Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	119.80	128.11	119.08	127.00	5,878,400	+23.83(+23.10%)
Apr 27, 2006	106.98	107.84	102.19	103.17	2,822,998	-4.75(-4.40%)
Apr 26, 2006	107.99	108.68	105.05	107.92	800,148	+0.28(+0.26%)
Apr 25, 2006	108.58	109.97	106.00	107.64	900,757	-1.37(-1.26%)
Apr 24, 2006	107.18	110.77	106.79	109.01	993,180	+2.19(+2.05%)
Apr 21, 2006	108.86	108.86	106.48	106.82	705,123	-1.16(-1.07%)
Apr 20, 2006	106.27	109.16	105.68	107.98	612,239	+1.55(+1.46%)
Apr 19, 2006	107.88	109.43	105.28	106.43	1,104,646	-0.64(-0.60%)
Apr 18, 2006	103.96	107.95	103.96	107.07	1,037,426	+2.71(+2.60%)
Apr 17, 2006	105.77	106.94	102.80	104.36	645,359	-1.72(-1.62%)
Apr 13, 2006	104.73	107.45	101.12	106.08	1,365,865	+0.07(+0.07%)
Apr 12, 2006	106.01	108.69	105.17	106.01	681,573	+0.00(+0.00%)
Apr 11, 2006	110.70	111.65	105.11	106.01	1,230,923	-4.71(-4.25%)
Apr 10, 2006	108.36	111.50	108.36	110.72	952,326	+1.98(+1.82%)
Apr 07, 2006	112.50	113.48	108.14	108.74	1,107,050	-2.89(-2.59%)
Apr 06, 2006	111.48	113.81	111.00	111.63	995,112	-0.25(-0.22%)
Apr 05, 2006	112.38	113.50	110.54	111.88	1,033,817	-0.17(-0.15%)
Apr 04, 2006	115.31	116.36	111.50	112.05	1,653,235	-1.95(-1.71%)
Apr 03, 2006	119.84	119.87	113.50	114.00	1,465,893	-4.00(-3.39%)
Mar 31, 2006	118.52	121.39	117.00	118.00	1,103,251	-0.66(-0.56%)
Mar 30, 2006	115.75	120.03	115.40	118.66	1,125,553	+1.95(+1.67%)
Mar 29, 2006	119.50	120.66	115.35	116.71	1,839,570	-2.24(-1.88%)
Mar 28, 2006	119.51	122.15	117.05	118.95	2,439,493	-0.15(-0.13%)
Mar 27, 2006	112.40	119.80	111.58	119.10	2,220,817	+7.04(+6.28%)
Mar 24, 2006	109.52	112.45	108.33	112.06	1,577,862	+3.02(+2.77%)
Mar 23, 2006	107.45	109.26	106.10	109.04	1,456,300	+2.01(+1.88%)
Mar 22, 2006	102.57	107.57	102.04	107.03	1,371,300	+3.68(+3.56%)
Mar 21, 2006	105.00	106.36	102.75	103.35	919,277	-1.56(-1.49%)
Mar 20, 2006	104.32	107.65	102.50	104.91	1,886,588	+0.76(+0.73%)
Mar 17, 2006	98.84	104.84	98.51	104.15	2,520,512	+5.78(+5.88%)
Mar 16, 2006	95.14	99.59	94.30	98.37	1,509,204	+3.65(+3.85%)
Mar 15, 2006	94.73	95.16	93.76	94.72	713,746	+0.34(+0.36%)
Mar 14, 2006	94.02	96.00	93.29	94.38	778,989	+0.31(+0.33%)
Mar 13, 2006	93.01	95.76	92.88	94.07	1,205,160	+1.09(+1.17%)
Mar 10, 2006	88.93	93.69	88.36	92.98	1,644,831	+3.98(+4.47%)
Mar 09, 2006	88.58	90.00	87.84	89.00	1,102,273	+1.00(+1.14%)
Mar 08, 2006	87.20	88.44	85.63	88.00	1,279,367	-0.03(-0.03%)
Mar 07, 2006	89.39	89.97	87.13	88.03	1,051,545	-1.37(-1.53%)
Mar 06, 2006	90.79	92.83	87.78	89.40	899,444	-0.97(-1.07%)
Mar 03, 2006	91.50	91.75	90.27	90.37	751,848	-1.22(-1.33%)
