Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	23.64	24.30	23.58	23.78	13,892,645	+0.48(+2.05%)
Apr 27, 2006	23.43	24.10	22.46	23.30	16,389,150	-0.84(-3.49%)
Apr 26, 2006	24.63	25.17	23.97	24.14	14,013,777	-0.44(-1.80%)
Apr 25, 2006	24.89	25.13	24.12	24.58	12,219,890	+0.32(+1.32%)
Apr 24, 2006	24.48	24.57	23.81	24.26	13,904,595	-0.22(-0.90%)
Apr 21, 2006	24.95	25.37	24.36	24.48	17,622,736	-0.43(-1.74%)
Apr 20, 2006	26.49	26.49	24.89	24.92	17,022,510	-1.62(-6.12%)
Apr 19, 2006	25.90	26.58	25.27	26.54	14,095,527	+0.93(+3.62%)
Apr 18, 2006	24.96	26.02	24.78	25.62	22,538,612	+1.61(+6.72%)
Apr 17, 2006	24.01	24.14	23.70	24.00	9,955,871	+0.60(+2.58%)
Apr 13, 2006	23.07	23.46	22.53	23.40	6,533,226	+0.33(+1.44%)
Apr 12, 2006	22.93	23.31	22.69	23.07	9,991,450	+0.38(+1.67%)
Apr 11, 2006	23.38	23.88	22.58	22.69	12,157,151	-0.17(-0.74%)
Apr 10, 2006	23.01	23.10	22.57	22.86	9,718,225	+0.40(+1.77%)
Apr 07, 2006	23.21	23.41	22.44	22.46	13,067,539	-1.22(-5.15%)
Apr 06, 2006	23.79	23.93	23.32	23.68	13,344,566	+0.08(+0.33%)
Apr 05, 2006	23.21	23.91	22.68	23.60	13,037,935	+0.70(+3.07%)
Apr 04, 2006	22.52	22.96	22.35	22.90	6,878,967	+0.26(+1.15%)
Apr 03, 2006	22.72	23.19	22.48	22.64	9,980,043	+0.63(+2.86%)
Mar 31, 2006	22.42	22.42	21.78	22.01	9,931,427	-0.51(-2.26%)
Mar 30, 2006	22.39	22.71	22.23	22.52	13,389,107	+0.53(+2.43%)
Mar 29, 2006	20.97	22.09	20.90	21.98	12,692,465	+1.10(+5.29%)
Mar 28, 2006	20.99	21.33	20.66	20.88	12,850,806	+0.19(+0.91%)
Mar 27, 2006	19.96	20.91	19.95	20.69	12,673,182	+0.92(+4.66%)
Mar 24, 2006	19.51	19.97	19.44	19.77	5,838,757	+0.34(+1.72%)
Mar 23, 2006	18.98	19.49	18.97	19.43	5,816,757	+0.40(+2.13%)
Mar 22, 2006	18.89	19.33	18.79	19.03	6,809,710	+0.25(+1.33%)
Mar 21, 2006	19.04	19.42	18.78	18.78	7,994,952	-0.60(-3.10%)
Mar 20, 2006	19.56	19.82	19.27	19.38	5,420,771	-0.22(-1.11%)
Mar 17, 2006	19.59	20.02	19.44	19.60	9,827,406	+0.18(+0.93%)
Mar 16, 2006	19.54	19.79	19.17	19.41	7,447,416	-0.21(-1.07%)
Mar 15, 2006	19.17	19.68	19.17	19.62	7,873,820	+0.51(+2.66%)
Mar 14, 2006	18.41	19.25	18.39	19.12	9,164,713	+0.79(+4.32%)
Mar 13, 2006	18.43	18.51	18.06	18.33	6,993,308	-0.13(-0.68%)
Mar 10, 2006	17.67	18.57	17.35	18.45	9,218,761	+0.65(+3.64%)
