Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	38.53	38.59	38.01	38.46	1,220,863	-0.45(-1.15%)
Mar 30, 2006	38.90	39.22	38.29	38.91	1,043,975	+0.18(+0.47%)
Mar 29, 2006	38.08	38.91	38.01	38.72	1,109,751	+0.65(+1.70%)
Mar 28, 2006	38.23	38.66	37.94	38.08	1,007,318	+0.28(+0.74%)
Mar 27, 2006	37.30	37.85	36.92	37.79	1,408,829	+0.25(+0.65%)
Mar 24, 2006	37.09	37.57	36.71	37.55	1,510,920	+0.44(+1.18%)
Mar 23, 2006	36.42	37.27	36.31	37.11	1,125,853	+0.82(+2.27%)
Mar 22, 2006	35.39	36.67	35.39	36.29	1,402,206	+0.73(+2.04%)
Mar 21, 2006	35.26	36.24	35.26	35.56	1,237,764	-0.40(-1.12%)
Mar 20, 2006	36.34	36.79	35.80	35.96	1,271,566	-0.74(-2.00%)
Mar 17, 2006	37.23	37.29	36.60	36.70	1,452,452	-0.17(-0.45%)
Mar 16, 2006	36.06	36.97	35.83	36.87	1,381,308	+0.81(+2.23%)
Mar 15, 2006	35.61	36.30	35.46	36.06	1,110,893	+0.10(+0.27%)
Mar 14, 2006	35.29	36.13	35.06	35.96	1,512,747	+0.69(+1.96%)
Mar 13, 2006	34.94	35.55	34.80	35.27	1,761,922	+1.04(+3.04%)
Mar 10, 2006	33.98	34.76	33.74	34.23	1,117,517	-0.08(-0.23%)
Mar 09, 2006	34.69	34.96	33.92	34.31	1,291,094	-0.18(-0.51%)
Mar 08, 2006	33.80	34.83	33.56	34.48	1,435,551	+0.29(+0.85%)
Mar 07, 2006	35.02	35.02	33.93	34.20	1,599,650	-1.02(-2.89%)
Mar 06, 2006	35.89	36.00	35.18	35.21	1,064,872	-1.07(-2.94%)
Mar 03, 2006	36.34	36.98	36.22	36.28	1,818,106	-0.54(-1.47%)
Mar 02, 2006	36.43	37.22	36.31	36.82	1,233,996	+0.38(+1.03%)
Mar 01, 2006	36.98	37.02	36.33	36.45	1,949,887	-0.37(-1.00%)
Feb 28, 2006	37.15	37.47	36.49	36.81	2,000,476	-0.33(-0.90%)
Feb 27, 2006	37.64	37.92	37.02	37.15	1,223,262	-0.93(-2.44%)
Feb 24, 2006	37.18	38.22	37.04	38.08	1,748,332	+1.34(+3.65%)
Feb 23, 2006	36.78	37.51	36.17	36.74	1,319,414	+0.28(+0.77%)
Feb 22, 2006	36.78	36.92	36.18	36.45	1,082,915	-0.93(-2.48%)
Feb 21, 2006	37.65	37.97	36.90	37.38	1,376,854	+0.57(+1.55%)
Feb 17, 2006	37.02	37.48	36.38	36.81	1,806,915	-0.08(-0.21%)
Feb 16, 2006	36.08	37.13	35.95	36.89	1,360,410	+1.45(+4.10%)
Feb 15, 2006	35.84	36.47	35.22	35.44	1,448,455	-0.18(-0.52%)
Feb 14, 2006	35.21	35.96	34.55	35.62	1,956,853	-0.27(-0.76%)
Feb 13, 2006	36.87	37.13	35.70	35.89	1,541,867	-1.18(-3.19%)
Feb 10, 2006	36.22	37.38	35.30	37.08	2,821,998	+0.95(+2.62%)
Feb 09, 2006	37.74	38.46	36.07	36.13	2,304,008	-1.34(-3.58%)
