Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	52.16	53.58	52.15	53.24	3,321,604	+0.78(+1.48%)
Apr 27, 2006	51.02	52.88	50.78	52.47	2,840,864	+1.45(+2.85%)
Apr 26, 2006	50.86	51.12	50.81	51.01	1,434,229	+0.18(+0.35%)
Apr 25, 2006	51.05	51.21	50.70	50.83	1,211,433	-0.36(-0.71%)
Apr 24, 2006	51.23	51.35	50.90	51.20	1,174,978	-0.11(-0.21%)
Apr 21, 2006	51.81	51.81	51.21	51.31	1,647,730	-0.18(-0.35%)
Apr 20, 2006	51.09	51.65	50.98	51.49	2,075,311	+0.40(+0.78%)
Apr 19, 2006	51.90	51.90	51.09	51.09	2,145,608	-0.98(-1.89%)
Apr 18, 2006	50.65	52.37	50.65	52.07	3,274,256	+1.40(+2.76%)
Apr 17, 2006	51.02	51.02	50.40	50.68	1,588,472	-0.14(-0.28%)
Apr 13, 2006	50.57	50.85	50.26	50.82	1,418,399	+0.26(+0.52%)
Apr 12, 2006	50.50	50.76	50.37	50.56	1,215,354	+0.06(+0.11%)
Apr 11, 2006	50.83	51.08	50.38	50.50	1,480,561	-0.15(-0.30%)
Apr 10, 2006	50.90	51.03	50.55	50.65	1,527,036	+0.42(+0.84%)
Apr 07, 2006	50.72	50.94	50.15	50.23	1,151,160	-0.49(-0.96%)
Apr 06, 2006	50.59	50.78	50.50	50.72	1,802,408	+0.06(+0.11%)
Apr 05, 2006	50.77	50.87	50.40	50.67	1,166,409	+0.07(+0.14%)
Apr 04, 2006	50.23	50.74	50.07	50.60	1,602,706	+0.52(+1.03%)
Apr 03, 2006	50.33	50.95	49.96	50.08	2,138,781	-0.25(-0.49%)
Mar 31, 2006	50.95	51.17	50.26	50.33	1,883,306	-0.84(-1.64%)
Mar 30, 2006	51.33	51.40	50.88	51.17	1,261,105	+0.01(+0.03%)
Mar 29, 2006	51.87	51.90	51.09	51.16	1,823,323	-0.39(-0.75%)
Mar 28, 2006	51.35	51.61	51.21	51.54	1,072,295	-11.33(-18.02%)
Mar 27, 2006	62.64	62.96	62.46	62.87	879,049	+11.31(+21.93%)
Mar 24, 2006	51.71	51.91	51.45	51.56	1,583,099	-0.41(-0.78%)
Mar 23, 2006	51.76	51.98	51.64	51.97	1,824,340	+0.10(+0.19%)
Mar 22, 2006	52.41	52.47	51.82	51.87	2,637,385	-0.72(-1.36%)
Mar 21, 2006	52.84	52.84	52.12	52.59	2,848,852	-11.56(-18.02%)
Mar 20, 2006	64.46	64.46	63.58	64.15	2,335,439	+12.32(+23.77%)
Mar 17, 2006	51.64	52.02	51.57	51.83	2,983,053	+0.48(+0.94%)
Mar 16, 2006	51.28	51.38	50.95	51.35	1,694,060	+0.22(+0.43%)
Mar 15, 2006	50.44	51.22	50.33	51.13	2,007,921	+0.70(+1.38%)
Mar 14, 2006	50.26	50.74	50.19	50.43	1,849,757	-11.09(-18.02%)
Mar 13, 2006	61.31	61.90	61.23	61.52	1,516,398	+12.00(+24.22%)
Mar 10, 2006	49.88	50.08	49.53	49.53	1,189,647	-0.35(-0.70%)
