Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	27.75	27.75	26.02	26.16	6,647,259	-0.08(-0.30%)
Apr 27, 2006	25.52	27.08	25.51	26.24	8,598,482	-0.46(-1.72%)
Apr 26, 2006	27.36	28.01	26.55	26.70	7,541,525	-0.63(-2.32%)
Apr 25, 2006	28.11	28.39	27.12	27.33	7,121,104	-0.68(-2.43%)
Apr 24, 2006	28.51	28.51	27.77	28.01	5,854,742	-0.81(-2.82%)
Apr 21, 2006	28.69	28.98	28.21	28.82	7,769,454	+0.27(+0.95%)
Apr 20, 2006	29.00	29.13	28.04	28.55	6,949,822	-0.73(-2.48%)
Apr 19, 2006	28.50	29.52	28.48	29.28	7,888,116	+0.53(+1.84%)
Apr 18, 2006	27.44	28.79	27.69	28.75	8,866,681	+1.30(+4.75%)
Apr 17, 2006	27.13	27.47	26.86	27.44	4,742,749	+0.64(+2.38%)
Apr 13, 2006	26.86	26.89	25.82	26.81	7,764,084	-0.05(-0.18%)
Apr 12, 2006	27.25	27.50	26.80	26.86	5,617,417	-0.29(-1.06%)
Apr 11, 2006	27.65	27.82	26.93	27.14	5,820,647	-0.38(-1.39%)
Apr 10, 2006	27.19	27.75	27.19	27.53	6,960,024	+0.68(+2.54%)
Apr 07, 2006	27.41	27.60	26.66	26.84	6,739,612	-0.94(-3.37%)
Apr 06, 2006	28.05	28.05	27.21	27.78	9,247,905	+0.07(+0.24%)
Apr 05, 2006	27.25	27.71	27.06	27.71	6,714,644	+0.48(+1.78%)
Apr 04, 2006	26.51	27.28	26.35	27.23	7,123,789	+0.45(+1.67%)
Apr 03, 2006	27.34	27.54	26.66	26.78	7,622,870	-0.04(-0.14%)
Mar 31, 2006	27.20	27.27	26.61	26.82	7,799,522	-0.76(-2.74%)
Mar 30, 2006	27.51	28.02	27.45	27.57	7,064,726	+0.10(+0.38%)
Mar 29, 2006	27.01	27.71	27.01	27.47	8,885,474	+0.44(+1.64%)
Mar 28, 2006	27.01	27.33	26.85	27.03	7,387,693	+0.24(+0.90%)
Mar 27, 2006	26.45	26.99	26.22	26.79	8,963,598	-0.01(-0.06%)
Mar 24, 2006	26.37	27.02	26.31	26.80	7,312,522	+0.53(+2.01%)
Mar 23, 2006	26.05	26.69	26.00	26.27	8,296,456	+0.41(+1.57%)
Mar 22, 2006	25.52	26.39	25.44	25.87	8,038,727	+0.36(+1.42%)
Mar 21, 2006	25.24	26.11	25.14	25.50	8,804,934	-0.01(-0.04%)
Mar 20, 2006	26.45	26.96	25.47	25.52	11,388,935	-1.51(-5.60%)
Mar 17, 2006	27.34	27.35	26.88	27.03	8,177,256	-0.15(-0.53%)
Mar 16, 2006	26.13	27.24	26.07	27.17	11,455,515	+0.95(+3.64%)
Mar 15, 2006	25.46	26.25	25.22	26.22	8,657,813	+0.40(+1.56%)
Mar 14, 2006	25.21	25.94	24.67	25.82	9,556,643	+0.60(+2.39%)
Mar 13, 2006	24.51	25.31	24.51	25.21	6,697,999	+0.82(+3.38%)
Mar 10, 2006	24.27	24.89	23.91	24.39	8,280,347	+0.07(+0.28%)