Feb 08, 2006	37.22	37.85	36.27	37.47	1,963,477	+0.08(+0.21%)
Feb 07, 2006	38.97	39.00	37.35	37.39	2,521,550	-1.78(-4.54%)
Feb 06, 2006	39.41	39.78	38.71	39.17	1,199,280	+0.20(+0.52%)
Feb 03, 2006	39.19	39.38	38.45	38.97	1,085,770	-0.32(-0.82%)
Feb 02, 2006	39.26	39.79	38.66	39.29	1,786,588	-0.20(-0.51%)
Feb 01, 2006	40.47	41.08	39.38	39.49	1,475,748	-1.03(-2.55%)
Jan 31, 2006	40.03	40.75	39.98	40.53	1,267,227	+0.45(+1.11%)
Jan 30, 2006	39.48	40.28	39.41	40.08	1,327,408	+1.20(+3.09%)
Jan 27, 2006	38.97	39.27	38.28	38.88	1,790,356	+0.51(+1.32%)
Jan 26, 2006	38.62	38.75	37.14	38.37	1,791,384	-0.13(-0.34%)
Jan 25, 2006	39.84	39.87	38.08	38.50	2,254,447	-1.16(-2.94%)
Jan 24, 2006	39.06	40.17	39.01	39.67	2,586,070	+0.46(+1.18%)
Jan 23, 2006	38.47	39.35	38.32	39.20	1,628,199	+0.52(+1.34%)
Jan 20, 2006	39.23	39.32	37.95	38.69	1,545,064	+0.43(+1.12%)
Jan 19, 2006	37.09	38.38	36.78	38.26	1,643,158	+1.23(+3.31%)
Jan 18, 2006	37.89	37.99	36.28	37.03	1,508,293	-0.95(-2.49%)
Jan 17, 2006	38.44	38.75	37.79	37.98	1,852,935	+0.17(+0.44%)
Jan 13, 2006	36.61	37.87	36.60	37.81	1,250,212	+0.78(+2.10%)
Jan 12, 2006	37.79	38.42	36.97	37.03	1,451,881	-0.46(-1.24%)
Jan 11, 2006	36.91	37.65	36.60	37.50	1,895,302	+0.30(+0.80%)
Jan 10, 2006	36.87	38.02	36.83	37.20	1,829,868	+0.16(+0.43%)
Jan 09, 2006	37.42	37.51	36.43	37.04	1,734,058	-0.38(-1.01%)
Jan 06, 2006	36.12	37.52	35.92	37.42	3,130,783	+1.83(+5.14%)
Jan 05, 2006	36.38	36.65	35.34	35.59	1,671,707	-1.16(-3.17%)
Jan 04, 2006	35.68	36.95	35.49	36.75	1,853,963	+0.50(+1.38%)
Jan 03, 2006	35.64	36.40	35.51	36.25	1,990,541	+0.96(+2.73%)
Dec 30, 2005	34.90	35.63	34.63	35.29	982,766	+0.04(+0.12%)
Dec 29, 2005	35.75	35.89	35.18	35.25	896,320	-0.56(-1.57%)
Dec 28, 2005	35.09	35.97	34.97	35.81	977,513	+0.72(+2.05%)
Dec 27, 2005	36.30	36.30	34.72	35.09	1,495,275	-1.51(-4.14%)
Dec 23, 2005	36.82	36.87	35.88	36.60	1,046,373	-0.58(-1.55%)
Dec 22, 2005	37.13	37.57	37.00	37.18	1,296,803	+0.27(+0.74%)
Dec 21, 2005	37.04	37.37	36.51	36.91	1,017,481	+0.13(+0.36%)
Dec 20, 2005	36.82	37.03	36.48	36.78	1,017,367	+0.28(+0.77%)
Dec 19, 2005	36.74	37.13	36.22	36.50	1,123,911	-0.22(-0.60%)
Dec 16, 2005	38.06	38.08	36.66	36.72	1,599,079	-1.19(-3.14%)