Mar 09, 2006	18.08	18.58	17.79	17.80	10,442,298	-0.05(-0.29%)
Mar 08, 2006	17.86	17.99	17.51	17.85	21,627,410	-0.64(-3.44%)
Mar 07, 2006	19.04	19.16	18.34	18.49	9,030,545	-0.56(-2.96%)
Mar 06, 2006	19.79	19.88	18.87	19.05	7,002,543	-0.66(-3.36%)
Mar 03, 2006	19.58	19.96	19.57	19.72	5,461,239	-0.06(-0.30%)
Mar 02, 2006	19.48	19.97	19.16	19.78	8,038,407	+0.62(+3.25%)
Mar 01, 2006	18.64	19.34	18.62	19.15	8,346,125	+0.51(+2.75%)
Feb 28, 2006	18.95	18.96	18.55	18.64	11,857,581	-0.31(-1.61%)
Feb 27, 2006	19.10	19.22	18.84	18.95	10,388,250	-0.52(-2.67%)
Feb 24, 2006	19.11	19.57	18.87	19.47	12,546,076	+0.46(+2.40%)
Feb 23, 2006	20.25	20.38	18.69	19.01	14,546,375	-1.26(-6.20%)
Feb 22, 2006	20.10	20.38	19.96	20.27	10,539,801	+0.22(+1.12%)
Feb 21, 2006	19.61	20.16	19.61	20.04	7,331,716	+0.54(+2.79%)
Feb 17, 2006	19.61	20.14	19.39	19.50	9,966,463	+0.25(+1.28%)
Feb 16, 2006	18.63	19.33	18.50	19.25	10,677,500	+0.74(+4.00%)
Feb 15, 2006	19.21	19.29	18.37	18.51	14,405,960	-0.81(-4.21%)
Feb 14, 2006	18.89	19.41	18.62	19.32	11,238,072	+0.56(+3.00%)
Feb 13, 2006	19.14	19.56	18.67	18.76	15,297,608	-0.36(-1.89%)
Feb 10, 2006	19.97	20.25	18.85	19.12	25,184,222	-1.80(-8.62%)
Feb 09, 2006	21.63	21.90	20.82	20.92	7,601,410	-0.16(-0.75%)
Feb 08, 2006	21.35	21.59	20.72	21.08	12,474,103	-0.28(-1.31%)
Feb 07, 2006	22.64	22.70	21.30	21.36	11,816,570	-1.69(-7.32%)
Feb 06, 2006	22.64	23.22	22.62	23.05	7,633,187	+0.35(+1.52%)
Feb 03, 2006	22.99	23.16	22.46	22.70	6,614,704	-0.29(-1.25%)
Feb 02, 2006	23.68	23.82	22.77	22.99	10,053,373	-0.69(-2.91%)
Feb 01, 2006	23.75	23.93	23.48	23.68	9,305,400	+0.02(+0.09%)
Jan 31, 2006	23.35	23.85	23.10	23.66	11,476,261	+0.35(+1.50%)
Jan 30, 2006	23.13	23.45	22.81	23.31	8,035,963	+0.12(+0.52%)
Jan 27, 2006	22.83	23.56	22.81	23.19	8,611,474	+0.43(+1.89%)
Jan 26, 2006	22.26	22.78	22.02	22.75	8,982,473	+0.49(+2.20%)
Jan 25, 2006	22.26	23.01	22.09	22.26	10,993,365	+0.09(+0.41%)
Jan 24, 2006	21.49	22.23	21.46	22.17	9,990,906	+0.71(+3.29%)
Jan 23, 2006	20.90	21.50	20.55	21.47	12,452,375	+0.34(+1.60%)
Jan 20, 2006	21.85	22.17	21.03	21.13	9,716,867	-0.57(-2.63%)
Jan 19, 2006	21.98	22.00	21.58	21.70	9,009,904	+0.10(+0.48%)
Jan 18, 2006	22.28	22.43	21.39	21.59	11,520,531	-1.15(-5.05%)