Mar 09, 2006	25.24	25.40	24.19	24.32	10,776,828	-0.54(-2.17%)
Mar 08, 2006	24.25	25.12	24.08	24.86	15,078,217	+0.56(+2.30%)
Mar 07, 2006	24.81	24.88	23.88	24.30	10,004,447	-0.36(-1.48%)
Mar 06, 2006	25.89	26.04	24.52	24.67	9,423,751	-1.53(-5.86%)
Mar 03, 2006	25.79	26.47	25.79	26.20	9,596,913	+0.38(+1.49%)
Mar 02, 2006	25.46	26.28	25.24	25.82	10,348,891	+0.36(+1.42%)
Mar 01, 2006	25.16	25.60	25.08	25.46	6,544,704	+0.35(+1.41%)
Feb 28, 2006	25.44	25.19	24.44	25.11	11,962,650	-0.33(-1.30%)
Feb 27, 2006	25.94	26.06	25.38	25.44	7,920,064	-0.69(-2.65%)
Feb 24, 2006	26.51	26.63	26.08	26.13	7,538,571	+0.11(+0.43%)
Feb 23, 2006	26.01	26.75	25.50	26.02	10,609,305	-0.26(-0.99%)
Feb 22, 2006	26.91	26.96	26.11	26.28	8,762,247	-0.77(-2.86%)
Feb 21, 2006	27.39	27.75	26.82	27.05	7,937,246	+0.40(+1.51%)
Feb 17, 2006	27.19	27.37	26.61	26.65	9,437,443	-0.19(-0.71%)
Feb 16, 2006	25.94	26.91	25.93	26.84	11,207,987	+1.01(+3.92%)
Feb 15, 2006	26.02	26.39	25.47	25.83	13,239,751	+0.12(+0.48%)
Feb 14, 2006	24.70	25.75	24.58	25.71	15,873,687	+0.28(+1.10%)
Feb 13, 2006	25.59	25.92	25.22	25.43	11,716,465	-0.41(-1.60%)
Feb 10, 2006	26.32	26.43	25.39	25.84	16,957,760	-0.35(-1.32%)
Feb 09, 2006	27.64	28.05	25.89	26.19	14,986,670	-1.36(-4.92%)
Feb 08, 2006	27.56	27.64	26.58	27.54	13,828,500	-0.02(-0.08%)
Feb 07, 2006	29.15	29.26	27.53	27.56	15,545,888	-2.33(-7.79%)
Feb 06, 2006	29.74	30.34	29.74	29.89	12,690,197	+0.42(+1.44%)
Feb 03, 2006	29.71	29.86	29.25	29.47	11,162,885	-0.60(-1.98%)
Feb 02, 2006	30.80	30.80	29.32	30.06	13,430,363	-0.83(-2.70%)
Feb 01, 2006	31.72	32.37	30.74	30.90	11,564,244	-0.59(-1.88%)
Jan 31, 2006	30.92	31.62	30.64	31.49	8,491,095	+0.42(+1.34%)
Jan 30, 2006	30.17	31.36	30.15	31.07	7,224,196	+1.13(+3.77%)
Jan 27, 2006	30.73	30.73	29.73	29.94	8,445,992	+0.09(+0.31%)
Jan 26, 2006	30.26	29.98	28.90	29.85	10,011,159	-0.41(-1.34%)
Jan 25, 2006	31.01	31.25	29.69	30.26	10,383,523	-0.75(-2.41%)
Jan 24, 2006	31.15	31.65	30.93	31.01	7,418,298	-0.50(-1.57%)
Jan 23, 2006	31.29	31.59	30.86	31.50	8,238,735	-0.09(-0.28%)
Jan 20, 2006	31.70	32.15	31.12	31.59	10,391,846	+0.29(+0.93%)
Jan 19, 2006	29.78	31.34	29.70	31.30	9,604,430	+1.31(+4.37%)
Jan 18, 2006	30.45	30.54	29.28	29.99	7,413,465	-0.76(-2.46%)