Dec 15, 2005	38.44	38.44	36.91	37.91	2,288,477	-0.58(-1.50%)
Dec 14, 2005	38.24	38.67	37.68	38.49	1,583,206	+0.17(+0.43%)
Dec 13, 2005	37.92	38.98	37.92	38.32	2,718,766	+0.88(+2.36%)
Dec 12, 2005	37.84	37.89	37.12	37.44	1,652,408	+0.59(+1.59%)
Dec 09, 2005	37.22	37.22	36.20	36.85	1,597,709	-0.50(-1.34%)
Dec 08, 2005	36.52	37.38	36.31	37.35	2,249,879	+0.97(+2.67%)
Dec 07, 2005	36.34	37.19	36.18	36.38	4,163,224	+0.71(+1.99%)
Dec 06, 2005	33.50	35.95	33.36	35.67	4,230,714	+2.30(+6.90%)
Dec 05, 2005	33.62	33.80	33.27	33.36	3,571,121	+0.10(+0.29%)
Dec 02, 2005	33.36	33.50	32.79	33.27	2,606,397	+0.07(+0.21%)
Dec 01, 2005	32.93	33.28	32.72	33.20	4,362,267	+0.47(+1.45%)
Nov 30, 2005	32.57	32.87	32.43	32.72	1,497,331	+0.19(+0.59%)
Nov 29, 2005	32.58	32.85	32.23	32.53	2,596,005	+0.51(+1.59%)
Nov 28, 2005	33.63	33.64	31.85	32.02	2,359,849	-2.24(-6.54%)
Nov 25, 2005	34.03	34.47	34.03	34.27	463,862	+0.24(+0.69%)
Nov 23, 2005	34.43	34.58	33.97	34.03	1,585,946	-0.77(-2.21%)
Nov 22, 2005	34.01	34.80	33.80	34.80	2,000,933	+1.23(+3.68%)
Nov 21, 2005	33.14	33.60	32.93	33.57	1,624,088	+0.61(+1.86%)
Nov 18, 2005	33.64	33.64	32.79	32.95	1,537,413	-0.52(-1.54%)
Nov 17, 2005	34.24	34.27	33.22	33.47	2,144,020	-0.28(-0.83%)
Nov 16, 2005	33.07	33.88	32.71	33.75	1,804,174	+0.82(+2.50%)
Nov 15, 2005	32.23	33.96	32.20	32.93	2,327,874	+0.67(+2.06%)
Nov 14, 2005	32.11	32.69	32.01	32.26	2,117,412	+0.19(+0.60%)
Nov 11, 2005	31.27	32.17	31.27	32.07	2,785,342	+0.58(+1.84%)
Nov 10, 2005	32.18	32.23	31.35	31.49	2,863,223	-1.45(-4.41%)
Nov 09, 2005	33.15	33.49	32.36	32.94	2,489,118	-0.34(-1.03%)
Nov 08, 2005	32.94	33.62	32.86	33.28	2,164,575	-0.21(-0.63%)
Nov 07, 2005	34.48	34.48	33.39	33.50	1,810,112	-0.99(-2.87%)
Nov 04, 2005	35.60	35.64	33.71	34.48	2,904,447	-1.40(-3.90%)
Nov 03, 2005	35.89	36.45	35.31	35.89	1,961,421	+0.09(+0.24%)
Nov 02, 2005	35.67	36.34	35.23	35.80	1,798,007	+0.13(+0.37%)
Nov 01, 2005	34.85	35.82	34.69	35.67	1,874,518	+0.60(+1.70%)
Oct 31, 2005	35.06	35.86	34.39	35.07	2,043,071	+0.04(+0.12%)
Oct 28, 2005	34.30	35.34	33.45	35.03	1,795,152	+1.23(+3.63%)
Oct 27, 2005	34.69	34.99	33.52	33.80	2,247,024	-0.68(-1.98%)
Oct 26, 2005	34.92	35.69	34.24	34.48	2,303,208	-0.44(-1.25%)
