Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	50.14	50.36	49.47	49.73	1,310,528	-0.38(-0.76%)
Apr 27, 2006	50.95	51.23	49.92	50.11	1,319,844	-0.70(-1.39%)
Apr 26, 2006	51.60	51.93	50.01	50.82	2,221,135	-0.78(-1.52%)
Apr 25, 2006	52.44	52.52	51.54	51.60	2,333,393	-0.84(-1.61%)
Apr 24, 2006	51.30	52.47	51.30	52.44	2,115,317	+1.27(+2.48%)
Apr 21, 2006	51.17	51.25	50.77	51.17	1,295,690	+0.34(+0.67%)
Apr 20, 2006	50.43	51.06	50.40	50.84	1,273,492	+0.68(+1.35%)
Apr 19, 2006	50.15	50.42	49.87	50.16	742,218	+0.22(+0.44%)
Apr 18, 2006	48.59	49.99	48.67	49.94	924,524	+1.36(+2.79%)
Apr 17, 2006	48.60	49.34	48.43	48.58	544,500	-0.13(-0.27%)
Apr 13, 2006	48.12	48.76	47.86	48.71	559,108	+0.59(+1.23%)
Apr 12, 2006	48.31	48.60	47.88	48.12	599,364	-0.19(-0.40%)
Apr 11, 2006	49.06	49.52	48.16	48.31	697,821	-0.75(-1.52%)
Apr 10, 2006	48.54	49.30	48.51	49.06	1,068,643	+0.74(+1.53%)
Apr 07, 2006	48.76	49.21	48.15	48.32	1,195,739	-0.49(-1.00%)
Apr 06, 2006	49.08	49.18	48.70	48.81	778,104	-0.30(-0.60%)
Apr 05, 2006	48.75	49.11	48.46	49.10	688,964	+0.55(+1.13%)
Apr 04, 2006	47.77	49.08	47.53	48.56	929,239	+0.36(+0.74%)
Apr 03, 2006	49.43	49.43	48.16	48.20	924,984	-0.79(-1.61%)
Mar 31, 2006	48.99	49.24	48.78	48.99	929,009	+0.23(+0.46%)
Mar 30, 2006	48.77	48.88	48.27	48.77	671,136	-0.07(-0.14%)
Mar 29, 2006	47.56	48.84	47.56	48.84	1,196,199	+1.28(+2.69%)
Mar 28, 2006	47.58	48.16	47.38	47.56	1,189,068	-0.03(-0.05%)
Mar 27, 2006	47.25	47.70	47.04	47.58	528,398	+0.16(+0.33%)
Mar 24, 2006	47.47	47.78	47.13	47.43	659,979	-0.04(-0.09%)
Mar 23, 2006	47.87	48.10	47.18	47.47	984,794	-0.43(-0.91%)
Mar 22, 2006	47.56	47.94	47.56	47.91	1,517,677	+0.30(+0.62%)
Mar 21, 2006	47.38	47.87	47.37	47.61	1,383,335	+0.29(+0.61%)
Mar 20, 2006	47.60	47.64	47.09	47.32	623,288	+0.04(+0.09%)
Mar 17, 2006	47.12	47.64	46.91	47.28	1,278,898	+0.68(+1.46%)
Mar 16, 2006	46.21	46.83	46.17	46.60	805,249	+0.30(+0.66%)
Mar 15, 2006	46.17	46.34	45.94	46.30	707,597	+0.13(+0.28%)
Mar 14, 2006	45.64	46.17	45.61	46.17	611,901	+0.32(+0.70%)
Mar 13, 2006	45.49	46.02	45.41	45.84	1,064,272	+0.25(+0.55%)
Mar 10, 2006	45.07	45.71	44.66	45.59	796,737	+0.51(+1.14%)
Mar 09, 2006	45.23	45.55	45.02	45.08	572,335	-0.30(-0.67%)
Mar 08, 2006	45.51	45.60	44.98	45.38	437,762	-0.23(-0.51%)
Mar 07, 2006	45.25	45.64	45.04	45.62	786,386	+0.32(+0.71%)
Mar 06, 2006	45.86	45.95	44.78	45.30	494,582	-0.76(-1.64%)
Mar 03, 2006	45.75	46.74	45.75	46.05	769,593	+0.10(+0.23%)
Mar 02, 2006	46.17	46.25	45.62	45.95	1,186,077	-0.23(-0.51%)