Mar 02, 2006	91.93	93.80	90.53	91.59	1,264,862	-0.81(-0.88%)
Mar 01, 2006	89.62	92.98	89.09	92.40	1,348,314	+2.20(+2.44%)
Feb 28, 2006	94.32	94.86	89.50	90.20	1,680,427	-4.12(-4.37%)
Feb 27, 2006	95.38	96.19	93.18	94.32	876,116	-0.49(-0.52%)
Feb 24, 2006	88.95	95.95	88.88	94.81	1,674,654	+3.92(+4.31%)
Feb 23, 2006	93.58	93.58	90.25	90.89	1,222,463	-2.35(-2.52%)
Feb 22, 2006	90.36	94.60	89.55	93.24	2,028,268	+1.91(+2.09%)
Feb 21, 2006	96.50	96.80	89.02	91.33	3,667,606	-5.59(-5.77%)
Feb 17, 2006	100.27	101.00	96.77	96.92	1,501,355	-3.96(-3.93%)
Feb 16, 2006	102.18	102.82	99.14	100.88	1,129,300	-1.29(-1.26%)
Feb 15, 2006	102.92	103.50	100.42	102.17	1,069,847	-0.03(-0.03%)
Feb 14, 2006	101.34	103.27	100.47	102.20	985,627	+1.18(+1.17%)
Feb 13, 2006	103.42	104.45	99.85	101.02	1,220,216	-2.16(-2.09%)
Feb 10, 2006	101.49	104.46	100.59	103.18	1,628,074	+1.68(+1.66%)
Feb 09, 2006	97.67	103.74	97.03	101.50	2,570,000	+3.56(+3.63%)
Feb 08, 2006	100.58	100.58	94.12	97.94	3,703,376	-2.57(-2.56%)
Feb 07, 2006	103.96	108.59	98.82	100.51	3,134,996	-6.18(-5.79%)
Feb 06, 2006	114.50	116.85	98.37	106.69	6,396,041	-8.00(-6.98%)
Feb 03, 2006	117.54	124.55	111.37	114.69	4,412,149	-12.57(-9.88%)
Feb 02, 2006	129.00	131.55	126.41	127.26	2,774,056	-2.40(-1.85%)
Feb 01, 2006	137.56	137.94	128.66	129.66	1,770,356	-7.61(-5.54%)
Jan 31, 2006	136.89	137.71	134.60	137.27	2,313,469	+1.29(+0.95%)
Jan 30, 2006	136.56	139.50	134.40	135.98	974,430	+0.05(+0.04%)
Jan 27, 2006	134.03	137.40	133.42	135.93	512,251	+1.90(+1.42%)
Jan 26, 2006	132.29	135.17	131.91	134.03	659,834	+1.74(+1.32%)
Jan 25, 2006	137.93	138.52	130.90	132.29	1,209,416	-1.83(-1.36%)
Jan 24, 2006	130.34	135.50	130.02	134.12	777,693	+4.54(+3.50%)
Jan 23, 2006	129.14	131.31	125.66	129.58	742,183	+1.50(+1.17%)
Jan 20, 2006	133.01	133.67	127.42	128.08	908,751	-4.65(-3.50%)
Jan 19, 2006	129.85	133.68	129.06	132.73	782,616	+4.07(+3.16%)
Jan 18, 2006	129.84	132.10	127.76	128.66	776,739	-2.43(-1.85%)
Jan 17, 2006	127.60	131.41	126.08	131.09	788,637	+3.14(+2.45%)
Jan 13, 2006	131.49	131.50	126.73	127.95	741,620	-2.71(-2.07%)
Jan 12, 2006	132.12	133.18	129.78	130.66	1,134,900	+3.34(+2.62%)
Jan 11, 2006	128.93	130.22	125.23	127.32	689,577	-0.92(-0.72%)
Jan 10, 2006	123.00	128.95	122.78	128.24	1,146,062	+4.54(+3.67%)
Jan 09, 2006	120.28	125.00	120.28	123.70	1,055,875	+3.63(+3.02%)
Jan 06, 2006	117.73	122.18	117.26	120.07	965,786	-0.21(-0.17%)
Jan 05, 2006	123.98	124.00	119.75	120.28	645,895	-1.78(-1.46%)
Jan 04, 2006	116.23	122.08	116.00	122.06	1,189,660	+6.26(+5.41%)