Oct 25, 2005	33.95	34.97	33.95	34.92	1,952,742	+1.02(+3.02%)
Oct 24, 2005	32.40	34.17	32.24	33.90	2,093,545	+1.30(+3.98%)
Oct 21, 2005	30.82	33.00	30.78	32.60	2,619,986	+0.29(+0.89%)
Oct 20, 2005	33.63	33.84	31.66	32.31	3,386,809	-1.86(-5.43%)
Oct 19, 2005	34.13	34.24	32.21	34.17	3,337,591	+0.04(+0.13%)
Oct 18, 2005	35.37	35.54	34.11	34.13	2,563,802	-1.59(-4.46%)
Oct 17, 2005	35.82	36.48	35.40	35.72	2,327,874	+0.31(+0.87%)
Oct 14, 2005	34.50	35.44	34.36	35.41	3,340,217	+0.60(+1.71%)
Oct 13, 2005	35.68	35.71	33.63	34.82	2,970,452	-1.32(-3.66%)
Oct 12, 2005	37.13	37.62	35.85	36.14	2,593,036	-1.08(-2.89%)
Oct 11, 2005	37.18	37.62	36.87	37.22	2,379,148	+0.47(+1.29%)
Oct 10, 2005	36.77	37.09	36.10	36.74	2,471,304	+0.10(+0.26%)
Oct 07, 2005	36.91	37.11	35.99	36.65	2,867,334	+0.25(+0.70%)
Oct 06, 2005	37.65	37.65	35.47	36.39	3,505,572	-2.20(-5.70%)
Oct 05, 2005	40.46	40.57	38.10	38.59	2,043,185	-1.78(-4.40%)
Oct 04, 2005	41.68	42.69	40.37	40.37	1,620,319	-1.48(-3.54%)
Oct 03, 2005	41.17	42.00	41.16	41.85	2,093,317	+0.78(+1.90%)
Sep 30, 2005	41.61	41.88	41.00	41.07	1,929,561	-0.54(-1.30%)
Sep 29, 2005	41.03	41.61	40.85	41.61	1,873,605	+0.81(+1.97%)
Sep 28, 2005	40.57	40.96	39.94	40.81	1,477,917	+0.39(+0.95%)
Sep 27, 2005	40.81	40.81	39.87	40.42	2,046,383	-0.53(-1.30%)
Sep 26, 2005	40.10	41.08	39.62	40.96	1,402,891	+0.82(+2.05%)
Sep 23, 2005	40.13	40.76	39.94	40.13	1,528,506	-0.60(-1.46%)
Sep 22, 2005	41.25	41.91	39.85	40.73	2,551,469	-0.07(-0.17%)
Sep 21, 2005	40.59	41.33	40.56	40.80	2,015,093	+1.02(+2.58%)
Sep 20, 2005	40.15	40.28	39.49	39.77	2,203,516	-0.20(-0.50%)
Sep 19, 2005	39.70	40.72	39.70	39.98	2,361,220	+0.80(+2.03%)
Sep 16, 2005	38.89	39.27	38.71	39.18	2,114,900	+0.32(+0.81%)
Sep 15, 2005	39.58	39.59	38.41	38.86	1,199,966	-38.68(-49.88%)
Sep 14, 2005	77.39	77.79	76.53	77.54	3,429,518	+0.89(+1.17%)
Sep 13, 2005	76.89	77.56	76.50	76.65	3,089,216	-0.24(-0.31%)
Sep 12, 2005	78.20	78.20	76.65	76.89	3,252,744	-1.75(-2.23%)
Sep 09, 2005	77.41	79.16	77.41	78.64	3,186,053	+1.75(+2.28%)
Sep 08, 2005	76.89	77.64	76.63	76.89	2,984,613	+0.50(+0.65%)
Sep 07, 2005	76.19	76.92	75.79	76.39	2,642,483	+0.35(+0.46%)
Sep 06, 2005	76.40	76.97	74.94	76.04	3,758,858	-0.19(-0.25%)