Jan 17, 2006	30.30	30.74	30.17	30.74	8,371,895	+0.88(+2.93%)
Jan 13, 2006	29.05	29.97	29.02	29.87	7,656,966	+0.70(+2.41%)
Jan 12, 2006	29.40	30.26	29.09	29.17	9,029,104	-0.03(-0.10%)
Jan 11, 2006	29.02	29.34	28.59	29.20	7,411,855	+0.14(+0.49%)
Jan 10, 2006	29.14	29.76	28.99	29.05	6,898,008	-0.06(-0.20%)
Jan 09, 2006	28.99	29.21	28.36	29.11	7,088,083	+0.13(+0.46%)
Jan 06, 2006	28.78	29.40	28.78	28.98	7,565,687	+0.64(+2.26%)
Jan 05, 2006	29.30	29.30	28.13	28.34	9,236,361	-1.11(-3.76%)
Jan 04, 2006	28.96	29.50	28.87	29.44	8,331,356	+0.03(+0.10%)
Jan 03, 2006	27.56	29.44	27.56	29.42	11,848,820	+2.09(+7.63%)
Dec 30, 2005	26.82	27.60	26.81	27.33	4,379,513	+0.00(+0.00%)
Dec 29, 2005	27.63	28.07	27.25	27.33	4,493,880	-0.33(-1.19%)
Dec 28, 2005	27.30	27.88	27.14	27.66	4,945,979	+0.60(+2.20%)
Dec 27, 2005	28.00	28.01	26.74	27.06	7,836,302	-1.24(-4.38%)
Dec 23, 2005	27.81	28.31	27.39	28.30	5,255,254	-0.03(-0.09%)
Dec 22, 2005	28.80	28.95	28.25	28.33	7,190,637	-0.31(-1.07%)
Dec 21, 2005	29.07	29.19	28.40	28.63	5,641,847	-0.26(-0.89%)
Dec 20, 2005	28.66	29.03	28.52	28.89	4,725,030	+0.20(+0.71%)
Dec 19, 2005	29.05	29.27	28.42	28.68	5,261,160	-0.24(-0.82%)
Dec 16, 2005	30.07	30.12	28.83	28.92	7,501,791	-1.15(-3.83%)
Dec 15, 2005	30.11	30.54	29.65	30.07	8,422,904	-0.04(-0.12%)
Dec 14, 2005	29.54	30.13	29.35	30.11	8,301,020	+0.63(+2.12%)
Dec 13, 2005	29.80	30.54	29.46	29.49	10,671,858	+0.13(+0.46%)
Dec 12, 2005	29.39	29.79	29.05	29.35	6,898,813	+0.79(+2.76%)
Dec 09, 2005	28.98	29.09	28.30	28.56	6,806,997	-0.73(-2.50%)
Dec 08, 2005	28.52	29.31	28.43	29.30	8,228,533	+0.86(+3.01%)
Dec 07, 2005	28.40	29.20	28.06	28.44	7,182,852	+0.18(+0.65%)
Dec 06, 2005	27.90	28.31	27.69	28.26	8,624,792	+0.03(+0.12%)
Dec 05, 2005	28.72	28.92	28.02	28.22	6,793,574	+0.22(+0.77%)
Dec 02, 2005	27.88	28.12	27.34	28.01	6,663,904	+0.19(+0.68%)
Dec 01, 2005	27.00	27.87	26.93	27.82	9,425,094	+1.09(+4.08%)
Nov 30, 2005	26.82	27.04	26.45	26.73	7,527,027	+0.26(+1.00%)
Nov 29, 2005	26.13	26.61	25.92	26.46	8,822,115	+0.80(+3.12%)
Nov 28, 2005	26.52	26.56	25.48	25.66	7,311,716	-1.49(-5.50%)
Nov 25, 2005	26.71	27.17	26.67	27.15	1,916,859	+0.55(+2.07%)
Nov 23, 2005	26.63	27.09	26.27	26.60	6,658,534	-0.53(-1.94%)