Jan 17, 2006	22.55	23.34	22.13	22.74	15,356,273	+0.38(+1.68%)
Jan 13, 2006	21.83	22.40	21.74	22.37	5,771,672	+0.59(+2.70%)
Jan 12, 2006	21.97	22.23	21.62	21.78	6,808,080	-0.43(-1.94%)
Jan 11, 2006	22.60	22.64	22.07	22.21	6,804,550	-0.23(-1.02%)
Jan 10, 2006	20.95	22.45	20.64	22.44	14,634,915	+0.87(+4.01%)
Jan 09, 2006	21.79	21.79	21.45	21.57	7,897,449	-0.17(-0.76%)
Jan 06, 2006	21.76	22.12	21.58	21.74	8,294,250	+0.46(+2.15%)
Jan 05, 2006	21.72	21.82	21.09	21.28	7,563,115	-0.72(-3.26%)
Jan 04, 2006	21.13	22.05	20.99	22.00	15,012,433	+1.20(+5.79%)
Jan 03, 2006	19.99	20.81	19.90	20.80	13,550,435	+0.99(+4.98%)
Dec 30, 2005	20.30	20.08	19.78	19.81	2,630,129	-0.49(-2.43%)
Dec 29, 2005	20.18	20.41	19.90	20.30	3,289,291	+0.10(+0.47%)
Dec 28, 2005	20.03	20.32	19.85	20.21	4,337,377	+0.51(+2.60%)
Dec 27, 2005	20.51	20.51	19.66	19.69	4,766,227	-0.60(-2.94%)
Dec 23, 2005	20.38	20.49	20.22	20.29	2,276,783	-0.01(-0.07%)
Dec 22, 2005	20.06	20.32	19.84	20.31	5,556,841	+0.51(+2.57%)
Dec 21, 2005	19.35	19.80	19.12	19.80	6,707,318	+0.46(+2.38%)
Dec 20, 2005	19.64	19.87	19.18	19.34	5,481,609	-0.18(-0.91%)
Dec 19, 2005	20.03	20.16	19.46	19.51	5,203,767	-0.29(-1.49%)
Dec 16, 2005	19.68	20.03	19.78	19.81	6,966,964	+0.13(+0.65%)
Dec 15, 2005	19.57	19.88	19.59	19.68	7,137,254	+0.11(+0.56%)
Dec 14, 2005	20.16	20.24	19.53	19.57	7,092,712	-0.68(-3.38%)
Dec 13, 2005	19.96	20.34	19.81	20.25	7,594,349	+0.15(+0.75%)
Dec 12, 2005	20.47	20.75	19.98	20.10	7,196,462	-0.17(-0.84%)
Dec 09, 2005	20.62	20.66	20.16	20.27	6,412,638	-0.11(-0.54%)
Dec 08, 2005	20.32	20.47	20.23	20.38	7,044,368	+0.21(+1.06%)
Dec 07, 2005	20.40	20.55	20.00	20.17	6,318,666	-0.07(-0.36%)
Dec 06, 2005	19.81	20.31	19.69	20.24	7,631,829	+0.20(+0.99%)
Dec 05, 2005	20.01	20.14	19.81	20.04	5,234,457	+0.27(+1.38%)
Dec 02, 2005	19.97	19.97	19.58	19.77	5,859,398	-0.24(-1.18%)
Dec 01, 2005	19.47	20.03	19.38	20.01	8,272,251	+0.82(+4.28%)
Nov 30, 2005	19.14	19.28	19.02	19.19	7,050,072	+0.02(+0.10%)
Nov 29, 2005	18.58	19.30	18.48	19.17	9,372,755	-0.14(-0.72%)
Nov 28, 2005	19.77	19.81	19.30	19.31	5,135,325	-0.29(-1.48%)
Nov 25, 2005	19.22	19.61	19.22	19.60	2,139,899	+0.55(+2.90%)
Nov 23, 2005	19.05	19.24	18.95	19.05	4,045,956	-0.30(-1.54%)
