Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	90.58	92.19	90.27	91.85	198,791	+1.44(+1.59%)
Jun 29, 2006	88.43	90.53	88.31	90.41	133,790	+2.15(+2.44%)
Jun 28, 2006	88.02	88.71	87.15	88.26	337,127	+0.24(+0.27%)
Jun 27, 2006	88.44	88.85	87.43	88.02	169,699	-0.51(-0.58%)
Jun 26, 2006	87.47	88.80	87.18	88.54	212,124	+1.39(+1.59%)
Jun 23, 2006	87.00	87.77	86.41	87.15	165,457	+0.32(+0.36%)
Jun 22, 2006	86.62	86.97	85.84	86.83	230,458	+0.22(+0.25%)
Jun 21, 2006	84.45	87.24	84.45	86.62	153,942	+2.63(+3.14%)
Jun 20, 2006	83.82	84.85	83.32	83.98	256,216	+0.04(+0.05%)
Jun 19, 2006	84.29	84.57	83.55	83.94	186,063	-0.51(-0.60%)
Jun 16, 2006	84.70	85.01	83.73	84.45	157,275	-0.24(-0.29%)
Jun 15, 2006	81.67	84.98	81.28	84.70	452,583	+3.84(+4.75%)
Jun 14, 2006	81.73	82.30	79.65	80.86	343,490	-0.71(-0.87%)
Jun 13, 2006	84.41	84.41	81.18	81.57	558,797	-3.17(-3.74%)
Jun 12, 2006	87.92	88.52	84.19	84.74	189,094	-2.85(-3.26%)
Jun 09, 2006	87.78	89.26	86.99	87.59	152,881	+0.23(+0.26%)
Jun 08, 2006	87.29	87.71	85.96	87.36	701,678	+0.23(+0.27%)
Jun 07, 2006	87.51	88.35	86.46	87.13	591,373	-0.31(-0.35%)
Jun 06, 2006	89.42	89.42	87.03	87.44	442,734	-1.99(-2.22%)
Jun 05, 2006	89.10	90.02	89.03	89.42	457,886	-0.37(-0.41%)
Jun 02, 2006	88.50	90.88	88.50	89.79	727,891	+1.68(+1.91%)
Jun 01, 2006	88.42	88.43	87.32	88.11	267,731	-0.33(-0.37%)
May 31, 2006	88.24	89.10	87.79	88.44	268,034	+0.74(+0.84%)
May 30, 2006	90.45	90.75	87.45	87.70	203,942	-2.92(-3.22%)
May 26, 2006	90.08	92.40	89.90	90.62	263,337	+0.54(+0.60%)
May 25, 2006	89.69	91.65	89.30	90.08	496,069	+0.64(+0.72%)
May 24, 2006	87.79	90.42	86.62	89.44	326,369	+1.82(+2.08%)
May 23, 2006	86.72	88.95	86.72	87.61	245,458	+1.34(+1.55%)
May 22, 2006	87.25	87.45	84.70	86.27	240,913	-1.14(-1.31%)
May 19, 2006	87.00	87.84	86.29	87.42	180,912	+0.42(+0.49%)
May 18, 2006	89.67	90.22	86.99	86.99	315,611	-2.70(-3.01%)
May 17, 2006	91.87	92.40	89.43	89.69	496,978	-2.34(-2.55%)
May 16, 2006	91.42	92.96	91.42	92.04	144,699	+0.62(+0.68%)
May 15, 2006	92.30	92.31	91.08	91.42	519,554	-0.91(-0.99%)
May 12, 2006	93.02	93.19	92.00	92.33	259,852	-0.69(-0.75%)
May 11, 2006	93.80	94.75	93.01	93.02	199,245	-0.78(-0.83%)
May 10, 2006	93.55	94.31	92.56	93.80	211,215	+0.09(+0.10%)
May 09, 2006	94.04	94.51	93.45	93.71	359,097	-0.34(-0.36%)
May 08, 2006	96.85	97.50	93.09	94.04	750,770	-5.45(-5.48%)
May 05, 2006	96.92	99.49	96.56	99.49	114,395	+2.70(+2.79%)
May 04, 2006	96.03	97.59	95.98	96.79	346,672	+1.12(+1.17%)