Nov 22, 2005	27.19	27.45	26.91	27.13	6,269,256	+0.26(+0.96%)
Nov 21, 2005	25.82	26.93	25.82	26.87	7,658,576	+1.22(+4.75%)
Nov 18, 2005	26.04	26.11	25.31	25.65	6,901,766	-0.26(-1.01%)
Nov 17, 2005	26.26	26.39	25.59	25.91	8,934,335	-0.05(-0.20%)
Nov 16, 2005	24.77	26.03	24.76	25.97	10,943,278	+1.33(+5.41%)
Nov 15, 2005	23.53	25.29	23.50	24.63	11,093,352	+0.98(+4.13%)
Nov 14, 2005	24.21	24.56	23.51	23.66	10,776,023	-0.23(-0.98%)
Nov 11, 2005	23.23	24.13	23.23	23.89	5,850,715	+0.33(+1.41%)
Nov 10, 2005	24.23	24.24	23.14	23.56	10,149,420	-0.95(-3.86%)
Nov 09, 2005	24.77	25.37	24.03	24.51	8,267,193	-0.21(-0.86%)
Nov 08, 2005	24.64	25.17	24.25	24.72	6,591,418	-0.04(-0.17%)
Nov 07, 2005	25.50	25.24	24.45	24.76	9,406,301	-0.74(-2.91%)
Nov 04, 2005	26.67	26.68	25.38	25.50	7,217,484	-1.26(-4.69%)
Nov 03, 2005	26.35	27.02	26.16	26.76	7,271,446	+0.50(+1.89%)
Nov 02, 2005	25.42	26.45	25.42	26.26	8,557,675	+0.96(+3.78%)
Nov 01, 2005	24.96	25.48	24.75	25.30	6,811,561	+0.06(+0.22%)
Oct 31, 2005	25.16	25.69	24.70	25.25	8,740,501	+0.66(+2.67%)
Oct 28, 2005	23.82	24.88	23.18	24.59	9,976,795	+0.79(+3.33%)
Oct 27, 2005	25.05	25.08	23.75	23.80	7,284,601	-0.80(-3.27%)
Oct 26, 2005	24.96	25.92	24.46	24.60	7,976,442	-0.36(-1.45%)
Oct 25, 2005	24.19	25.18	23.92	24.96	9,565,502	+1.08(+4.52%)
Oct 24, 2005	22.52	24.04	22.50	23.88	6,820,957	+1.07(+4.69%)
Oct 21, 2005	22.65	23.49	22.48	22.81	10,629,977	+0.07(+0.29%)
Oct 20, 2005	24.40	24.51	22.33	22.75	14,723,840	-1.96(-7.93%)
Oct 19, 2005	24.00	24.74	23.16	24.71	10,488,494	+0.70(+2.93%)
Oct 18, 2005	25.37	25.57	23.96	24.00	8,244,910	-1.63(-6.35%)
Oct 17, 2005	25.52	25.89	25.37	25.63	6,516,784	+0.70(+2.81%)
Oct 14, 2005	24.55	25.09	23.84	24.93	9,095,416	+0.38(+1.56%)
Oct 13, 2005	25.14	25.14	23.69	24.55	9,911,826	-0.89(-3.50%)
Oct 12, 2005	26.21	26.30	25.23	25.44	7,773,749	-0.77(-2.94%)
Oct 11, 2005	25.63	26.37	25.63	26.21	6,392,215	+0.96(+3.81%)
Oct 10, 2005	26.17	26.19	24.89	25.25	6,676,253	-0.48(-1.87%)
Oct 07, 2005	25.52	25.77	25.11	25.73	8,329,746	+0.62(+2.48%)
Oct 06, 2005	25.34	25.85	24.57	25.11	15,314,469	-1.50(-5.63%)
Oct 05, 2005	28.16	28.23	26.60	26.60	7,909,057	-1.33(-4.75%)
Oct 04, 2005	28.83	29.05	27.93	27.93	7,021,771	-1.16(-3.98%)