Mar 01, 2006	46.27	46.41	45.96	46.18	824,802	-0.03(-0.06%)
Feb 28, 2006	46.93	46.84	46.01	46.21	1,134,204	-0.72(-1.54%)
Feb 27, 2006	46.64	47.33	46.64	46.93	1,462,123	-0.06(-0.13%)
Feb 24, 2006	46.74	47.05	46.51	46.99	892,778	+0.25(+0.54%)
Feb 23, 2006	46.71	46.94	46.56	46.74	1,500,079	+0.21(+0.45%)
Feb 22, 2006	45.95	46.76	45.95	46.53	1,683,880	+0.70(+1.52%)
Feb 21, 2006	45.75	46.07	45.34	45.84	2,025,257	-0.13(-0.28%)
Feb 17, 2006	46.11	46.34	45.94	45.97	1,223,458	-0.26(-0.56%)
Feb 16, 2006	46.01	46.25	45.88	46.23	831,243	+0.40(+0.87%)
Feb 15, 2006	45.91	46.10	45.64	45.83	1,629,246	-0.11(-0.25%)
Feb 14, 2006	45.17	46.24	45.17	45.94	1,687,676	+1.07(+2.38%)
Feb 13, 2006	44.08	45.24	44.16	44.87	2,242,068	+0.82(+1.86%)
Feb 10, 2006	44.12	44.21	43.82	44.05	1,247,382	+0.02(+0.04%)
Feb 09, 2006	43.84	44.33	43.83	44.04	2,143,842	+0.03(+0.06%)
Feb 08, 2006	43.91	44.15	43.68	44.01	1,702,283	+0.57(+1.32%)
Feb 07, 2006	43.47	43.59	43.29	43.44	1,361,366	-0.03(-0.08%)
Feb 06, 2006	42.69	43.83	42.69	43.47	2,257,136	+0.86(+2.02%)
Feb 03, 2006	42.17	42.65	42.08	42.61	1,506,521	+0.34(+0.80%)
Feb 02, 2006	42.51	42.58	41.86	42.27	2,189,159	-0.29(-0.67%)
Feb 01, 2006	40.86	42.64	40.86	42.56	3,766,302	+1.76(+4.33%)
Jan 31, 2006	40.30	41.08	40.30	40.79	2,103,010	+0.47(+1.16%)
Jan 30, 2006	40.25	40.34	40.18	40.32	957,764	+0.07(+0.17%)
Jan 27, 2006	40.52	40.65	39.93	40.25	2,333,623	-0.41(-1.00%)
Jan 26, 2006	38.21	40.76	39.49	40.66	4,578,107	+2.46(+6.44%)
Jan 25, 2006	38.12	38.39	38.12	38.20	1,784,867	-0.14(-0.36%)
Jan 24, 2006	37.81	38.50	37.81	38.34	1,605,897	+0.26(+0.68%)
Jan 23, 2006	38.65	38.87	38.03	38.08	1,293,390	-1.07(-2.73%)
Jan 20, 2006	39.27	39.35	39.12	39.15	1,230,360	-0.26(-0.66%)
Jan 19, 2006	39.38	39.44	39.25	39.41	715,764	+0.07(+0.18%)
Jan 18, 2006	39.25	39.40	39.12	39.34	705,872	-0.01(-0.02%)
Jan 17, 2006	39.41	39.60	39.32	39.35	870,695	-0.28(-0.70%)
Jan 13, 2006	39.99	40.04	39.56	39.63	982,033	-0.41(-1.02%)
Jan 12, 2006	40.14	40.29	39.98	40.04	1,106,599	-0.20(-0.50%)
Jan 11, 2006	40.67	40.72	39.91	40.24	1,477,996	-0.51(-1.26%)
Jan 10, 2006	40.76	40.78	40.23	40.75	1,645,694	-0.23(-0.55%)
Jan 09, 2006	40.73	41.17	40.60	40.98	1,045,869	+0.01(+0.02%)
Jan 06, 2006	41.04	41.25	40.83	40.97	764,302	+0.09(+0.21%)
Jan 05, 2006	41.17	41.25	40.66	40.88	706,447	-0.41(-0.99%)
Jan 04, 2006	40.95	41.29	40.82	41.29	1,028,846	+0.42(+1.02%)
Jan 03, 2006	40.65	40.95	40.33	40.87	1,187,457	+0.47(+1.16%)
Dec 30, 2005	40.92	41.03	40.38	40.40	836,304	-0.71(-1.73%)
Dec 29, 2005	41.57	41.84	41.09	41.11	566,469	-0.39(-0.94%)