May 03, 2006	96.36	96.56	94.38	95.67	95,304	-0.03(-0.03%)
May 02, 2006	94.44	96.29	94.19	95.70	221,064	+1.42(+1.51%)
May 01, 2006	100.02	100.64	93.96	94.28	618,647	-5.74(-5.73%)
Apr 28, 2006	101.64	102.07	99.88	100.02	340,914	-1.28(-1.26%)
Apr 27, 2006	100.78	102.56	98.83	101.30	330,005	+0.38(+0.38%)
Apr 26, 2006	97.35	101.51	97.32	100.91	295,611	+3.41(+3.50%)
Apr 25, 2006	97.58	97.76	96.36	97.50	105,910	-0.27(-0.28%)
Apr 24, 2006	99.53	99.72	97.15	97.77	267,580	-1.76(-1.76%)
Apr 21, 2006	100.32	100.98	98.34	99.53	224,700	-0.79(-0.79%)
Apr 20, 2006	103.29	103.29	100.32	100.32	420,613	-2.84(-2.76%)
Apr 19, 2006	100.32	105.18	99.72	103.16	948,804	+5.81(+5.97%)
Apr 18, 2006	94.51	97.45	94.51	97.35	308,641	+2.86(+3.02%)
Apr 17, 2006	94.38	95.34	94.21	94.49	118,486	+0.11(+0.12%)
Apr 13, 2006	95.63	95.71	94.19	94.38	139,850	-1.25(-1.30%)
Apr 12, 2006	93.49	96.03	93.18	95.63	242,882	+1.64(+1.74%)
Apr 11, 2006	97.67	98.12	93.55	93.99	387,430	-3.68(-3.76%)
Apr 10, 2006	97.68	98.61	97.28	97.67	230,458	+0.28(+0.28%)
Apr 07, 2006	97.45	98.67	96.72	97.39	224,852	-0.07(-0.07%)
Apr 06, 2006	96.79	97.67	96.23	97.45	104,698	+0.50(+0.51%)
Apr 05, 2006	95.78	97.67	95.78	96.96	214,094	+1.19(+1.25%)
Apr 04, 2006	94.79	96.48	94.18	95.76	312,732	+1.87(+2.00%)
Apr 03, 2006	92.56	95.16	92.56	93.89	343,036	+1.49(+1.61%)
Mar 31, 2006	92.39	92.99	92.11	92.40	219,700	+0.16(+0.18%)
Mar 30, 2006	92.27	92.72	91.63	92.23	186,972	+0.03(+0.04%)
Mar 29, 2006	91.09	92.39	91.09	92.20	297,883	+1.06(+1.16%)
Mar 28, 2006	90.42	92.50	90.42	91.14	274,853	-0.99(-1.07%)
Mar 27, 2006	91.90	92.27	91.27	92.13	165,154	+0.10(+0.11%)
Mar 24, 2006	91.74	92.40	91.58	92.04	174,548	+0.37(+0.40%)
Mar 23, 2006	92.09	92.20	91.12	91.67	108,486	-0.53(-0.57%)
Mar 22, 2006	92.06	92.68	91.37	92.19	260,762	+0.16(+0.17%)
Mar 21, 2006	92.23	92.40	91.51	92.04	269,701	-0.36(-0.39%)
Mar 20, 2006	92.40	92.95	92.14	92.39	357,733	-0.31(-0.33%)
Mar 17, 2006	92.40	93.16	92.30	92.70	332,733	+0.31(+0.34%)
Mar 16, 2006	92.99	93.61	91.70	92.39	405,158	+0.77(+0.84%)
Mar 15, 2006	90.42	92.08	89.82	91.62	839,711	+0.83(+0.92%)
Mar 14, 2006	88.70	91.21	88.63	90.79	731,527	+2.18(+2.47%)
Mar 13, 2006	87.28	89.12	87.28	88.60	356,672	+1.32(+1.51%)
Mar 10, 2006	87.05	87.96	87.00	87.28	296,217	+0.13(+0.15%)
Mar 09, 2006	88.04	89.30	86.36	87.15	597,586	-1.10(-1.25%)
Mar 08, 2006	89.10	89.43	87.81	88.25	200,306	-1.74(-1.93%)
Mar 07, 2006	90.62	90.62	89.27	89.99	167,124	-0.80(-0.88%)
Mar 06, 2006	93.16	93.45	90.74	90.79	280,156	-2.50(-2.68%)