Oct 03, 2005	28.33	29.19	28.30	29.09	10,864,349	+1.19(+4.26%)
Sep 30, 2005	28.22	28.31	27.82	27.90	6,486,715	-0.34(-1.20%)
Sep 29, 2005	28.42	28.68	28.10	28.24	9,740,275	-0.05(-0.17%)
Sep 28, 2005	27.98	28.35	27.38	28.29	7,969,730	+0.40(+1.44%)
Sep 27, 2005	27.73	27.94	27.34	27.88	4,568,514	+0.12(+0.44%)
Sep 26, 2005	26.64	27.86	26.63	27.76	5,584,127	+0.78(+2.89%)
Sep 23, 2005	26.98	27.45	26.83	26.98	5,518,352	-0.54(-1.96%)
Sep 22, 2005	27.77	28.24	26.57	27.52	8,073,090	-0.06(-0.20%)
Sep 21, 2005	27.17	27.65	26.95	27.58	7,365,947	+0.87(+3.25%)
Sep 20, 2005	27.05	27.18	26.45	26.71	6,288,049	-0.37(-1.36%)
Sep 19, 2005	27.08	27.77	27.02	27.08	8,165,443	+0.76(+2.89%)
Sep 16, 2005	26.16	26.47	25.89	26.32	6,154,352	+0.21(+0.80%)
Sep 15, 2005	25.96	26.12	25.59	26.11	5,582,248	+0.34(+1.30%)
Sep 14, 2005	25.70	26.06	25.43	25.78	7,327,019	+0.28(+1.10%)
Sep 13, 2005	26.07	26.44	25.44	25.50	12,532,607	-0.57(-2.19%)
Sep 12, 2005	26.26	26.27	25.72	26.07	9,962,029	-0.20(-0.75%)
Sep 09, 2005	25.39	26.36	25.30	26.26	7,570,251	+1.12(+4.47%)
Sep 08, 2005	24.84	25.38	24.75	25.14	5,534,729	+0.41(+1.66%)
Sep 07, 2005	24.77	25.07	24.45	24.73	5,772,323	+0.08(+0.32%)
Sep 06, 2005	24.69	24.71	24.20	24.65	4,329,309	+0.35(+1.43%)
Sep 02, 2005	24.62	24.70	24.15	24.30	7,837,107	-0.45(-1.84%)
Sep 01, 2005	24.25	24.80	23.96	24.76	9,756,114	+0.98(+4.14%)
Aug 31, 2005	23.78	24.29	23.49	23.78	15,869,928	+0.23(+1.00%)
Aug 30, 2005	23.19	23.63	23.19	23.54	7,893,217	+0.54(+2.36%)
Aug 29, 2005	23.37	23.47	22.64	23.00	7,555,753	+0.48(+2.12%)
Aug 26, 2005	22.52	23.09	22.44	22.52	4,082,319	-0.45(-1.95%)
Aug 25, 2005	22.73	23.09	22.73	22.97	4,284,743	-0.01(-0.05%)
Aug 24, 2005	22.72	23.24	22.61	22.98	4,200,445	+0.26(+1.13%)
Aug 23, 2005	23.04	23.11	22.29	22.72	4,936,583	-0.15(-0.67%)
Aug 22, 2005	22.91	23.09	22.65	22.87	3,640,689	+0.12(+0.54%)
Aug 19, 2005	22.68	22.85	22.66	22.75	3,847,141	+0.38(+1.71%)
Aug 18, 2005	22.16	22.58	21.88	22.37	5,870,045	+0.11(+0.50%)
Aug 17, 2005	22.79	23.24	22.04	22.26	7,595,755	-0.54(-2.35%)
Aug 16, 2005	23.28	23.53	22.76	22.79	4,603,951	-0.67(-2.84%)
Aug 15, 2005	24.06	24.06	23.34	23.46	3,600,688	-0.26(-1.11%)
Aug 12, 2005	23.86	24.00	23.64	23.72	3,942,716	-0.15(-0.64%)