Nov 22, 2005	19.16	19.37	18.90	19.34	6,793,957	+0.19(+0.98%)
Nov 21, 2005	18.84	19.16	18.77	19.16	5,729,304	+0.24(+1.28%)
Nov 18, 2005	19.36	19.45	18.79	18.91	5,249,395	-0.20(-1.06%)
Nov 17, 2005	19.24	19.34	19.01	19.12	5,438,153	+0.04(+0.23%)
Nov 16, 2005	19.16	19.11	18.45	19.07	8,007,717	+0.73(+3.95%)
Nov 15, 2005	18.69	18.76	18.26	18.35	7,260,015	-0.28(-1.52%)
Nov 14, 2005	18.72	18.91	18.50	18.63	4,390,882	-0.14(-0.73%)
Nov 11, 2005	18.51	18.77	18.40	18.77	5,620,122	+0.34(+1.84%)
Nov 10, 2005	18.56	18.77	18.28	18.43	5,275,739	-0.05(-0.26%)
Nov 09, 2005	18.34	18.59	18.31	18.48	6,353,701	+0.13(+0.72%)
Nov 08, 2005	18.33	18.52	18.21	18.34	3,921,565	-0.02(-0.10%)
Nov 07, 2005	18.51	18.55	18.28	18.36	5,969,666	-0.15(-0.82%)
Nov 04, 2005	18.83	18.84	18.19	18.51	5,241,790	-0.34(-1.78%)
Nov 03, 2005	18.80	19.10	18.69	18.85	5,513,114	+0.09(+0.47%)
Nov 02, 2005	18.56	18.90	18.45	18.76	5,818,387	+0.35(+1.88%)
Nov 01, 2005	18.08	18.55	18.05	18.41	9,603,612	+0.22(+1.19%)
Oct 31, 2005	18.41	18.50	17.95	18.20	8,417,283	+0.02(+0.12%)
Oct 28, 2005	17.70	18.23	17.35	18.17	7,889,845	+0.57(+3.22%)
Oct 27, 2005	18.26	18.28	17.60	17.61	8,424,616	-0.29(-1.65%)
Oct 26, 2005	18.12	18.49	17.87	17.90	9,968,364	+0.05(+0.27%)
Oct 25, 2005	17.81	18.19	17.81	17.85	9,845,603	+0.13(+0.75%)
Oct 24, 2005	17.04	17.84	17.00	17.72	8,012,606	+0.71(+4.18%)
Oct 21, 2005	16.69	17.05	16.19	17.01	13,619,964	+0.43(+2.62%)
Oct 20, 2005	17.43	17.69	16.38	16.58	11,749,758	-0.70(-4.05%)
Oct 19, 2005	16.95	17.28	16.57	17.28	9,758,149	+0.19(+1.12%)
Oct 18, 2005	17.93	18.02	17.08	17.08	8,682,903	-0.57(-3.21%)
Oct 17, 2005	17.31	17.75	17.25	17.65	6,520,189	+0.66(+3.88%)
Oct 14, 2005	16.79	16.99	16.58	16.99	5,820,560	+0.10(+0.61%)
Oct 13, 2005	16.72	16.99	15.98	16.89	8,522,662	-0.04(-0.24%)
Oct 12, 2005	17.52	17.57	16.80	16.93	9,545,762	-0.64(-3.63%)
Oct 11, 2005	17.31	17.78	17.31	17.57	6,940,076	+0.36(+2.12%)
Oct 10, 2005	17.40	17.75	17.09	17.20	4,149,977	-0.11(-0.64%)
Oct 07, 2005	16.81	17.36	16.94	17.31	5,361,564	+0.50(+3.00%)
Oct 06, 2005	16.59	17.13	16.44	16.81	8,373,828	+0.21(+1.26%)
Oct 05, 2005	16.77	17.01	16.59	16.60	9,594,106	-0.70(-4.06%)
Oct 04, 2005	17.49	17.99	17.30	17.30	10,900,479	-0.45(-2.55%)