Dec 28, 2005	41.21	41.70	41.09	41.51	415,104	+0.35(+0.84%)
Dec 27, 2005	42.18	42.42	41.16	41.16	630,190	-1.02(-2.41%)
Dec 23, 2005	42.01	42.25	41.94	42.18	492,972	+0.30(+0.71%)
Dec 22, 2005	41.15	41.91	41.14	41.88	493,317	+0.71(+1.73%)
Dec 21, 2005	41.56	41.82	41.04	41.17	674,587	-0.10(-0.25%)
Dec 20, 2005	40.54	41.49	40.52	41.27	766,947	+0.73(+1.80%)
Dec 19, 2005	41.09	41.10	40.42	40.54	702,882	-0.64(-1.56%)
Dec 16, 2005	41.93	42.05	40.85	41.18	1,289,824	-0.63(-1.50%)
Dec 15, 2005	41.83	42.15	41.49	41.81	621,793	-0.01(-0.02%)
Dec 14, 2005	41.51	42.08	41.45	41.82	795,127	+0.27(+0.65%)
Dec 13, 2005	40.95	41.64	40.73	41.55	982,953	+0.52(+1.27%)
Dec 12, 2005	41.17	41.17	40.80	41.03	609,371	-0.01(-0.02%)
Dec 09, 2005	40.72	41.24	40.65	41.04	954,659	+0.33(+0.81%)
Dec 08, 2005	40.62	40.88	40.37	40.71	761,426	+0.07(+0.17%)
Dec 07, 2005	40.49	40.88	40.31	40.64	706,907	-0.04(-0.11%)
Dec 06, 2005	40.58	40.99	40.45	40.68	580,041	+0.22(+0.54%)
Dec 05, 2005	40.34	40.53	40.09	40.46	866,094	-0.25(-0.62%)
Dec 02, 2005	40.32	41.25	40.31	40.72	1,139,034	+0.39(+0.97%)
Dec 01, 2005	39.82	40.38	39.70	40.32	802,028	+0.59(+1.49%)
Nov 30, 2005	39.98	40.15	39.64	39.73	1,284,994	+0.14(+0.35%)
Nov 29, 2005	38.90	39.69	38.90	39.59	671,136	+0.84(+2.18%)
Nov 28, 2005	39.43	39.49	38.69	38.75	631,110	-0.98(-2.47%)
Nov 25, 2005	39.69	39.73	39.50	39.73	158,151	+0.13(+0.33%)
Nov 23, 2005	39.43	39.72	39.25	39.60	1,021,600	+0.13(+0.33%)
Nov 22, 2005	39.78	39.79	39.30	39.47	874,145	-0.29(-0.72%)
Nov 21, 2005	38.93	39.90	38.83	39.76	1,029,881	+0.74(+1.89%)
Nov 18, 2005	39.22	39.31	38.91	39.02	1,505,485	+0.03(+0.07%)
Nov 17, 2005	39.09	39.21	38.95	38.99	981,458	+0.01(+0.02%)
Nov 16, 2005	39.00	39.25	38.70	38.98	851,716	-0.03(-0.07%)
Nov 15, 2005	38.12	39.05	38.12	39.01	1,095,097	+0.87(+2.28%)
Nov 14, 2005	38.53	38.65	37.91	38.14	1,709,184	-0.57(-1.48%)
Nov 11, 2005	38.89	39.09	38.57	38.72	648,823	-0.17(-0.45%)
Nov 10, 2005	39.25	39.25	37.60	38.89	1,522,163	-0.22(-0.56%)
Nov 09, 2005	39.60	39.62	39.05	39.11	881,161	-0.43(-1.08%)
Nov 08, 2005	39.52	39.78	39.36	39.53	531,733	-0.25(-0.63%)
Nov 07, 2005	39.71	39.98	39.60	39.78	591,083	+0.09(+0.22%)
Nov 04, 2005	39.23	39.78	39.21	39.70	839,179	+0.54(+1.38%)
Nov 03, 2005	39.52	39.81	39.12	39.16	776,954	-0.23(-0.60%)
Nov 02, 2005	38.88	39.65	38.85	39.39	685,629	+0.48(+1.23%)
Nov 01, 2005	39.64	39.65	38.91	38.92	1,053,460	-0.92(-2.31%)
Oct 31, 2005	39.66	40.12	39.51	39.84	1,109,589	+0.09(+0.22%)