Aug 11, 2005	23.52	23.88	23.51	23.88	4,485,557	+0.35(+1.50%)
Aug 10, 2005	23.35	23.73	23.19	23.52	5,983,070	+0.52(+2.27%)
Aug 09, 2005	23.18	23.32	22.86	23.00	3,525,517	-0.13(-0.56%)
Aug 08, 2005	23.27	23.59	23.06	23.13	4,795,100	+0.06(+0.24%)
Aug 05, 2005	23.41	23.45	22.79	23.08	3,657,066	-0.16(-0.71%)
Aug 04, 2005	23.15	23.60	23.03	23.24	4,994,035	+0.15(+0.63%)
Aug 03, 2005	23.36	23.45	22.94	23.09	3,632,904	-0.24(-1.04%)
Aug 02, 2005	22.96	23.35	22.80	23.34	5,219,816	+0.53(+2.34%)
Aug 01, 2005	23.49	23.49	22.78	22.80	4,215,210	+0.04(+0.20%)
Jul 29, 2005	22.74	22.87	22.62	22.76	5,114,577	+0.09(+0.41%)
Jul 28, 2005	23.17	23.73	21.98	22.67	13,964,613	-1.10(-4.61%)
Jul 27, 2005	24.32	24.54	23.72	23.76	8,388,271	-0.58(-2.39%)
Jul 26, 2005	24.20	24.36	23.84	24.34	5,791,384	+0.39(+1.63%)
Jul 25, 2005	23.56	24.19	23.36	23.95	6,059,583	+0.29(+1.21%)
Jul 22, 2005	22.63	23.66	22.44	23.66	5,715,944	+1.23(+5.48%)
Jul 21, 2005	22.59	22.77	22.14	22.43	4,753,488	-0.17(-0.74%)
Jul 20, 2005	22.54	22.72	22.06	22.60	4,458,174	+0.20(+0.88%)
Jul 19, 2005	21.30	22.40	21.30	22.40	3,638,005	+0.75(+3.47%)
Jul 18, 2005	21.82	21.82	21.42	21.65	4,015,470	-0.20(-0.94%)
Jul 15, 2005	22.06	22.31	21.66	21.86	6,439,196	-0.17(-0.76%)
Jul 14, 2005	22.76	22.87	21.89	22.02	6,173,145	-0.61(-2.68%)
Jul 13, 2005	23.00	23.00	22.42	22.63	3,460,816	-0.22(-0.96%)
Jul 12, 2005	22.63	23.00	22.54	22.85	5,916,221	+0.34(+1.52%)
Jul 11, 2005	22.27	22.61	22.16	22.51	4,786,778	-0.01(-0.05%)
Jul 08, 2005	22.57	22.87	22.13	22.52	5,834,070	+0.04(+0.18%)
Jul 07, 2005	21.86	22.49	21.72	22.48	6,042,133	+0.50(+2.27%)
Jul 06, 2005	22.38	22.61	21.92	21.98	4,798,859	-0.35(-1.57%)
Jul 05, 2005	21.98	22.37	21.90	22.33	6,060,388	+0.55(+2.51%)
Jul 01, 2005	21.48	21.87	21.43	21.78	5,426,536	+0.63(+2.96%)
Jun 30, 2005	20.84	21.58	20.83	21.16	6,304,963	+0.12(+0.58%)
Jun 29, 2005	20.82	21.10	20.78	21.03	4,853,358	+0.18(+0.84%)
Jun 28, 2005	21.12	21.13	20.72	20.86	5,538,219	-0.28(-1.30%)
Jun 27, 2005	20.86	21.34	20.86	21.13	6,840,824	+0.31(+1.50%)
Jun 24, 2005	21.19	21.36	20.71	20.82	6,481,346	-0.31(-1.45%)
Jun 23, 2005	21.23	21.57	21.05	21.13	5,925,886	-0.05(-0.23%)
Jun 22, 2005	21.23	21.48	21.07	21.18	9,525,769	+0.13(+0.62%)