Oct 03, 2005	17.82	17.93	17.57	17.75	6,786,081	-0.14(-0.76%)
Sep 30, 2005	18.03	18.22	17.85	17.89	6,666,579	-0.14(-0.78%)
Sep 29, 2005	17.79	18.12	17.59	18.03	12,479,263	+0.24(+1.37%)
Sep 28, 2005	17.31	18.00	17.43	17.79	10,108,507	+0.48(+2.74%)
Sep 27, 2005	17.32	17.47	17.14	17.31	12,107,449	-0.01(-0.06%)
Sep 26, 2005	16.85	17.44	16.68	17.32	13,976,297	+0.47(+2.82%)
Sep 23, 2005	16.85	16.89	16.39	16.85	7,319,223	+0.27(+1.64%)
Sep 22, 2005	16.79	16.82	16.46	16.58	8,636,460	-0.10(-0.57%)
Sep 21, 2005	16.35	16.75	16.35	16.67	7,111,724	+0.35(+2.14%)
Sep 20, 2005	16.45	16.68	16.26	16.32	11,270,121	-0.04(-0.27%)
Sep 19, 2005	16.33	16.48	16.18	16.37	7,051,158	+0.24(+1.48%)
Sep 16, 2005	15.98	16.15	15.92	16.13	6,047,070	+0.30(+1.91%)
Sep 15, 2005	15.96	15.99	15.70	15.82	4,033,191	+0.01(+0.07%)
Sep 14, 2005	15.61	15.84	15.57	15.81	5,466,671	+0.22(+1.42%)
Sep 13, 2005	15.80	15.88	15.51	15.59	8,890,131	-0.71(-4.38%)
Sep 12, 2005	16.15	16.34	16.01	16.31	5,223,050	+0.21(+1.28%)
Sep 09, 2005	15.85	16.13	15.76	16.10	5,295,566	+0.31(+1.93%)
Sep 08, 2005	15.80	16.07	15.73	15.80	6,839,585	+0.08(+0.49%)
Sep 07, 2005	15.73	15.88	15.62	15.72	5,416,969	-0.11(-0.67%)
Sep 06, 2005	15.66	15.82	15.43	15.82	6,235,286	+0.00(+0.02%)
Sep 02, 2005	16.03	16.11	15.82	15.82	5,656,244	-0.13(-0.81%)
Sep 01, 2005	15.95	16.03	15.72	15.95	7,016,937	+0.42(+2.73%)
Aug 31, 2005	15.23	15.53	15.22	15.53	6,587,273	+0.37(+2.45%)
Aug 30, 2005	14.75	15.22	14.75	15.15	5,934,087	+0.13(+0.88%)
Aug 29, 2005	14.66	15.14	14.56	15.02	5,913,174	+0.35(+2.38%)
Aug 26, 2005	14.82	15.04	14.64	14.67	4,243,405	-0.14(-0.97%)
Aug 25, 2005	14.65	14.85	14.65	14.82	4,658,675	+0.14(+0.95%)
Aug 24, 2005	14.67	14.95	14.62	14.68	7,254,855	-0.35(-2.30%)
Aug 23, 2005	15.30	15.39	14.93	15.02	6,436,810	-0.24(-1.54%)
Aug 22, 2005	15.22	15.46	15.16	15.26	5,139,399	+0.12(+0.78%)
Aug 19, 2005	15.13	15.20	14.95	15.14	4,287,947	+0.11(+0.76%)
Aug 18, 2005	15.03	15.21	14.96	15.03	7,074,244	+0.02(+0.12%)
Aug 17, 2005	15.45	15.58	14.97	15.01	10,891,517	-0.66(-4.18%)
Aug 16, 2005	15.85	15.98	15.64	15.66	6,045,712	-0.28(-1.76%)
Aug 15, 2005	15.91	16.01	15.80	15.94	4,337,377	-0.02(-0.12%)
Aug 12, 2005	15.91	16.01	15.70	15.96	5,538,100	+0.07(+0.46%)