Mar 09, 2006	49.46	50.01	49.36	49.88	1,397,193	+0.30(+0.61%)
Mar 08, 2006	49.19	49.61	49.04	49.57	1,296,397	+0.36(+0.74%)
Mar 07, 2006	49.48	49.48	49.11	49.21	1,273,305	-10.88(-18.10%)
Mar 06, 2006	60.36	60.36	59.90	60.09	918,221	+10.35(+20.82%)
Mar 03, 2006	49.81	49.88	49.64	49.73	1,519,920	-0.17(-0.34%)
Mar 02, 2006	49.85	50.09	49.75	49.90	1,532,120	+0.08(+0.15%)
Mar 01, 2006	49.99	50.22	49.37	49.83	2,468,618	-0.30(-0.60%)
Feb 28, 2006	50.12	50.57	49.96	50.13	2,038,131	-11.02(-18.02%)
Feb 27, 2006	61.14	61.69	60.94	61.15	1,670,824	+11.42(+22.96%)
Feb 24, 2006	49.54	50.29	49.54	49.73	1,871,021	+0.02(+0.04%)
Feb 23, 2006	48.38	49.84	48.36	49.71	2,379,969	+1.37(+2.84%)
Feb 22, 2006	48.61	48.74	48.26	48.34	1,131,253	-11.12(-18.71%)
Feb 21, 2006	59.80	59.95	59.36	59.46	919,649	+10.65(+21.82%)
Feb 17, 2006	48.49	48.89	48.31	48.81	1,602,561	+0.24(+0.49%)
Feb 16, 2006	48.41	48.88	48.30	48.57	2,423,175	+0.08(+0.15%)
Feb 15, 2006	48.07	49.09	47.97	48.50	2,545,028	+0.43(+0.89%)
Feb 14, 2006	47.79	48.12	47.79	48.07	1,659,240	-11.06(-18.71%)
Feb 13, 2006	58.79	59.19	58.79	59.13	1,348,875	+11.04(+22.96%)
Feb 10, 2006	48.02	48.47	47.79	48.09	1,553,351	+0.05(+0.10%)
Feb 09, 2006	47.74	48.46	47.61	48.04	1,273,612	+0.19(+0.40%)
Feb 08, 2006	48.01	48.24	47.71	47.85	2,016,016	-0.33(-0.68%)
Feb 07, 2006	47.85	48.22	47.66	48.18	1,280,202	-11.09(-18.71%)
Feb 06, 2006	58.86	59.32	58.63	59.26	1,040,737	+11.06(+22.96%)
Feb 03, 2006	48.20	48.30	47.93	48.20	2,038,571	-0.28(-0.58%)
Feb 02, 2006	48.48	48.70	48.03	48.48	2,472,385	-0.31(-0.63%)
Feb 01, 2006	48.99	49.09	48.66	48.78	2,381,433	-0.20(-0.42%)
Jan 31, 2006	48.82	49.08	48.58	48.99	1,895,772	-11.27(-18.71%)
Jan 30, 2006	60.05	60.37	59.76	60.26	1,541,163	+11.34(+23.18%)
Jan 27, 2006	48.78	49.15	48.70	48.92	1,856,375	+0.61(+1.27%)
Jan 26, 2006	48.58	48.64	48.20	48.31	1,205,216	-0.18(-0.38%)
Jan 25, 2006	48.41	48.92	48.34	48.49	1,433,107	+0.08(+0.17%)
Jan 24, 2006	48.09	48.61	47.95	48.41	2,020,996	-11.14(-18.71%)
Jan 23, 2006	59.15	59.79	58.99	59.55	1,642,963	+10.27(+20.84%)
Jan 20, 2006	50.00	50.00	49.06	49.28	1,682,235	-0.75(-1.50%)
Jan 19, 2006	50.18	50.54	49.77	50.03	2,167,896	-0.32(-0.64%)
Jan 18, 2006	50.31	50.38	50.00	50.35	1,784,317	-11.58(-18.71%)