Jun 21, 2005	21.23	21.40	20.97	21.05	6,580,947	-0.31(-1.45%)
Jun 20, 2005	21.29	21.50	21.11	21.35	5,972,063	+0.44(+2.10%)
Jun 17, 2005	20.97	21.03	20.55	20.91	7,994,698	+0.04(+0.20%)
Jun 16, 2005	20.88	20.99	20.72	20.87	3,627,803	+0.17(+0.81%)
Jun 15, 2005	20.86	20.97	20.64	20.71	4,481,799	+0.07(+0.32%)
Jun 14, 2005	20.39	20.66	20.27	20.64	4,256,823	+0.25(+1.22%)
Jun 13, 2005	20.10	20.41	19.97	20.39	3,508,335	+0.21(+1.05%)
Jun 10, 2005	20.21	20.27	19.99	20.18	3,744,586	+0.01(+0.04%)
Jun 09, 2005	19.63	20.17	19.57	20.17	5,758,631	+0.63(+3.22%)
Jun 08, 2005	18.97	19.79	18.95	19.54	7,832,007	+0.57(+3.02%)
Jun 07, 2005	19.46	19.55	18.90	18.97	4,904,098	-0.44(-2.28%)
Jun 06, 2005	19.44	19.54	19.22	19.41	2,760,116	+0.16(+0.85%)
Jun 03, 2005	19.31	19.47	19.05	19.25	2,832,065	+0.04(+0.19%)
Jun 02, 2005	19.29	19.37	18.98	19.21	4,984,102	-0.01(-0.04%)
Jun 01, 2005	18.30	19.35	18.30	19.22	5,277,805	+0.63(+3.41%)
May 31, 2005	18.51	18.69	18.41	18.58	6,074,080	-0.38(-1.98%)
May 27, 2005	18.89	19.00	18.71	18.96	2,762,800	+0.13(+0.71%)
May 26, 2005	18.62	18.86	18.54	18.83	3,931,171	+0.20(+1.08%)
May 25, 2005	18.55	18.81	18.37	18.62	4,916,448	+0.07(+0.36%)
May 24, 2005	18.35	18.58	18.20	18.56	3,842,309	+0.21(+1.16%)
May 23, 2005	18.23	18.43	18.05	18.34	5,666,546	+0.52(+2.90%)
May 20, 2005	17.71	17.88	17.53	17.83	7,738,043	+0.25(+1.40%)
May 19, 2005	17.36	17.60	17.26	17.58	5,251,764	+0.29(+1.66%)
May 18, 2005	17.28	17.59	17.06	17.29	6,068,174	+0.12(+0.69%)
May 17, 2005	16.59	17.19	16.59	17.18	4,902,219	+0.48(+2.86%)
May 16, 2005	16.66	16.72	16.21	16.70	6,536,382	-0.06(-0.36%)
May 13, 2005	17.08	17.08	15.79	16.76	11,796,469	-0.18(-1.08%)
May 12, 2005	18.10	18.13	16.76	16.94	13,675,742	-1.29(-7.07%)
May 11, 2005	18.07	18.36	17.99	18.23	6,662,830	-0.03(-0.18%)
May 10, 2005	18.55	18.67	18.19	18.26	4,126,347	-0.35(-1.86%)
May 09, 2005	18.63	18.70	18.46	18.61	5,746,550	+0.09(+0.48%)
May 06, 2005	18.71	18.77	18.40	18.52	7,003,247	-0.08(-0.44%)
May 05, 2005	18.40	18.66	18.28	18.60	7,516,826	+0.43(+2.36%)
May 04, 2005	18.17	18.25	17.67	18.17	10,858,711	+0.10(+0.56%)
May 03, 2005	18.20	18.29	17.95	18.07	7,116,003	-0.33(-1.80%)

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.