Sep 02, 2005	77.59	77.59	75.86	76.23	2,720,136	-1.91(-2.44%)
Sep 01, 2005	77.59	78.57	77.42	78.14	4,520,770	+0.95(+1.24%)
Aug 31, 2005	74.90	77.74	74.79	77.18	4,320,243	+2.46(+3.29%)
Aug 30, 2005	74.21	75.39	74.16	74.72	3,238,127	+0.85(+1.15%)
Aug 29, 2005	74.78	75.30	73.09	73.87	4,507,524	-0.15(-0.20%)
Aug 26, 2005	74.56	75.01	73.73	74.02	2,546,102	-0.73(-0.97%)
Aug 25, 2005	74.17	74.75	73.93	74.75	2,892,343	+0.09(+0.12%)
Aug 24, 2005	74.26	75.39	73.16	74.66	3,798,598	+0.84(+1.14%)
Aug 23, 2005	74.22	74.59	72.49	73.82	5,013,638	+0.04(+0.05%)
Aug 22, 2005	74.18	74.75	73.18	73.79	4,100,531	-0.10(-0.13%)
Aug 19, 2005	73.20	74.61	73.16	73.88	4,345,823	+1.12(+1.54%)
Aug 18, 2005	71.72	72.90	71.46	72.76	4,255,380	+0.34(+0.47%)
Aug 17, 2005	74.21	74.96	71.33	72.42	5,899,338	-2.01(-2.71%)
Aug 16, 2005	76.10	76.36	74.41	74.43	2,912,441	-2.00(-2.61%)
Aug 15, 2005	77.29	77.40	75.87	76.43	2,352,883	-1.13(-1.46%)
Aug 12, 2005	77.35	77.67	76.47	77.56	3,318,063	+0.48(+0.62%)
Aug 11, 2005	77.73	78.20	76.09	77.08	3,625,478	-0.47(-0.61%)
Aug 10, 2005	76.00	77.77	75.61	77.55	3,750,636	+1.96(+2.59%)
Aug 09, 2005	75.97	76.10	74.88	75.59	3,304,817	-0.39(-0.51%)
Aug 08, 2005	76.84	77.81	75.73	75.97	3,016,131	+0.45(+0.59%)
Aug 05, 2005	76.82	76.86	75.34	75.53	4,410,229	-1.25(-1.63%)
Aug 04, 2005	75.22	76.78	75.18	76.78	3,439,567	+1.32(+1.75%)
Aug 03, 2005	75.75	77.41	74.84	75.46	6,543,857	+0.60(+0.81%)
Aug 02, 2005	72.73	74.85	72.68	74.85	4,600,707	+2.23(+3.07%)
Aug 01, 2005	72.47	72.90	72.34	72.62	2,515,954	+0.37(+0.51%)
Jul 29, 2005	72.58	72.74	72.03	72.25	2,853,516	-0.07(-0.10%)
Jul 28, 2005	71.88	72.47	71.25	72.32	3,150,881	+1.06(+1.49%)
Jul 27, 2005	70.77	71.29	70.14	71.26	1,784,647	+0.49(+0.69%)
Jul 26, 2005	70.93	71.43	70.58	70.77	3,276,040	-0.81(-1.14%)
Jul 25, 2005	71.68	72.66	71.11	71.59	2,674,458	-0.39(-0.55%)
Jul 22, 2005	70.49	72.43	70.49	71.98	3,951,163	+2.00(+2.85%)
Jul 21, 2005	69.70	70.45	68.98	69.99	3,604,466	+0.06(+0.09%)
Jul 20, 2005	69.91	70.01	69.03	69.92	3,147,227	+0.06(+0.09%)
Jul 19, 2005	69.09	70.03	68.68	69.86	2,018,976	+1.30(+1.89%)
Jul 18, 2005	68.48	68.87	67.87	68.57	2,545,188	+0.09(+0.13%)
Jul 15, 2005	68.87	69.62	68.01	68.48	4,779,766	+0.48(+0.71%)
Jul 14, 2005	70.27	70.75	67.28	68.00	3,433,172	-2.18(-3.11%)