Jan 17, 2006	61.89	61.97	61.50	61.93	1,450,556	+11.49(+22.78%)
Jan 13, 2006	50.85	50.87	50.44	50.44	1,407,329	-0.63(-1.24%)
Jan 12, 2006	51.20	51.20	50.80	51.08	980,986	-0.09(-0.17%)
Jan 11, 2006	51.12	51.20	50.81	51.17	1,063,443	+0.03(+0.07%)
Jan 10, 2006	50.99	51.38	50.90	51.13	1,223,084	-11.77(-18.71%)
Jan 09, 2006	62.72	63.20	62.61	62.90	994,302	+11.86(+23.24%)
Jan 06, 2006	51.00	51.07	50.43	51.04	1,928,433	-0.05(-0.09%)
Jan 05, 2006	50.42	51.09	50.32	51.09	2,360,050	+0.54(+1.07%)
Jan 04, 2006	49.85	50.61	49.32	50.55	1,743,162	-11.63(-18.71%)
Jan 03, 2006	61.32	62.26	60.66	62.18	1,417,099	+12.21(+24.44%)
Dec 30, 2005	50.22	50.35	49.94	49.97	678,546	-0.32(-0.64%)
Dec 29, 2005	50.33	50.53	50.18	50.29	727,904	-0.07(-0.14%)
Dec 28, 2005	50.88	51.18	50.33	50.36	557,425	-11.59(-18.71%)
Dec 27, 2005	62.59	62.96	61.92	61.94	453,157	+11.08(+21.79%)
Dec 23, 2005	50.44	50.86	50.25	50.86	1,609,590	+0.38(+0.76%)
Dec 22, 2005	50.75	50.91	50.34	50.48	1,300,415	+0.05(+0.11%)
Dec 21, 2005	50.15	50.61	50.02	50.42	1,769,231	+0.32(+0.64%)
Dec 20, 2005	50.33	50.55	49.93	50.10	1,063,296	-11.53(-18.71%)
Dec 19, 2005	61.92	62.18	61.42	61.63	864,404	+11.17(+22.13%)
Dec 16, 2005	50.94	50.94	50.31	50.46	1,410,992	-0.42(-0.83%)
Dec 15, 2005	50.63	50.94	50.53	50.89	1,515,856	+0.31(+0.62%)
Dec 14, 2005	49.92	50.86	49.73	50.57	1,543,977	+0.50(+1.00%)
Dec 13, 2005	50.18	50.20	49.66	50.08	1,178,267	-11.52(-18.71%)
Dec 12, 2005	61.72	61.76	61.08	61.60	957,869	+12.05(+24.31%)
Dec 09, 2005	49.49	50.03	49.26	49.55	1,227,624	-0.04(-0.08%)
Dec 08, 2005	50.11	50.11	49.20	49.59	1,860,037	-0.61(-1.22%)
Dec 07, 2005	50.49	50.66	50.15	50.20	1,356,801	-0.03(-0.05%)
Dec 06, 2005	50.20	50.38	49.73	50.23	987,137	-11.56(-18.71%)
Dec 05, 2005	61.76	61.98	61.18	61.79	802,490	+11.47(+22.79%)
Dec 02, 2005	50.22	50.53	50.13	50.32	1,407,623	+0.66(+1.32%)
Dec 01, 2005	50.72	50.83	49.67	49.67	1,376,281	-1.06(-2.09%)
Nov 30, 2005	50.76	51.22	50.70	50.72	1,492,716	+0.05(+0.11%)
Nov 29, 2005	51.04	51.14	50.63	50.67	1,150,851	-12.12(-19.30%)
Nov 28, 2005	63.24	63.38	62.74	62.79	928,698	-0.45(-0.72%)
Nov 25, 2005	63.08	63.31	62.79	63.24	704,858	+12.53(+24.72%)
Nov 24, 2005	50.26	50.93	50.07	50.71	2,139,846	-0.21(-0.41%)