Jan 03, 2006	118.31	118.89	112.89	115.80	1,482,647	-1.47(-1.25%)
Dec 30, 2005	118.00	118.59	116.33	117.27	444,710	-1.43(-1.20%)
Dec 29, 2005	119.41	119.89	118.30	118.70	395,293	-1.01(-0.84%)
Dec 28, 2005	121.00	121.36	117.06	119.71	515,300	-0.40(-0.33%)
Dec 27, 2005	121.70	124.10	119.20	120.11	683,000	-2.16(-1.77%)
Dec 23, 2005	124.10	124.79	121.18	122.27	495,651	-0.92(-0.75%)
Dec 22, 2005	120.43	124.39	118.90	123.19	1,162,288	+3.72(+3.11%)
Dec 21, 2005	116.99	120.76	116.50	119.47	823,948	+3.02(+2.59%)
Dec 20, 2005	115.38	117.64	114.08	116.45	625,101	+1.32(+1.15%)
Dec 19, 2005	115.87	116.60	114.35	115.13	580,520	-0.72(-0.62%)
Dec 16, 2005	115.50	119.10	115.37	115.85	905,525	+0.73(+0.63%)
Dec 15, 2005	118.54	118.65	114.40	115.12	688,556	-2.58(-2.19%)
Dec 14, 2005	118.89	119.44	116.34	117.70	544,747	-0.55(-0.47%)
Dec 13, 2005	121.78	123.00	117.80	118.25	1,083,375	-3.94(-3.22%)
Dec 12, 2005	116.49	122.32	116.59	122.19	1,644,857	+5.70(+4.89%)
Dec 09, 2005	112.02	116.89	112.00	116.49	733,439	+4.59(+4.10%)
Dec 08, 2005	113.70	113.95	111.22	111.90	691,365	-1.01(-0.89%)
Dec 07, 2005	115.34	116.00	112.10	112.91	759,581	-1.64(-1.43%)
Dec 06, 2005	116.86	117.69	114.25	114.55	553,503	-2.01(-1.72%)
Dec 05, 2005	115.80	118.49	114.01	116.56	563,848	+0.68(+0.59%)
Dec 02, 2005	115.95	119.74	114.51	115.88	1,110,231	+0.52(+0.45%)
Dec 01, 2005	112.80	115.73	112.40	115.36	721,518	+3.63(+3.25%)
Nov 30, 2005	112.60	114.24	110.61	111.73	542,879	+0.26(+0.23%)
Nov 29, 2005	111.51	115.09	110.65	111.47	934,151	+0.06(+0.05%)
Nov 28, 2005	116.06	116.71	109.36	111.41	995,096	-4.24(-3.67%)
Nov 25, 2005	114.70	116.55	114.03	115.65	259,615	+0.98(+0.85%)
Nov 23, 2005	116.24	116.39	112.54	114.67	650,757	-0.83(-0.72%)
Nov 22, 2005	109.96	118.48	109.04	115.50	1,852,438	+6.04(+5.52%)
Nov 21, 2005	108.50	109.93	107.07	109.46	626,395	+1.46(+1.35%)
Nov 18, 2005	107.07	109.97	106.30	108.00	934,446	+1.03(+0.96%)
Nov 17, 2005	104.00	107.47	103.45	106.97	733,058	+3.73(+3.61%)
Nov 16, 2005	106.50	106.68	102.07	103.24	1,037,175	-3.01(-2.83%)
Nov 15, 2005	105.50	108.73	105.39	106.25	1,290,455	+1.40(+1.34%)
Nov 14, 2005	100.00	107.43	99.60	104.85	2,033,104	+5.51(+5.55%)
Nov 11, 2005	99.18	99.94	96.75	99.34	905,346	+0.75(+0.76%)
Nov 10, 2005	95.70	99.70	94.56	98.59	1,742,674	+6.53(+7.09%)
Nov 09, 2005	92.05	92.88	91.17	92.06	425,767	-0.08(-0.09%)
Nov 08, 2005	92.54	94.53	90.50	92.14	498,204	-0.20(-0.22%)
Nov 07, 2005	92.45	93.54	91.00	92.34	410,670	+0.02(+0.02%)
Nov 04, 2005	93.17	93.77	91.50	92.32	405,195	-0.85(-0.91%)
Nov 03, 2005	94.00	95.87	92.82	93.17	1,060,482	+0.37(+0.40%)