Mar 03, 2006	93.77	94.11	92.63	93.29	186,063	-0.76(-0.81%)
Mar 02, 2006	94.27	94.81	93.16	94.05	165,002	-0.07(-0.08%)
Mar 01, 2006	93.95	95.16	93.06	94.12	309,853	+0.34(+0.36%)
Feb 28, 2006	94.71	94.88	93.10	93.78	279,398	-0.92(-0.98%)
Feb 27, 2006	94.64	95.36	93.88	94.71	255,155	+0.00(+0.00%)
Feb 24, 2006	95.37	95.37	93.95	94.71	374,248	+1.12(+1.20%)
Feb 23, 2006	95.17	95.17	92.59	93.59	717,588	-1.73(-1.81%)
Feb 22, 2006	94.87	96.89	94.44	95.32	403,188	-0.56(-0.59%)
Feb 21, 2006	98.01	98.61	95.67	95.88	317,732	-0.86(-0.89%)
Feb 17, 2006	98.87	98.87	95.05	96.74	670,769	-2.85(-2.86%)
Feb 16, 2006	99.66	100.98	98.01	99.59	512,887	-0.23(-0.23%)
Feb 15, 2006	102.66	106.58	99.82	99.82	3,842,490	+3.49(+3.62%)
Feb 14, 2006	93.88	97.02	93.22	96.33	682,739	+2.62(+2.80%)
Feb 13, 2006	97.35	99.00	93.55	93.71	2,196,098	+6.92(+7.97%)
Feb 10, 2006	88.64	88.64	86.54	86.80	320,460	-1.85(-2.08%)
Feb 09, 2006	87.45	91.08	87.45	88.64	387,430	+2.11(+2.44%)
Feb 08, 2006	86.09	86.72	85.81	86.53	124,850	+0.61(+0.71%)
Feb 07, 2006	86.39	86.81	85.51	85.92	148,941	-0.24(-0.28%)
Feb 06, 2006	85.41	86.72	85.32	86.16	101,819	+0.59(+0.69%)
Feb 03, 2006	85.02	85.71	84.51	85.57	121,971	+0.40(+0.46%)
Feb 02, 2006	84.64	85.44	84.64	85.18	145,760	-0.32(-0.37%)
Feb 01, 2006	81.83	86.95	81.18	85.49	583,797	-2.15(-2.45%)
Jan 31, 2006	88.31	88.43	87.26	87.65	130,608	-0.40(-0.45%)
Jan 30, 2006	87.96	88.44	87.14	88.04	346,975	+0.18(+0.21%)
Jan 27, 2006	89.11	89.11	86.90	87.86	346,672	-1.25(-1.40%)
Jan 26, 2006	85.53	90.13	85.53	89.11	447,280	+3.64(+4.26%)
Jan 25, 2006	85.65	86.27	84.95	85.46	191,366	+0.35(+0.41%)
Jan 24, 2006	85.13	85.18	84.29	85.11	183,336	+0.51(+0.61%)
Jan 23, 2006	82.50	84.87	81.06	84.60	371,370	+0.78(+0.93%)
Jan 20, 2006	85.81	86.31	82.54	83.82	1,021,532	+5.05(+6.41%)
Jan 19, 2006	75.80	79.69	75.80	78.77	838,802	+5.58(+7.62%)
Jan 18, 2006	73.45	73.49	71.96	73.19	196,215	-0.59(-0.80%)
Jan 17, 2006	75.01	75.57	73.28	73.78	168,184	-0.57(-0.76%)
Jan 13, 2006	73.75	74.49	73.75	74.35	71,819	+0.44(+0.59%)
Jan 12, 2006	72.81	73.91	72.61	73.91	143,032	+0.97(+1.33%)
Jan 11, 2006	73.43	74.28	72.86	72.94	133,638	-1.08(-1.46%)
Jan 10, 2006	73.57	74.65	73.32	74.02	116,517	+0.30(+0.41%)
Jan 09, 2006	73.78	74.24	72.94	73.72	145,305	+0.84(+1.16%)
Jan 06, 2006	71.14	72.88	71.14	72.88	104,698	+1.60(+2.24%)
Jan 05, 2006	72.22	72.22	71.17	71.28	54,243	-0.78(-1.08%)
Jan 04, 2006	72.10	72.43	71.71	72.06	118,486	+0.12(+0.17%)
Jan 03, 2006	72.26	72.29	69.79	71.94	188,639	+0.34(+0.48%)