Nov 23, 2005	50.73	51.09	50.27	50.92	1,216,214	+0.19(+0.37%)
Nov 22, 2005	50.21	50.76	50.11	50.73	1,740,737	-12.14(-19.30%)
Nov 21, 2005	62.22	62.90	62.09	62.87	1,392,809	+12.54(+24.92%)
Nov 18, 2005	49.58	50.32	49.51	50.32	1,066,160	+0.70(+1.41%)
Nov 17, 2005	49.98	50.12	49.54	49.63	1,156,310	-0.37(-0.73%)
Nov 16, 2005	50.27	50.39	49.82	49.99	2,231,472	-0.42(-0.83%)
Nov 15, 2005	50.59	50.63	50.28	50.41	901,795	-12.06(-19.30%)
Nov 14, 2005	62.70	62.74	62.30	62.47	727,718	+11.73(+23.13%)
Nov 11, 2005	49.93	50.75	49.74	50.74	1,968,841	+1.01(+2.03%)
Nov 10, 2005	49.85	50.14	49.62	49.73	1,424,400	-0.02(-0.04%)
Nov 09, 2005	49.71	49.82	49.37	49.75	1,058,487	-0.30(-0.60%)
Nov 08, 2005	49.44	50.05	49.34	50.05	1,804,329	-11.97(-19.30%)
Nov 07, 2005	61.26	62.02	61.14	62.02	1,456,032	+12.89(+26.23%)
Nov 04, 2005	49.18	49.35	48.89	49.13	1,605,142	-0.05(-0.10%)
Nov 03, 2005	48.72	49.30	48.29	49.18	1,471,910	+0.63(+1.30%)
Nov 02, 2005	49.00	49.04	48.51	48.55	2,045,269	-0.58(-1.17%)
Nov 01, 2005	49.34	49.46	48.97	49.12	1,954,086	-11.75(-19.30%)
Oct 31, 2005	61.14	61.29	60.69	60.87	1,590,813	+11.53(+23.38%)
Oct 28, 2005	48.41	49.34	48.13	49.34	2,308,785	+1.31(+2.72%)
Oct 27, 2005	47.97	48.45	47.84	48.03	1,824,395	+0.14(+0.30%)
Oct 26, 2005	47.97	48.32	47.82	47.89	2,092,632	-0.07(-0.16%)
Oct 25, 2005	48.12	48.62	47.60	47.97	2,718,371	-0.24(-0.49%)
Oct 24, 2005	48.12	48.39	47.70	48.20	1,805,066	+0.61(+1.28%)
Oct 21, 2005	47.54	47.84	47.16	47.59	2,265,407	+0.56(+1.18%)
Oct 20, 2005	47.21	47.93	46.87	47.04	2,805,717	-0.14(-0.30%)
Oct 19, 2005	45.88	47.24	45.67	47.18	3,420,980	+1.76(+3.86%)
Oct 18, 2005	45.65	46.22	45.39	45.42	2,550,022	-0.17(-0.37%)
Oct 17, 2005	46.02	46.27	45.29	45.59	2,161,683	-0.45(-0.99%)
Oct 14, 2005	45.55	46.18	45.54	46.05	2,420,477	+0.75(+1.65%)
Oct 13, 2005	44.46	45.33	44.46	45.30	2,349,655	+0.70(+1.58%)
Oct 12, 2005	44.56	45.27	44.27	44.60	2,018,417	-0.12(-0.26%)
Oct 11, 2005	45.08	45.17	44.68	44.71	1,539,043	-0.43(-0.95%)
Oct 10, 2005	45.48	45.58	45.13	45.14	1,342,660	-0.61(-1.33%)
Oct 07, 2005	45.85	46.04	45.53	45.75	1,991,415	-0.08(-0.18%)
Oct 06, 2005	45.48	46.26	45.45	45.83	1,845,051	-0.03(-0.07%)
Oct 05, 2005	46.12	46.35	45.77	45.86	1,869,249	-0.26(-0.56%)