Oct 28, 2005	39.03	39.84	38.95	39.75	1,083,595	+0.76(+1.94%)
Oct 27, 2005	39.74	39.78	38.35	38.99	1,849,278	-0.97(-2.42%)
Oct 26, 2005	41.14	41.14	39.72	39.96	1,587,494	-1.43(-3.47%)
Oct 25, 2005	41.50	41.72	40.99	41.39	602,355	-0.07(-0.17%)
Oct 24, 2005	41.44	41.65	41.14	41.46	1,132,133	+0.32(+0.78%)
Oct 21, 2005	41.60	41.78	40.94	41.14	768,097	-0.32(-0.78%)
Oct 20, 2005	41.69	42.05	41.25	41.46	681,258	-0.61(-1.45%)
Oct 19, 2005	41.56	42.09	41.36	42.07	526,557	+0.56(+1.34%)
Oct 18, 2005	41.51	41.77	41.30	41.51	616,617	-0.30(-0.71%)
Oct 17, 2005	41.30	41.92	41.21	41.81	514,250	+0.23(+0.54%)
Oct 14, 2005	41.32	41.64	41.14	41.58	525,867	+0.27(+0.65%)
Oct 13, 2005	41.04	41.35	40.95	41.31	811,115	+0.17(+0.40%)
Oct 12, 2005	40.86	41.50	40.78	41.15	812,725	+0.14(+0.34%)
Oct 11, 2005	40.91	41.42	40.73	41.01	650,203	+0.04(+0.11%)
Oct 10, 2005	41.38	41.38	40.91	40.97	463,642	-0.43(-1.05%)
Oct 07, 2005	41.38	41.51	41.11	41.40	443,973	-0.03(-0.06%)
Oct 06, 2005	41.56	41.65	41.11	41.43	658,024	+0.00(+0.00%)
Oct 05, 2005	41.53	41.86	41.21	41.43	541,050	-0.17(-0.40%)
Oct 04, 2005	41.82	42.43	41.51	41.59	1,066,802	-0.14(-0.33%)
Oct 03, 2005	41.85	42.17	41.68	41.73	596,719	-0.28(-0.66%)
Sep 30, 2005	41.58	42.14	41.41	42.01	476,639	+0.38(+0.92%)
Sep 29, 2005	41.70	41.78	41.28	41.63	446,044	-0.06(-0.15%)
Sep 28, 2005	41.25	42.00	41.25	41.69	659,404	+0.44(+1.08%)
Sep 27, 2005	41.23	41.49	40.99	41.25	647,327	+0.00(+0.00%)
Sep 26, 2005	41.28	41.69	41.03	41.25	675,047	+0.17(+0.40%)
Sep 23, 2005	41.08	41.29	40.63	41.08	435,347	+0.42(+1.03%)
Sep 22, 2005	40.44	40.71	40.13	40.66	457,086	+0.23(+0.56%)
Sep 21, 2005	40.63	40.85	39.99	40.44	791,561	-0.41(-1.00%)
Sep 20, 2005	40.95	41.25	40.59	40.85	783,280	-0.11(-0.28%)
Sep 19, 2005	41.95	41.98	40.61	40.96	784,890	-1.16(-2.77%)
Sep 16, 2005	41.91	42.12	41.71	42.12	851,601	+0.37(+0.87%)
Sep 15, 2005	41.60	41.78	41.51	41.76	600,285	+0.32(+0.78%)
Sep 14, 2005	41.69	41.91	41.41	41.44	637,551	-0.11(-0.27%)
Sep 13, 2005	40.86	41.91	40.83	41.55	1,023,210	+0.03(+0.06%)
Sep 12, 2005	41.49	41.65	41.33	41.52	507,579	-0.17(-0.40%)
Sep 09, 2005	41.21	41.69	41.21	41.69	864,369	+0.56(+1.35%)
Sep 08, 2005	41.29	41.38	40.86	41.13	681,028	-0.43(-1.03%)
Sep 07, 2005	41.35	41.60	40.67	41.56	1,111,430	+0.22(+0.53%)
Sep 06, 2005	40.67	41.41	40.67	41.34	775,804	+0.67(+1.65%)
Sep 02, 2005	41.78	41.80	40.50	40.67	1,081,525	-1.10(-2.62%)
Sep 01, 2005	41.71	42.12	41.62	41.77	558,533	-0.08(-0.19%)
Aug 31, 2005	41.87	41.98	41.38	41.85	1,515,032	+0.07(+0.17%)
Aug 30, 2005	42.38	42.38	41.58	41.78	442,593	-0.56(-1.31%)