Jul 13, 2005	70.93	71.23	69.90	70.18	2,274,774	-0.66(-0.93%)
Jul 12, 2005	70.06	71.22	69.94	70.83	3,616,799	+0.66(+0.94%)
Jul 11, 2005	69.00	70.18	68.85	70.18	2,615,533	+0.65(+0.93%)
Jul 08, 2005	69.97	70.55	68.86	69.53	3,764,339	-0.32(-0.46%)
Jul 07, 2005	67.43	69.85	67.34	69.85	4,239,849	+1.44(+2.10%)
Jul 06, 2005	69.35	69.86	67.62	68.42	3,315,323	-0.63(-0.91%)
Jul 05, 2005	68.30	69.57	68.13	69.05	3,903,658	+1.08(+1.58%)
Jul 01, 2005	66.37	68.00	66.33	67.97	2,987,353	+1.73(+2.60%)
Jun 30, 2005	66.33	67.94	66.23	66.25	3,497,579	+0.26(+0.40%)
Jun 29, 2005	65.62	66.38	65.04	65.98	2,781,345	+0.52(+0.79%)
Jun 28, 2005	66.55	66.63	64.82	65.47	4,901,270	-1.35(-2.02%)
Jun 27, 2005	66.44	67.77	66.22	66.82	4,962,022	+0.83(+1.26%)
Jun 24, 2005	67.32	67.64	65.93	65.98	3,089,216	-1.05(-1.57%)
Jun 23, 2005	67.02	68.32	66.56	67.03	2,354,254	+0.21(+0.31%)
Jun 22, 2005	66.29	66.86	65.92	66.82	4,702,113	+0.66(+0.99%)
Jun 21, 2005	67.60	67.95	66.01	66.17	3,627,762	-1.74(-2.57%)
Jun 20, 2005	68.86	69.07	67.32	67.91	5,898,425	-0.78(-1.13%)
Jun 17, 2005	68.52	68.90	67.70	68.69	5,619,331	+0.53(+0.77%)
Jun 16, 2005	67.34	68.16	67.18	68.16	2,647,964	+0.69(+1.03%)
Jun 15, 2005	67.25	67.65	66.83	67.47	2,711,457	+0.44(+0.65%)
Jun 14, 2005	67.30	67.54	66.49	67.03	3,357,347	-0.26(-0.39%)
Jun 13, 2005	66.42	67.38	66.33	67.30	2,758,962	+0.53(+0.79%)
Jun 10, 2005	67.38	67.51	66.32	66.77	2,863,109	-0.57(-0.85%)
Jun 09, 2005	65.95	67.38	65.65	67.34	4,020,594	+1.39(+2.11%)
Jun 08, 2005	64.76	66.45	64.76	65.95	6,368,453	+0.95(+1.45%)
Jun 07, 2005	65.50	65.97	64.77	65.00	4,817,679	-0.50(-0.76%)
Jun 06, 2005	66.29	66.47	65.08	65.50	6,078,397	-0.57(-0.86%)
Jun 03, 2005	65.95	66.58	65.61	66.07	3,810,018	+0.34(+0.52%)
Jun 02, 2005	65.22	65.73	64.84	65.73	4,423,933	+0.47(+0.72%)
Jun 01, 2005	65.46	65.64	64.80	65.26	6,458,896	+0.13(+0.20%)
May 31, 2005	64.01	65.29	63.49	65.13	9,169,440	+0.98(+1.53%)
May 27, 2005	63.36	64.37	63.22	64.14	4,744,137	+0.96(+1.52%)
May 26, 2005	63.44	63.44	62.49	63.18	4,241,677	+0.47(+0.75%)
May 25, 2005	62.20	63.32	61.69	62.71	5,131,488	+0.58(+0.93%)
May 24, 2005	61.62	62.13	61.13	62.13	5,473,617	+0.57(+0.92%)
May 23, 2005	60.60	61.88	60.60	61.56	7,652,010	+0.70(+1.15%)