Oct 04, 2005	46.83	47.31	46.11	46.12	1,458,926	-0.73(-1.55%)
Oct 03, 2005	46.83	47.31	46.72	46.85	1,913,659	-0.22(-0.48%)
Sep 30, 2005	47.47	47.47	46.81	47.07	1,448,302	-0.40(-0.84%)
Sep 29, 2005	46.79	47.49	46.68	47.47	2,010,301	+0.70(+1.51%)
Sep 28, 2005	47.38	47.44	46.66	46.77	1,773,344	-0.46(-0.98%)
Sep 27, 2005	47.20	47.44	46.93	47.23	1,399,318	-0.01(-0.01%)
Sep 26, 2005	47.95	48.09	47.17	47.23	1,344,135	-0.52(-1.08%)
Sep 23, 2005	47.56	47.78	47.39	47.75	1,113,818	+0.12(+0.26%)
Sep 22, 2005	47.27	47.85	47.15	47.63	1,455,974	+0.20(+0.41%)
Sep 21, 2005	47.78	48.01	47.38	47.43	1,800,050	-0.60(-1.24%)
Sep 20, 2005	48.18	48.90	47.92	48.03	2,224,980	-0.24(-0.49%)
Sep 19, 2005	48.46	48.51	48.12	48.26	1,661,062	-0.67(-1.37%)
Sep 16, 2005	48.16	48.94	47.82	48.93	5,067,142	+1.25(+2.62%)
Sep 15, 2005	47.61	47.69	47.42	47.69	2,030,810	+0.33(+0.69%)
Sep 14, 2005	47.31	47.40	46.97	47.36	1,859,215	-0.02(-0.04%)
Sep 13, 2005	47.99	47.99	47.25	47.38	2,840,390	-0.49(-1.03%)
Sep 12, 2005	48.04	48.25	47.58	47.88	1,985,661	-0.11(-0.23%)
Sep 09, 2005	47.71	48.06	47.65	47.99	1,524,582	+0.33(+0.68%)
Sep 08, 2005	48.13	48.13	47.51	47.66	1,458,040	-0.20(-0.41%)
Sep 07, 2005	47.82	47.86	47.68	47.86	1,184,933	+0.01(+0.03%)
Sep 06, 2005	47.47	47.96	47.42	47.84	1,711,670	-10.98(-18.67%)
Sep 02, 2005	59.40	59.47	58.83	58.83	1,211,475	+11.03(+23.08%)
Sep 01, 2005	47.42	47.96	47.17	47.80	3,084,283	+0.16(+0.34%)
Aug 31, 2005	47.16	47.63	47.04	47.63	2,517,561	+0.44(+0.93%)
Aug 30, 2005	47.21	47.50	46.81	47.19	2,638,548	+0.16(+0.35%)
Aug 29, 2005	46.75	47.20	46.63	47.03	2,755,086	-0.13(-0.29%)
Aug 26, 2005	47.70	47.76	47.12	47.16	1,875,290	-0.59(-1.24%)
Aug 25, 2005	47.71	47.96	47.57	47.76	2,316,973	+0.68(+1.44%)
Aug 24, 2005	47.97	48.05	47.08	47.08	2,109,814	-0.83(-1.74%)
Aug 23, 2005	48.51	48.51	47.82	47.91	2,069,214	-0.53(-1.10%)
Aug 22, 2005	48.02	48.48	47.94	48.44	1,774,164	+0.56(+1.18%)
Aug 19, 2005	48.08	48.08	47.82	47.88	956,085	+0.06(+0.13%)
Aug 18, 2005	47.81	48.01	47.58	47.82	2,130,187	-0.07(-0.15%)
Aug 17, 2005	47.97	48.38	47.83	47.89	1,988,463	+0.00(+0.00%)
Aug 16, 2005	48.21	48.41	47.86	47.89	1,242,064	-0.47(-0.97%)
Aug 15, 2005	47.77	48.36	47.62	48.36	1,501,868	+0.59(+1.24%)