Aug 29, 2005	41.99	42.38	41.85	42.33	394,400	+0.14(+0.33%)
Aug 26, 2005	42.19	42.32	42.03	42.19	457,316	-0.02(-0.04%)
Aug 25, 2005	42.10	42.31	41.99	42.21	433,852	+0.17(+0.39%)
Aug 24, 2005	42.54	42.82	42.05	42.05	667,686	-0.67(-1.57%)
Aug 23, 2005	42.88	43.10	42.59	42.71	520,691	-0.21(-0.49%)
Aug 22, 2005	42.91	43.25	42.78	42.92	503,438	+0.06(+0.14%)
Aug 19, 2005	43.08	43.25	42.78	42.86	656,184	+0.07(+0.16%)
Aug 18, 2005	42.79	42.94	42.58	42.79	1,017,229	+0.00(+0.00%)
Aug 17, 2005	42.60	42.89	42.51	42.79	590,393	+0.10(+0.24%)
Aug 16, 2005	42.73	43.22	42.64	42.69	1,257,734	-0.02(-0.04%)
Aug 15, 2005	42.20	42.72	42.05	42.71	731,176	+0.42(+0.99%)
Aug 12, 2005	42.30	42.60	42.11	42.29	381,403	-0.33(-0.78%)
Aug 11, 2005	42.10	42.62	41.92	42.62	602,930	+0.42(+0.99%)
Aug 10, 2005	42.17	42.52	42.08	42.20	673,322	+0.25(+0.60%)
Aug 09, 2005	41.72	42.14	41.70	41.95	550,481	+0.38(+0.92%)
Aug 08, 2005	41.65	41.86	41.43	41.57	640,426	+0.31(+0.76%)
Aug 05, 2005	41.07	41.55	41.07	41.25	655,149	-0.03(-0.06%)
Aug 04, 2005	41.88	41.88	41.12	41.28	891,053	-0.58(-1.39%)
Aug 03, 2005	42.41	42.48	41.76	41.86	762,922	-0.81(-1.89%)
Aug 02, 2005	42.65	42.81	42.43	42.67	574,750	+0.09(+0.20%)
Aug 01, 2005	42.40	42.84	42.40	42.58	818,361	+0.16(+0.37%)
Jul 29, 2005	42.65	42.84	42.26	42.43	484,920	-0.23(-0.53%)
Jul 28, 2005	42.34	43.01	42.33	42.65	1,076,004	+0.84(+2.02%)
Jul 27, 2005	41.77	42.05	41.52	41.81	423,500	+0.05(+0.12%)
Jul 26, 2005	41.69	41.89	41.38	41.76	380,483	+0.15(+0.36%)
Jul 25, 2005	41.25	41.72	41.12	41.61	332,405	+0.36(+0.86%)
Jul 22, 2005	41.51	41.51	40.72	41.25	513,330	-0.35(-0.84%)
Jul 21, 2005	41.56	41.71	41.15	41.60	670,446	+0.08(+0.19%)
Jul 20, 2005	40.69	41.56	40.65	41.52	754,755	+0.77(+1.88%)
Jul 19, 2005	40.46	40.83	40.35	40.76	502,863	+0.41(+1.01%)
Jul 18, 2005	40.12	40.38	40.02	40.35	399,001	+0.08(+0.19%)
Jul 15, 2005	40.87	40.88	40.16	40.27	780,175	-0.66(-1.61%)
Jul 14, 2005	41.06	41.28	40.78	40.93	482,045	+0.39(+0.96%)
Jul 13, 2005	40.86	40.89	40.40	40.54	606,726	-0.30(-0.75%)
Jul 12, 2005	41.20	41.34	40.77	40.85	802,603	-0.32(-0.78%)
Jul 11, 2005	40.62	41.35	40.58	41.17	630,305	+0.31(+0.77%)
Jul 08, 2005	40.52	40.99	40.43	40.85	815,715	+0.31(+0.77%)
Jul 07, 2005	40.18	40.54	39.40	40.54	2,273,583	-0.11(-0.28%)
Jul 06, 2005	41.34	41.38	40.55	40.65	622,483	-0.63(-1.54%)
Jul 05, 2005	41.08	41.40	40.91	41.29	683,328	+0.22(+0.53%)
Jul 01, 2005	41.53	41.53	41.00	41.07	566,814	-0.38(-0.92%)
Jun 30, 2005	41.73	42.00	41.35	41.45	968,921	-0.08(-0.19%)