Dec 30, 2005	71.11	71.60	70.75	71.60	56,516	+0.48(+0.67%)
Dec 29, 2005	71.15	71.41	70.71	71.12	45,758	-0.16(-0.22%)
Dec 28, 2005	71.49	71.49	70.82	71.28	51,516	-0.34(-0.48%)
Dec 27, 2005	71.80	72.86	71.61	71.62	82,425	-0.17(-0.24%)
Dec 23, 2005	71.53	72.41	71.28	71.79	48,031	+0.10(+0.14%)
Dec 22, 2005	70.80	71.87	70.19	71.69	260,610	+0.89(+1.26%)
Dec 21, 2005	72.57	72.60	70.72	70.80	249,246	-1.60(-2.21%)
Dec 20, 2005	73.26	73.26	72.01	72.40	101,819	-1.02(-1.39%)
Dec 19, 2005	74.54	74.54	73.26	73.42	130,759	-0.95(-1.28%)
Dec 16, 2005	75.14	75.15	74.37	74.37	129,699	-0.50(-0.67%)
Dec 15, 2005	74.62	74.95	74.37	74.88	108,486	+0.42(+0.56%)
Dec 14, 2005	73.81	74.81	73.79	74.46	144,699	+0.81(+1.10%)
Dec 13, 2005	73.09	74.08	72.86	73.65	91,062	+0.73(+1.00%)
Dec 12, 2005	72.33	73.79	72.33	72.92	146,820	+0.82(+1.13%)
Dec 09, 2005	71.88	72.39	71.67	72.10	242,882	+0.39(+0.54%)
Dec 08, 2005	71.45	72.26	71.45	71.71	114,850	+0.22(+0.31%)
Dec 07, 2005	72.43	72.43	71.32	71.49	107,880	-1.11(-1.53%)
Dec 06, 2005	72.37	73.85	72.37	72.60	122,426	+0.40(+0.55%)
Dec 05, 2005	72.64	72.64	71.58	72.20	142,881	-0.42(-0.58%)
Dec 02, 2005	72.40	72.71	71.95	72.63	62,879	+0.39(+0.54%)
Dec 01, 2005	71.33	72.88	71.28	72.24	145,911	+1.06(+1.49%)
Nov 30, 2005	71.97	72.10	71.13	71.17	110,304	-0.69(-0.96%)
Nov 29, 2005	71.88	71.94	71.46	71.87	80,910	-0.01(-0.01%)
Nov 28, 2005	73.26	73.26	71.61	71.87	104,547	-1.39(-1.89%)
Nov 25, 2005	72.14	73.27	71.96	73.26	60,910	+1.47(+2.05%)
Nov 23, 2005	71.44	72.17	71.15	71.79	101,819	+0.41(+0.57%)
Nov 22, 2005	69.50	71.72	69.46	71.38	291,823	+2.06(+2.97%)
Nov 21, 2005	68.95	69.42	68.64	69.32	263,489	+0.24(+0.34%)
Nov 18, 2005	68.65	70.39	68.55	69.08	359,097	+0.44(+0.63%)
Nov 17, 2005	64.93	69.30	64.93	68.65	333,793	+3.88(+5.99%)
Nov 16, 2005	66.13	66.16	64.54	64.76	101,516	-1.23(-1.87%)
Nov 15, 2005	66.77	66.88	65.44	66.00	226,216	-0.97(-1.45%)
Nov 14, 2005	67.25	67.25	66.49	66.97	72,425	-0.08(-0.12%)
Nov 11, 2005	66.42	67.05	66.08	67.05	87,577	+0.79(+1.20%)
Nov 10, 2005	65.60	66.49	65.44	66.26	117,426	+0.75(+1.15%)
Nov 09, 2005	64.55	65.54	64.55	65.50	188,336	+0.91(+1.41%)
Nov 08, 2005	64.06	64.65	63.81	64.59	94,547	+0.73(+1.15%)
Nov 07, 2005	63.70	64.09	63.60	63.86	70,001	+0.16(+0.25%)
Nov 04, 2005	62.98	63.87	62.64	63.70	70,910	+0.81(+1.29%)
Nov 03, 2005	63.13	63.25	62.73	62.89	186,669	-0.01(-0.01%)
Nov 02, 2005	62.32	63.03	62.32	62.90	283,489	+0.63(+1.01%)
Nov 01, 2005	62.57	62.71	62.20	62.27	233,034	-0.30(-0.47%)
Oct 31, 2005	61.62	63.19	61.61	62.57	263,489	+1.04(+1.69%)