Aug 12, 2005	48.19	48.19	47.70	47.77	1,204,885	-0.43(-0.89%)
Aug 11, 2005	48.26	48.56	47.79	48.20	1,595,855	+0.04(+0.08%)
Aug 10, 2005	48.62	48.89	48.06	48.16	1,180,496	-0.24(-0.49%)
Aug 09, 2005	48.27	48.64	48.25	48.39	1,454,576	+0.20(+0.42%)
Aug 08, 2005	48.21	48.46	48.13	48.19	1,179,306	+0.11(+0.22%)
Aug 05, 2005	48.55	48.58	47.96	48.09	1,638,240	-0.61(-1.26%)
Aug 04, 2005	48.66	48.73	48.35	48.70	1,494,432	-0.19(-0.39%)
Aug 03, 2005	48.93	48.93	48.69	48.89	1,092,159	-0.01(-0.01%)
Aug 02, 2005	48.84	49.01	48.64	48.89	1,517,334	+0.19(+0.39%)
Aug 01, 2005	48.87	49.01	48.59	48.70	1,487,294	-0.20(-0.40%)
Jul 29, 2005	49.58	49.75	48.86	48.90	1,816,549	-0.69(-1.38%)
Jul 28, 2005	49.63	49.73	49.40	49.58	2,151,156	+0.03(+0.05%)
Jul 27, 2005	50.26	50.27	49.53	49.56	2,478,477	-0.65(-1.29%)
Jul 26, 2005	50.30	50.47	50.13	50.20	1,022,115	-0.10(-0.20%)
Jul 25, 2005	50.47	50.53	50.26	50.30	1,144,953	-0.25(-0.49%)
Jul 22, 2005	50.26	50.55	50.04	50.55	1,206,967	+0.39(+0.78%)
Jul 21, 2005	50.47	50.47	49.85	50.16	1,421,265	-0.44(-0.86%)
Jul 20, 2005	50.00	50.80	49.97	50.60	1,960,206	+0.07(+0.13%)
Jul 19, 2005	50.65	50.66	50.07	50.53	1,662,480	-0.12(-0.24%)
Jul 18, 2005	50.92	50.93	50.61	50.65	1,162,353	-0.27(-0.53%)
Jul 15, 2005	50.88	50.92	50.39	50.92	1,648,203	+0.07(+0.13%)
Jul 14, 2005	50.62	50.95	50.55	50.86	1,733,417	+0.38(+0.75%)
Jul 13, 2005	50.43	50.73	50.38	50.48	1,839,153	+0.11(+0.21%)
Jul 12, 2005	50.33	50.45	49.97	50.37	1,543,954	+0.15(+0.29%)
Jul 11, 2005	50.10	50.26	49.76	50.22	1,658,018	+0.28(+0.55%)
Jul 08, 2005	49.49	50.00	49.36	49.95	1,075,056	+0.42(+0.86%)
Jul 07, 2005	49.36	49.56	48.86	49.52	1,626,045	-0.11(-0.23%)
Jul 06, 2005	49.76	49.94	49.55	49.64	1,982,216	-0.17(-0.34%)
Jul 05, 2005	49.07	49.90	48.96	49.81	1,776,098	-11.54(-18.81%)
Jul 01, 2005	61.19	61.40	60.90	61.35	1,527,709	+12.77(+26.29%)
Jun 30, 2005	49.21	49.49	48.53	48.58	1,756,021	-0.63(-1.28%)
Jun 29, 2005	49.19	49.35	48.95	49.21	1,105,840	+0.01(+0.03%)
Jun 28, 2005	48.68	49.19	48.54	49.19	1,072,975	+0.79(+1.64%)
Jun 27, 2005	48.62	48.70	48.31	48.40	1,638,091	-0.11(-0.24%)
Jun 24, 2005	48.95	49.07	48.52	48.52	2,019,989	-0.30(-0.62%)
Jun 23, 2005	49.41	49.54	48.82	48.82	969,023	-0.60(-1.21%)
Jun 22, 2005	49.79	49.85	49.38	49.42	1,198,044	-0.21(-0.42%)