Aug 11, 2005	15.52	16.01	15.41	15.89	10,096,014	+0.46(+2.96%)
Aug 10, 2005	15.10	15.63	15.10	15.43	9,010,447	+0.36(+2.39%)
Aug 09, 2005	15.08	15.12	14.74	15.07	6,613,618	-0.03(-0.20%)
Aug 08, 2005	15.11	15.35	15.08	15.10	5,208,927	-0.00(-0.02%)
Aug 05, 2005	15.39	15.46	15.01	15.10	4,441,127	-0.28(-1.82%)
Aug 04, 2005	15.47	15.57	15.31	15.38	6,047,342	+0.00(+0.02%)
Aug 03, 2005	15.17	15.53	15.14	15.38	6,150,005	+0.22(+1.48%)
Aug 02, 2005	14.95	15.34	14.93	15.15	7,399,615	+0.22(+1.50%)
Aug 01, 2005	14.91	14.99	14.75	14.93	5,001,156	+0.10(+0.67%)
Jul 29, 2005	14.73	14.88	14.64	14.83	6,186,127	+0.10(+0.67%)
Jul 28, 2005	14.65	14.79	14.51	14.73	6,032,676	+0.13(+0.86%)
Jul 27, 2005	14.58	14.70	14.51	14.61	5,025,600	+0.07(+0.48%)
Jul 26, 2005	14.76	14.85	14.44	14.54	6,321,653	-0.32(-2.16%)
Jul 25, 2005	14.91	15.00	14.76	14.86	6,698,627	+0.02(+0.12%)
Jul 22, 2005	14.76	14.88	14.70	14.84	6,918,891	+0.08(+0.55%)
Jul 21, 2005	15.00	15.00	14.42	14.76	13,367,651	+0.17(+1.13%)
Jul 20, 2005	14.29	14.68	14.29	14.59	6,938,446	+0.32(+2.25%)
Jul 19, 2005	14.27	14.45	14.13	14.27	11,277,725	+0.04(+0.28%)
Jul 18, 2005	14.21	14.49	14.19	14.23	6,817,315	+0.02(+0.13%)
Jul 15, 2005	14.22	14.26	14.14	14.21	3,655,130	-0.05(-0.34%)
Jul 14, 2005	14.54	14.67	14.26	14.26	6,049,243	-0.22(-1.53%)
Jul 13, 2005	14.36	14.53	14.25	14.48	4,355,574	+0.05(+0.33%)
Jul 12, 2005	14.53	14.54	14.35	14.43	3,630,415	-0.08(-0.58%)
Jul 11, 2005	14.40	14.60	14.30	14.52	5,811,869	+0.23(+1.60%)
Jul 08, 2005	14.19	14.37	14.18	14.29	4,505,767	+0.22(+1.54%)
Jul 07, 2005	14.01	14.10	13.88	14.07	3,818,087	-0.06(-0.39%)
Jul 06, 2005	14.04	14.24	13.96	14.13	4,416,140	+0.14(+1.03%)
Jul 05, 2005	13.97	14.01	13.70	13.98	4,761,066	+0.02(+0.13%)
Jul 01, 2005	13.86	13.97	13.67	13.97	5,239,346	+0.18(+1.31%)
Jun 30, 2005	13.99	14.17	13.71	13.79	6,952,841	-0.17(-1.21%)
Jun 29, 2005	13.66	14.05	13.59	13.95	6,594,878	+0.28(+2.02%)
Jun 28, 2005	13.60	13.74	13.53	13.68	3,143,716	+0.15(+1.12%)
Jun 27, 2005	13.53	13.64	13.40	13.53	3,239,861	+0.02(+0.16%)
Jun 24, 2005	13.40	13.73	13.38	13.51	5,033,476	+0.15(+1.10%)
Jun 23, 2005	13.48	13.66	13.26	13.36	6,341,751	-0.24(-1.73%)
Jun 22, 2005	13.77	13.83	13.53	13.59	4,540,259	-0.14(-1.02%)