Nov 02, 2005	86.97	93.94	86.74	92.80	1,600,526	+5.52(+6.32%)
Nov 01, 2005	88.03	88.45	85.78	87.28	869,455	-1.45(-1.63%)
Oct 31, 2005	88.56	89.82	86.80	88.73	829,030	+0.62(+0.70%)
Oct 28, 2005	88.41	89.38	87.50	88.11	848,705	+0.20(+0.23%)
Oct 27, 2005	89.22	90.60	87.75	87.91	1,397,889	-2.29(-2.54%)
Oct 26, 2005	89.75	92.64	88.23	90.20	4,951,018	+18.21(+25.30%)
Oct 25, 2005	71.75	72.28	69.50	71.99	1,696,314	+0.78(+1.10%)
Oct 24, 2005	70.40	71.27	69.53	71.21	882,287	+1.50(+2.15%)
Oct 21, 2005	67.68	70.80	67.68	69.71	916,165	+2.16(+3.20%)
Oct 20, 2005	68.37	69.08	66.60	67.55	592,865	-1.07(-1.56%)
Oct 19, 2005	66.59	68.70	65.50	68.62	905,161	+2.00(+3.00%)
Oct 18, 2005	67.50	67.50	65.77	66.62	468,187	-0.87(-1.29%)
Oct 17, 2005	66.84	68.31	66.84	67.49	398,289	+0.59(+0.88%)
Oct 14, 2005	66.51	67.30	65.49	66.90	670,961	+1.06(+1.61%)
Oct 13, 2005	65.75	66.60	63.77	65.84	614,842	-0.11(-0.17%)
Oct 12, 2005	68.18	68.40	64.56	65.95	1,369,120	-2.45(-3.58%)
Oct 11, 2005	70.50	70.94	67.28	68.40	902,389	-1.23(-1.77%)
Oct 10, 2005	70.80	72.44	69.40	69.63	543,230	-0.78(-1.11%)
Oct 07, 2005	70.75	71.46	69.15	70.41	663,587	+0.05(+0.07%)
Oct 06, 2005	72.92	73.41	69.06	70.36	873,758	-2.46(-3.38%)
Oct 05, 2005	75.02	75.63	72.80	72.82	587,462	-2.33(-3.10%)
Oct 04, 2005	73.02	77.95	73.01	75.15	1,060,427	+1.25(+1.69%)
Oct 03, 2005	73.50	74.75	72.88	73.90	492,949	+0.61(+0.83%)
Sep 30, 2005	75.49	75.89	72.97	73.29	694,503	-2.13(-2.82%)
Sep 29, 2005	74.50	76.78	73.25	75.42	926,011	+0.97(+1.30%)
Sep 28, 2005	74.56	75.74	73.16	74.45	941,655	+0.17(+0.23%)
Sep 27, 2005	70.04	74.75	69.96	74.28	1,951,981	+4.42(+6.33%)
Sep 26, 2005	71.35	72.43	69.15	69.86	671,255	-1.39(-1.95%)
Sep 23, 2005	71.25	72.29	68.75	71.25	563,890	+1.33(+1.90%)
Sep 22, 2005	69.92	70.49	68.11	69.92	568,648	+0.24(+0.34%)
Sep 21, 2005	67.41	70.01	66.35	69.68	712,431	+1.59(+2.34%)
Sep 20, 2005	69.99	70.00	66.77	68.09	597,620	-1.66(-2.38%)
Sep 19, 2005	68.90	70.19	68.85	69.75	417,490	+0.76(+1.10%)
Sep 16, 2005	70.00	70.42	68.69	68.99	777,094	-0.49(-0.71%)
Sep 15, 2005	70.76	71.00	69.06	69.48	487,621	-0.68(-0.97%)
Sep 14, 2005	73.18	73.90	69.77	70.16	863,500	-2.92(-4.00%)
Sep 13, 2005	72.72	75.06	70.75	73.08	1,106,891	+0.63(+0.87%)
Sep 12, 2005	70.76	73.00	69.81	72.45	726,485	+2.15(+3.06%)
Sep 09, 2005	71.00	71.59	70.00	70.30	360,749	-0.54(-0.76%)
Sep 08, 2005	72.12	72.65	70.39	70.84	489,022	-1.03(-1.43%)
Sep 07, 2005	69.38	73.19	68.76	71.87	1,386,470	+2.20(+3.16%)
Sep 06, 2005	70.87	71.06	68.09	69.67	909,879	-1.43(-2.01%)
Sep 02, 2005	71.75	72.67	70.70	71.10	292,574	-0.52(-0.73%)