Oct 28, 2005	61.82	62.04	60.84	61.52	119,092	-0.13(-0.21%)
Oct 27, 2005	61.25	62.32	61.14	61.66	135,759	+0.28(+0.45%)
Oct 26, 2005	61.20	61.58	61.00	61.38	287,580	+0.34(+0.56%)
Oct 25, 2005	59.83	61.05	59.55	61.04	317,126	+1.24(+2.08%)
Oct 24, 2005	59.40	60.40	59.37	59.80	213,791	+0.46(+0.78%)
Oct 21, 2005	59.20	60.14	59.20	59.33	274,701	+0.03(+0.06%)
Oct 20, 2005	60.52	61.37	59.30	59.30	269,398	-1.16(-1.91%)
Oct 19, 2005	56.46	61.91	55.54	60.45	677,284	+5.22(+9.45%)
Oct 18, 2005	56.10	56.24	54.79	55.23	115,153	-0.73(-1.31%)
Oct 17, 2005	56.13	56.81	55.78	55.97	82,577	+0.00(+0.00%)
Oct 14, 2005	55.12	56.06	55.12	55.97	57,879	+0.88(+1.59%)
Oct 13, 2005	55.76	56.06	55.02	55.09	125,456	-0.67(-1.20%)
Oct 12, 2005	56.83	56.83	55.69	55.76	64,243	-1.17(-2.06%)
Oct 11, 2005	57.53	58.13	56.70	56.93	181,518	-0.70(-1.21%)
Oct 10, 2005	58.15	58.44	57.43	57.63	56,970	-0.58(-1.00%)
Oct 07, 2005	57.87	58.32	57.87	58.21	41,212	+0.34(+0.59%)
Oct 06, 2005	58.48	58.48	57.56	57.87	61,516	-0.51(-0.88%)
Oct 05, 2005	59.21	59.40	58.34	58.38	57,879	-0.75(-1.26%)
Oct 04, 2005	58.82	59.23	58.82	59.13	51,516	+0.31(+0.53%)
Oct 03, 2005	58.65	59.04	58.01	58.82	126,062	+0.33(+0.56%)
Sep 30, 2005	58.37	58.93	58.21	58.49	65,152	+0.24(+0.41%)
Sep 29, 2005	57.06	58.53	56.86	58.25	60,304	+1.26(+2.21%)
Sep 28, 2005	56.38	57.29	56.39	56.99	33,636	+0.61(+1.09%)
Sep 27, 2005	56.32	56.84	56.32	56.38	66,819	+0.13(+0.22%)
Sep 26, 2005	56.53	57.16	56.25	56.25	42,576	-0.26(-0.46%)
Sep 23, 2005	56.51	56.80	56.51	56.51	35,303	-0.07(-0.12%)
Sep 22, 2005	56.11	56.93	55.87	56.57	98,638	+0.50(+0.89%)
Sep 21, 2005	57.62	57.62	55.91	56.07	93,941	-1.45(-2.52%)
Sep 20, 2005	56.46	57.89	56.46	57.52	142,426	+1.14(+2.01%)
Sep 19, 2005	55.67	56.51	55.54	56.39	63,334	+0.79(+1.41%)
Sep 16, 2005	55.31	55.68	55.20	55.60	116,668	+0.30(+0.54%)
Sep 15, 2005	55.21	55.31	54.79	55.31	27,121	+0.19(+0.35%)
Sep 14, 2005	55.44	55.58	55.01	55.12	33,333	-0.32(-0.58%)
Sep 13, 2005	56.36	56.48	55.27	55.44	46,970	-0.96(-1.70%)
Sep 12, 2005	56.21	56.65	56.03	56.40	100,001	+1.00(+1.81%)
Sep 09, 2005	55.01	55.45	54.94	55.39	30,909	+0.35(+0.64%)
Sep 08, 2005	55.40	55.40	54.89	55.04	42,879	-0.35(-0.63%)
Sep 07, 2005	55.70	55.70	55.10	55.39	51,364	-0.21(-0.38%)
Sep 06, 2005	54.90	55.86	54.77	55.60	105,001	+0.81(+1.47%)
Sep 02, 2005	55.37	55.41	54.67	54.80	25,151	-0.53(-0.95%)
Sep 01, 2005	54.22	55.47	54.07	55.33	58,031	+1.11(+2.05%)
Aug 31, 2005	54.58	54.58	53.61	54.22	119,699	-0.58(-1.06%)