Jun 21, 2005	13.77	13.90	13.50	13.73	5,795,844	-0.08(-0.61%)
Jun 20, 2005	14.19	14.22	13.80	13.82	5,881,397	-0.37(-2.62%)
Jun 17, 2005	14.18	14.29	13.99	14.19	9,663,362	+0.20(+1.42%)
Jun 16, 2005	13.72	14.12	13.72	13.99	9,704,102	+0.49(+3.60%)
Jun 15, 2005	13.29	13.51	13.23	13.51	5,988,949	+0.47(+3.65%)
Jun 14, 2005	13.25	13.36	12.93	13.03	5,249,666	-0.22(-1.67%)
Jun 13, 2005	13.19	13.34	13.03	13.25	9,455,592	+0.10(+0.73%)
Jun 10, 2005	12.92	13.20	12.83	13.16	4,553,567	+0.28(+2.14%)
Jun 09, 2005	12.91	12.93	12.70	12.88	5,127,720	+0.01(+0.06%)
Jun 08, 2005	13.12	13.17	12.84	12.87	5,222,507	-0.24(-1.85%)
Jun 07, 2005	13.34	13.38	13.09	13.12	6,547,620	-0.21(-1.55%)
Jun 06, 2005	13.65	13.68	13.26	13.32	4,227,653	-0.24(-1.74%)
Jun 03, 2005	13.41	13.70	13.41	13.56	5,345,268	+0.21(+1.57%)
Jun 02, 2005	13.35	13.76	13.24	13.35	7,368,382	+0.06(+0.47%)
Jun 01, 2005	13.01	13.41	12.89	13.28	5,332,774	+0.29(+2.21%)
May 31, 2005	12.95	13.08	12.65	13.00	4,865,087	-0.09(-0.67%)
May 27, 2005	12.95	13.09	12.91	13.09	3,576,367	+0.22(+1.72%)
May 26, 2005	12.83	12.93	12.77	12.86	5,226,309	+0.12(+0.92%)
May 25, 2005	12.74	12.78	12.57	12.75	10,498,790	+0.01(+0.06%)
May 24, 2005	12.54	12.77	12.52	12.74	7,084,293	+0.25(+2.03%)
May 23, 2005	11.91	12.58	11.90	12.49	7,256,484	+0.06(+0.44%)
May 20, 2005	12.60	12.60	12.36	12.43	5,731,748	-0.21(-1.63%)
May 19, 2005	12.67	12.69	12.47	12.64	4,451,448	-0.04(-0.32%)
May 18, 2005	12.50	12.85	12.46	12.68	8,210,327	+0.34(+2.78%)
May 17, 2005	11.95	12.40	11.90	12.33	9,739,952	+0.52(+4.43%)
May 16, 2005	11.78	11.89	11.61	11.81	9,976,784	+0.01(+0.06%)
May 13, 2005	12.21	12.25	11.63	11.80	10,269,563	-0.37(-3.05%)
May 12, 2005	12.63	12.89	12.08	12.18	11,422,214	-0.80(-6.18%)
May 11, 2005	12.96	13.16	12.87	12.98	4,334,933	-0.11(-0.82%)
May 10, 2005	13.35	13.42	13.02	13.09	4,190,173	-0.27(-2.01%)
May 09, 2005	13.30	13.43	13.25	13.35	4,098,645	+0.01(+0.05%)
May 06, 2005	13.44	13.44	13.24	13.35	3,059,521	-0.01(-0.11%)
May 05, 2005	13.35	13.44	13.16	13.36	5,130,979	+0.10(+0.72%)
May 04, 2005	13.25	13.32	13.03	13.27	7,997,940	+0.24(+1.81%)
May 03, 2005	12.81	13.06	12.74	13.03	6,199,435	+0.22(+1.75%)

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.