Sep 01, 2005	73.00	73.95	71.02	71.62	784,028	-2.78(-3.74%)
Aug 31, 2005	71.75	74.65	71.36	74.40	610,307	+2.61(+3.64%)
Aug 30, 2005	72.52	72.52	70.78	71.79	800,022	-0.86(-1.18%)
Aug 29, 2005	71.31	73.00	70.26	72.65	1,237,850	-0.20(-0.27%)
Aug 26, 2005	73.58	73.70	71.10	72.85	2,059,833	-3.53(-4.62%)
Aug 25, 2005	77.45	77.98	75.76	76.38	755,250	-1.21(-1.56%)
Aug 24, 2005	77.10	78.94	77.05	77.59	829,425	-0.28(-0.36%)
Aug 23, 2005	76.59	79.42	76.25	77.87	1,634,036	+1.44(+1.88%)
Aug 22, 2005	75.00	76.66	74.25	76.43	835,724	+1.82(+2.44%)
Aug 19, 2005	73.62	74.88	73.62	74.61	475,349	+0.70(+0.95%)
Aug 18, 2005	74.10	74.95	72.15	73.91	1,120,442	-1.59(-2.11%)
Aug 17, 2005	73.75	75.80	73.35	75.50	862,908	+1.37(+1.85%)
Aug 16, 2005	76.07	76.48	73.40	74.13	1,008,262	-2.03(-2.67%)
Aug 15, 2005	75.00	76.90	74.20	76.16	821,778	+1.21(+1.61%)
Aug 12, 2005	74.20	74.95	73.90	74.95	615,870	+0.15(+0.20%)
Aug 11, 2005	73.02	75.63	72.66	74.80	710,855	+1.39(+1.89%)
Aug 10, 2005	75.00	76.66	72.41	73.41	1,544,941	-1.43(-1.91%)
Aug 09, 2005	70.15	75.21	69.75	74.84	2,154,121	+5.09(+7.30%)
Aug 08, 2005	69.67	70.96	69.11	69.75	583,993	+0.39(+0.56%)
Aug 05, 2005	69.99	70.95	68.76	69.36	570,223	-0.71(-1.01%)
Aug 04, 2005	70.65	71.58	68.84	70.07	625,534	-1.12(-1.57%)
Aug 03, 2005	68.03	72.35	67.31	71.19	1,520,843	+2.37(+3.44%)
Aug 02, 2005	67.22	69.21	66.49	68.82	1,069,655	+1.49(+2.21%)
Aug 01, 2005	68.60	69.79	66.71	67.33	1,629,789	-2.07(-2.98%)
Jul 29, 2005	69.21	69.51	65.50	69.40	7,338,992	-3.04(-4.20%)
Jul 28, 2005	65.00	72.64	64.82	72.44	3,750,914	+7.62(+11.76%)
Jul 27, 2005	63.16	65.24	61.50	64.82	5,118,872	+13.52(+26.35%)
Jul 26, 2005	51.69	52.70	50.72	51.30	1,636,535	+1.59(+3.20%)
Jul 25, 2005	50.48	51.00	49.70	49.71	384,066	-0.46(-0.92%)
Jul 22, 2005	49.68	50.26	49.44	50.17	255,500	+0.74(+1.50%)
Jul 21, 2005	50.50	50.94	48.25	49.43	544,712	-1.07(-2.12%)
Jul 20, 2005	51.00	51.05	50.29	50.50	329,320	-0.40(-0.79%)
Jul 19, 2005	51.78	51.99	50.41	50.90	392,830	-0.55(-1.07%)
Jul 18, 2005	50.35	52.09	50.35	51.45	550,505	+0.97(+1.92%)
Jul 15, 2005	50.21	50.85	49.90	50.48	289,863	+0.04(+0.08%)
Jul 14, 2005	51.81	51.83	50.00	50.44	440,412	-0.49(-0.96%)
Jul 13, 2005	53.79	53.79	50.05	50.93	708,745	-2.51(-4.70%)
Jul 12, 2005	53.41	54.20	52.52	53.44	517,503	+0.54(+1.02%)
Jul 11, 2005	52.27	53.70	52.17	52.90	620,349	+1.13(+2.18%)
Jul 08, 2005	50.00	52.78	49.95	51.77	910,802	+2.04(+4.10%)
Jul 07, 2005	48.17	49.88	48.00	49.73	348,881	+0.83(+1.70%)
Jul 06, 2005	48.60	49.35	48.08	48.90	290,878	+0.33(+0.68%)
Jul 05, 2005	46.50	48.57	46.50	48.57	270,000	+1.84(+3.94%)