Jun 21, 2005	49.71	49.85	49.51	49.63	950,583	-0.08(-0.16%)
Jun 20, 2005	49.56	49.91	49.15	49.71	1,137,071	-0.14(-0.28%)
Jun 17, 2005	49.89	50.03	49.58	49.85	1,944,145	+0.49(+0.99%)
Jun 16, 2005	49.30	49.41	49.09	49.36	1,076,841	+0.06(+0.12%)
Jun 15, 2005	48.89	49.30	48.74	49.30	1,647,905	+0.61(+1.26%)
Jun 14, 2005	48.70	48.90	48.52	48.68	818,078	-0.02(-0.04%)
Jun 13, 2005	48.56	49.04	48.42	48.70	803,950	+0.14(+0.29%)
Jun 10, 2005	48.76	48.91	48.38	48.56	863,882	-0.15(-0.32%)
Jun 09, 2005	48.91	49.03	48.64	48.72	1,184,213	-0.16(-0.33%)
Jun 08, 2005	49.23	49.40	48.87	48.88	1,110,154	-0.26(-0.52%)
Jun 07, 2005	49.30	49.74	49.12	49.13	1,353,302	-0.03(-0.07%)
Jun 06, 2005	49.31	49.32	48.99	49.17	1,050,667	-0.13(-0.27%)
Jun 03, 2005	50.03	50.20	49.24	49.30	1,427,511	-0.61(-1.23%)
Jun 02, 2005	49.84	50.16	49.48	49.91	1,584,999	+0.07(+0.15%)
Jun 01, 2005	49.26	50.22	49.15	49.84	1,588,420	+0.34(+0.69%)
May 31, 2005	49.69	49.72	49.37	49.50	1,185,106	-12.60(-20.30%)
May 27, 2005	62.23	62.34	62.02	62.10	771,415	+12.28(+24.65%)
May 26, 2005	49.45	49.85	49.31	49.82	1,665,831	+0.41(+0.84%)
May 25, 2005	49.54	49.55	49.16	49.41	1,465,974	-0.29(-0.59%)
May 24, 2005	49.69	49.83	49.46	49.70	1,674,671	-0.31(-0.61%)
May 23, 2005	49.81	50.05	49.69	50.01	1,592,271	+0.19(+0.39%)
May 20, 2005	50.06	50.06	49.60	49.81	2,070,192	-0.08(-0.16%)
May 19, 2005	49.79	50.03	49.43	49.89	2,452,679	+0.18(+0.36%)
May 18, 2005	49.53	49.96	49.47	49.71	2,110,644	+0.40(+0.81%)
May 17, 2005	48.59	49.34	48.47	49.31	2,107,647	+0.26(+0.53%)
May 16, 2005	47.92	49.15	47.80	49.05	1,910,186	+1.25(+2.61%)
May 13, 2005	48.19	48.33	47.56	47.80	1,598,264	-0.43(-0.90%)
May 12, 2005	48.78	49.00	47.59	48.24	1,401,851	-0.33(-0.67%)
May 11, 2005	48.43	48.68	48.09	48.57	1,226,414	+0.19(+0.40%)
May 10, 2005	48.59	48.90	48.25	48.37	1,368,142	-0.58(-1.19%)
May 09, 2005	48.59	48.95	48.45	48.95	1,388,967	+0.37(+0.76%)
May 06, 2005	49.13	49.16	48.45	48.59	1,274,655	-0.54(-1.10%)
May 05, 2005	49.51	49.83	48.85	49.13	2,515,753	-0.51(-1.02%)
May 04, 2005	49.22	49.81	48.53	49.63	1,799,170	+0.58(+1.18%)
May 03, 2005	48.78	49.35	48.69	49.05	1,721,115	+0.24(+0.49%)

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.