May 20, 2005	61.12	61.30	60.62	60.86	5,564,974	-0.13(-0.22%)
May 19, 2005	60.20	61.19	60.12	60.99	11,489,435	+0.70(+1.16%)
May 18, 2005	59.72	60.86	59.55	60.29	8,808,126	+0.98(+1.65%)
May 17, 2005	58.01	59.40	57.69	59.31	8,023,831	+0.75(+1.29%)
May 16, 2005	56.35	58.56	56.31	58.56	16,362,842	+1.40(+2.45%)
May 13, 2005	57.57	57.89	56.78	57.16	7,962,165	-0.28(-0.49%)
May 12, 2005	59.02	59.46	56.81	57.44	14,599,664	-0.91(-1.56%)
May 11, 2005	57.01	58.36	56.93	58.35	8,016,522	+1.64(+2.89%)
May 10, 2005	56.74	57.14	56.39	56.71	4,348,107	-0.12(-0.22%)
May 09, 2005	57.01	57.17	56.67	56.83	3,671,156	+0.32(+0.57%)
May 06, 2005	57.45	57.52	56.28	56.51	3,956,645	-0.70(-1.22%)
May 05, 2005	57.45	58.12	56.92	57.21	4,090,938	-0.06(-0.11%)
May 04, 2005	55.83	57.27	55.19	57.27	4,190,517	+1.81(+3.27%)
May 03, 2005	56.83	56.88	55.33	55.46	1,968,730	-1.81(-3.17%)
May 02, 2005	56.15	57.31	55.44	57.27	2,156,010	+1.12(+2.00%)
Apr 29, 2005	56.58	56.83	55.52	56.15	4,074,951	-0.18(-0.31%)
Apr 28, 2005	57.38	57.38	55.75	56.32	2,855,800	-1.05(-1.83%)
Apr 27, 2005	58.55	58.63	57.18	57.38	4,929,133	-1.23(-2.09%)
Apr 26, 2005	58.94	59.04	58.32	58.60	3,798,141	-0.43(-0.73%)
Apr 25, 2005	58.67	59.11	58.43	59.03	3,068,661	+1.28(+2.21%)
Apr 22, 2005	57.36	58.41	56.86	57.75	3,699,476	+0.69(+1.21%)
Apr 21, 2005	55.97	57.14	55.42	57.06	2,649,792	+1.31(+2.36%)
Apr 20, 2005	57.45	57.49	55.68	55.75	3,077,339	-1.19(-2.09%)
Apr 19, 2005	56.43	57.02	56.43	56.94	4,106,469	+1.03(+1.85%)
Apr 18, 2005	55.26	56.04	54.82	55.90	4,179,097	+0.46(+0.84%)
Apr 15, 2005	57.72	57.72	54.86	55.44	7,483,001	-2.28(-3.94%)
Apr 14, 2005	58.19	58.67	57.62	57.72	5,875,586	+0.04(+0.08%)
Apr 13, 2005	58.66	58.86	57.50	57.67	4,140,728	-1.21(-2.05%)
Apr 12, 2005	60.39	60.69	58.50	58.88	3,968,064	-1.50(-2.48%)
Apr 11, 2005	60.03	60.61	59.32	60.38	2,861,282	+0.35(+0.58%)
Apr 08, 2005	61.24	61.51	59.98	60.03	2,819,258	-1.30(-2.11%)
Apr 07, 2005	61.93	62.06	60.30	61.32	3,873,967	-0.15(-0.24%)
Apr 06, 2005	60.54	61.88	60.29	61.47	3,045,365	+0.76(+1.25%)
Apr 05, 2005	61.32	61.77	60.45	60.71	2,275,687	-0.69(-1.13%)
Apr 04, 2005	62.09	62.70	60.59	61.40	3,933,349	-0.24(-0.38%)

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.