Jul 01, 2005	46.74	46.96	46.40	46.73	213,100	+0.09(+0.19%)
Jun 30, 2005	47.16	48.14	46.47	46.64	275,775	-0.39(-0.83%)
Jun 29, 2005	47.73	47.73	46.64	47.03	393,907	-0.32(-0.68%)
Jun 28, 2005	46.00	47.78	45.88	47.35	311,681	+1.34(+2.91%)
Jun 27, 2005	47.76	47.76	45.84	46.01	553,139	-1.36(-2.87%)
Jun 24, 2005	47.52	48.59	47.26	47.37	269,711	-0.13(-0.27%)
Jun 23, 2005	48.12	48.50	47.22	47.50	217,322	-0.85(-1.76%)
Jun 22, 2005	49.00	49.49	47.53	48.35	371,870	-0.77(-1.57%)
Jun 21, 2005	50.15	50.54	48.80	49.12	274,153	-1.07(-2.13%)
Jun 20, 2005	50.39	50.86	49.50	50.19	231,366	-0.21(-0.42%)
Jun 17, 2005	50.00	50.95	49.60	50.40	484,385	+0.58(+1.16%)
Jun 16, 2005	48.22	49.91	47.91	49.82	310,726	+1.68(+3.49%)
Jun 15, 2005	48.61	48.67	47.17	48.14	328,435	-0.35(-0.72%)
Jun 14, 2005	48.52	48.68	48.06	48.49	164,843	-0.15(-0.31%)
Jun 13, 2005	48.00	48.68	47.86	48.64	133,812	+0.47(+0.98%)
Jun 10, 2005	48.42	48.42	47.75	48.17	204,900	-0.30(-0.62%)
Jun 09, 2005	47.44	48.50	46.79	48.47	292,846	+1.27(+2.69%)
Jun 08, 2005	48.86	48.88	46.52	47.20	348,454	-1.46(-3.00%)
Jun 07, 2005	49.02	49.44	48.50	48.66	278,136	-0.36(-0.73%)
Jun 06, 2005	49.08	49.56	48.75	49.02	224,453	-0.16(-0.33%)
Jun 03, 2005	49.10	49.65	48.41	49.18	226,074	+0.07(+0.14%)
Jun 02, 2005	48.07	49.75	48.01	49.11	570,518	+0.66(+1.36%)
Jun 01, 2005	49.71	49.84	48.02	48.45	452,511	-1.05(-2.12%)
May 31, 2005	49.75	50.12	49.23	49.50	527,842	-0.14(-0.28%)
May 27, 2005	48.64	50.22	48.28	49.64	370,699	+1.09(+2.25%)
May 26, 2005	47.50	48.67	46.95	48.55	411,775	+1.11(+2.34%)
May 25, 2005	48.50	48.50	46.53	47.44	473,206	-1.17(-2.41%)
May 24, 2005	47.98	48.97	47.02	48.61	480,900	+0.63(+1.31%)
May 23, 2005	46.78	48.89	46.40	47.98	683,722	+1.17(+2.50%)
May 20, 2005	47.30	47.35	45.80	46.81	473,526	-0.28(-0.59%)
May 19, 2005	45.22	47.18	44.97	47.09	727,641	+2.06(+4.57%)
May 18, 2005	43.75	45.05	43.33	45.03	490,100	+1.44(+3.30%)
May 17, 2005	43.95	44.22	42.76	43.59	366,965	-0.85(-1.91%)
May 16, 2005	41.95	44.44	41.56	44.44	519,877	+2.64(+6.32%)
May 13, 2005	42.28	42.71	41.75	41.80	268,035	-0.42(-0.99%)
May 12, 2005	42.74	43.14	42.00	42.22	218,247	-0.58(-1.36%)
May 11, 2005	41.86	42.90	41.37	42.80	439,276	+0.90(+2.15%)
May 10, 2005	42.99	42.99	41.46	41.90	476,845	-1.28(-2.96%)
May 09, 2005	43.74	43.77	42.15	43.18	492,015	-0.43(-0.99%)
May 06, 2005	43.64	43.86	43.32	43.61	330,353	+0.45(+1.04%)
May 05, 2005	43.32	43.91	42.72	43.16	364,798	-0.05(-0.12%)
May 04, 2005	42.60	43.60	42.49	43.21	303,342	+0.51(+1.19%)
May 03, 2005	42.53	43.21	42.02	42.70	437,754	+0.28(+0.66%)

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.