 2005	42.36	43.38	42.18	43.12	18,255,370	+1.17(+2.79%)
May 17, 2005	41.75	42.03	41.41	41.95	9,093,688	-0.03(-0.07%)
May 16, 2005	41.28	42.07	41.28	41.98	9,741,592	+0.67(+1.61%)
May 13, 2005	40.96	41.71	40.96	41.32	12,661,680	+0.30(+0.74%)
May 12, 2005	41.53	41.68	40.94	41.01	10,733,901	-0.37(-0.90%)
May 11, 2005	41.58	41.62	40.95	41.38	12,245,739	-0.01(-0.03%)
May 10, 2005	42.21	42.22	41.25	41.40	14,134,207	-0.95(-2.24%)
May 09, 2005	42.50	42.62	42.19	42.34	9,945,579	-0.16(-0.37%)
May 06, 2005	42.67	42.88	42.34	42.50	13,723,578	-0.14(-0.32%)
May 05, 2005	44.05	44.11	42.54	42.64	21,906,940	-0.89(-2.05%)
May 04, 2005	43.26	43.60	43.20	43.53	9,760,716	+0.34(+0.80%)
May 03, 2005	43.36	43.46	42.88	43.19	10,971,886	-0.02(-0.05%)

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.