Jun 29, 2005	42.12	42.12	41.30	41.53	728,301	-0.49(-1.16%)
Jun 28, 2005	41.31	42.02	41.25	42.02	554,507	+0.83(+2.01%)
Jun 27, 2005	41.17	41.28	40.65	41.19	660,440	+0.09(+0.21%)
Jun 24, 2005	41.51	41.62	40.69	41.11	939,361	-0.28(-0.67%)
Jun 23, 2005	42.09	42.17	41.32	41.38	993,765	-0.66(-1.57%)
Jun 22, 2005	42.10	42.20	41.84	42.05	836,994	+0.38(+0.92%)
Jun 21, 2005	41.71	41.82	41.36	41.66	632,030	-0.07(-0.17%)
Jun 20, 2005	41.71	41.96	41.54	41.73	447,309	-0.20(-0.48%)
Jun 17, 2005	42.30	42.30	41.65	41.93	731,866	-0.20(-0.47%)
Jun 16, 2005	41.86	42.17	41.69	42.13	705,872	+0.37(+0.90%)
Jun 15, 2005	41.82	41.89	41.40	41.76	650,778	+0.11(+0.27%)
Jun 14, 2005	41.99	42.09	41.44	41.65	960,295	-0.30(-0.73%)
Jun 13, 2005	41.80	42.66	41.74	41.95	789,261	+0.00(+0.00%)
Jun 10, 2005	42.25	42.28	41.87	41.95	657,679	-0.28(-0.66%)
Jun 09, 2005	42.19	42.38	42.05	42.23	754,065	+0.03(+0.08%)
Jun 08, 2005	42.14	42.34	41.91	42.19	1,237,721	+0.13(+0.31%)
Jun 07, 2005	42.51	42.66	41.99	42.06	1,038,393	-0.50(-1.18%)
Jun 06, 2005	42.52	42.74	42.38	42.57	764,302	-0.23(-0.53%)
Jun 03, 2005	43.18	43.30	42.48	42.79	921,878	-0.28(-0.65%)
Jun 02, 2005	43.12	43.22	42.94	43.07	817,441	+0.01(+0.02%)
Jun 01, 2005	42.96	43.21	42.61	43.06	1,090,726	+0.12(+0.28%)
May 31, 2005	43.10	43.20	42.87	42.94	879,551	-0.14(-0.32%)
May 27, 2005	42.89	43.18	42.87	43.08	506,544	+0.25(+0.59%)
May 26, 2005	42.42	42.91	42.38	42.83	642,382	+0.45(+1.07%)
May 25, 2005	42.69	42.70	42.21	42.38	433,392	-0.31(-0.73%)
May 24, 2005	42.18	42.78	42.18	42.69	831,588	+0.52(+1.24%)
May 23, 2005	42.29	42.30	41.96	42.17	754,410	+0.05(+0.12%)
May 20, 2005	42.51	42.51	42.01	42.11	880,356	-0.39(-0.92%)
May 19, 2005	42.64	42.95	42.33	42.51	625,359	-0.22(-0.51%)
May 18, 2005	42.01	42.72	41.94	42.72	1,324,560	+0.73(+1.74%)
May 17, 2005	41.25	41.99	40.96	41.99	1,405,879	+0.57(+1.39%)
May 16, 2005	40.62	41.44	40.62	41.42	726,116	+0.80(+1.97%)
May 13, 2005	40.82	41.11	40.40	40.62	895,999	-0.03(-0.06%)
May 12, 2005	41.04	41.21	40.54	40.65	776,494	-0.57(-1.37%)
May 11, 2005	40.98	41.25	40.52	41.21	636,516	+0.23(+0.55%)
May 10, 2005	41.17	41.38	40.91	40.98	690,115	-0.31(-0.76%)
May 09, 2005	40.71	41.30	40.53	41.30	1,077,614	+0.53(+1.30%)
May 06, 2005	40.64	40.92	40.61	40.77	495,962	+0.35(+0.86%)
May 05, 2005	40.42	40.64	40.16	40.42	853,787	+0.04(+0.11%)
May 04, 2005	40.82	41.04	40.12	40.38	1,515,377	-0.27(-0.66%)
May 03, 2005	40.25	40.96	40.25	40.65	1,076,924	+0.45(+1.12%)

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.