Aug 30, 2005	55.60	55.60	54.51	54.80	90,001	-0.84(-1.51%)
Aug 29, 2005	55.47	55.65	54.99	55.64	55,303	+0.10(+0.18%)
Aug 26, 2005	55.45	55.64	54.68	55.54	87,274	+0.09(+0.17%)
Aug 25, 2005	55.51	55.62	55.33	55.45	70,455	-0.16(-0.28%)
Aug 24, 2005	55.87	55.93	55.51	55.60	141,063	-0.40(-0.72%)
Aug 23, 2005	56.18	56.27	55.69	56.01	96,213	-0.09(-0.16%)
Aug 22, 2005	56.37	56.40	56.01	56.10	85,456	-0.30(-0.54%)
Aug 19, 2005	56.26	56.71	55.97	56.40	47,122	+0.14(+0.25%)
Aug 18, 2005	56.07	56.26	55.63	56.26	63,031	+0.19(+0.34%)
Aug 17, 2005	55.67	56.86	55.66	56.07	52,273	+0.37(+0.66%)
Aug 16, 2005	56.40	56.52	55.62	55.70	100,910	-0.65(-1.15%)
Aug 15, 2005	55.85	57.16	55.85	56.35	216,973	+0.64(+1.15%)
Aug 12, 2005	55.52	56.07	55.39	55.71	94,547	+0.29(+0.52%)
Aug 11, 2005	55.77	55.81	55.14	55.42	110,153	-0.35(-0.63%)
Aug 10, 2005	54.99	55.87	54.99	55.77	79,698	+0.78(+1.42%)
Aug 09, 2005	54.27	55.16	54.27	54.99	62,576	+0.72(+1.33%)
Aug 08, 2005	54.32	55.00	54.21	54.27	78,334	-0.15(-0.28%)
Aug 05, 2005	55.17	55.17	54.15	54.42	127,426	-0.75(-1.36%)
Aug 04, 2005	56.07	56.07	55.07	55.17	91,819	-0.67(-1.19%)
Aug 03, 2005	55.66	55.89	55.51	55.84	100,001	+0.09(+0.15%)
Aug 02, 2005	55.68	56.40	55.49	55.76	125,759	+0.07(+0.13%)
Aug 01, 2005	56.20	56.36	55.43	55.68	90,456	-0.42(-0.74%)
Jul 29, 2005	56.12	56.51	55.98	56.10	73,334	+0.07(+0.12%)
Jul 28, 2005	56.30	56.46	56.03	56.03	200,761	-0.26(-0.47%)
Jul 27, 2005	55.53	56.46	55.08	56.30	133,032	+0.86(+1.56%)
Jul 26, 2005	54.78	55.50	54.65	55.43	140,911	+0.65(+1.19%)
Jul 25, 2005	54.22	54.92	54.06	54.78	107,729	+0.46(+0.85%)
Jul 22, 2005	54.57	54.58	54.23	54.32	154,093	-0.26(-0.47%)
Jul 21, 2005	54.88	54.88	54.42	54.57	102,577	-0.30(-0.55%)
Jul 20, 2005	55.04	55.04	54.75	54.88	175,760	-0.09(-0.17%)
Jul 19, 2005	54.98	56.43	54.60	54.97	162,275	-0.13(-0.24%)
Jul 18, 2005	55.44	55.64	54.88	55.10	71,364	-0.17(-0.31%)
Jul 15, 2005	55.38	55.41	54.40	55.27	82,425	-0.27(-0.49%)
Jul 14, 2005	55.29	55.62	55.11	55.54	65,758	+0.28(+0.51%)
Jul 13, 2005	55.72	55.72	55.01	55.26	73,334	-0.34(-0.62%)
Jul 12, 2005	55.12	55.78	55.02	55.60	94,850	+0.48(+0.87%)
Jul 11, 2005	54.34	55.43	54.34	55.12	86,062	+0.90(+1.67%)
Jul 08, 2005	54.28	54.60	53.97	54.22	138,638	-0.29(-0.53%)
Jul 07, 2005	55.33	55.54	54.42	54.51	132,123	-0.83(-1.50%)
Jul 06, 2005	54.11	55.34	54.09	55.34	158,033	+1.35(+2.51%)
Jul 05, 2005	53.76	54.46	53.73	53.99	95,304	+0.40(+0.74%)

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.

BlackRock (NY: BLK )

Historical Prices

Free News Feed