Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	35.25	36.84	35.20	35.99	849,000	+0.82(+2.33%)
Apr 27, 2006	35.73	36.65	34.66	35.17	699,000	-1.48(-4.05%)
Apr 26, 2006	37.40	37.94	36.51	36.66	406,200	-0.89(-2.37%)
Apr 25, 2006	38.74	38.96	36.51	37.55	816,400	-0.73(-1.92%)
Apr 24, 2006	38.25	38.47	37.55	38.28	541,400	+0.04(+0.09%)
Apr 21, 2006	37.62	38.60	37.43	38.24	565,800	+0.84(+2.26%)
Apr 20, 2006	38.50	38.72	36.88	37.40	710,800	-0.98(-2.54%)
Apr 19, 2006	36.62	38.45	36.52	38.38	765,800	+1.75(+4.78%)
Apr 18, 2006	34.91	36.98	35.24	36.62	984,000	+1.72(+4.93%)
Apr 17, 2006	34.62	35.38	34.62	34.91	540,800	+0.74(+2.17%)
Apr 13, 2006	33.73	34.25	32.90	34.16	349,200	+0.44(+1.30%)
Apr 12, 2006	34.67	34.67	32.90	33.73	824,600	-0.95(-2.74%)
Apr 11, 2006	35.05	35.95	34.35	34.67	717,600	-0.28(-0.79%)
Apr 10, 2006	34.50	35.70	34.49	34.95	737,000	+0.73(+2.13%)
Apr 07, 2006	34.95	35.27	33.88	34.22	481,600	-0.90(-2.56%)
Apr 06, 2006	34.84	35.34	34.40	35.12	625,800	+0.27(+0.79%)
Apr 05, 2006	35.25	35.26	34.47	34.84	1,006,000	-0.48(-1.37%)
Apr 04, 2006	34.94	35.40	33.80	35.33	697,400	+0.89(+2.60%)
Apr 03, 2006	35.70	35.99	34.30	34.44	800,000	-0.99(-2.79%)
Mar 31, 2006	34.92	35.55	34.38	35.42	504,800	+0.25(+0.73%)
Mar 30, 2006	35.70	36.67	34.50	35.17	1,300,800	-0.63(-1.76%)
Mar 29, 2006	34.20	35.80	34.20	35.80	1,004,400	+1.45(+4.21%)
Mar 28, 2006	33.00	34.61	32.96	34.35	968,000	+1.54(+4.71%)
Mar 27, 2006	33.22	33.22	32.23	32.81	821,200	-0.41(-1.25%)
Mar 24, 2006	32.05	33.34	31.85	33.23	766,200	+1.08(+3.36%)
Mar 23, 2006	30.77	32.27	30.77	32.15	1,016,200	+1.75(+5.76%)
Mar 22, 2006	29.00	30.61	29.00	30.39	1,238,200	+1.35(+4.65%)
Mar 21, 2006	28.29	29.30	27.88	29.05	818,400	+0.66(+2.31%)
Mar 20, 2006	29.84	30.18	28.19	28.39	554,000	-1.45(-4.86%)
Mar 17, 2006	29.92	29.96	29.27	29.84	489,200	-0.01(-0.03%)
Mar 16, 2006	28.99	30.11	28.99	29.85	759,800	+1.10(+3.83%)
Mar 15, 2006	28.95	29.09	28.56	28.75	496,400	-0.50(-1.71%)
Mar 14, 2006	28.35	29.55	28.00	29.25	428,400	+1.02(+3.59%)
Mar 13, 2006	27.77	28.39	27.73	28.23	325,400	+0.72(+2.64%)
Mar 10, 2006	27.45	27.93	26.80	27.51	264,600	+0.06(+0.22%)
Mar 09, 2006	27.59	28.23	26.89	27.45	366,000	+0.05(+0.20%)
Mar 08, 2006	27.39	27.94	26.80	27.39	563,400	-0.12(-0.45%)
Mar 07, 2006	28.00	28.15	27.11	27.52	537,400	-0.66(-2.34%)
Mar 06, 2006	30.11	30.11	28.04	28.18	826,400	-1.93(-6.43%)
Mar 03, 2006	29.52	30.81	29.52	30.11	919,800	+0.71(+2.43%)
Mar 02, 2006	27.91	29.50	27.91	29.40	986,600	+1.49(+5.36%)
Mar 01, 2006	26.55	29.00	26.55	27.91	1,591,800	+2.51(+9.86%)
Feb 28, 2006	26.18	26.15	25.38	25.40	876,000	-0.78(-2.96%)
Feb 27, 2006	27.08	27.09	25.90	26.18	435,000	-1.03(-3.79%)
Feb 24, 2006	27.50	27.70	27.00	27.20	451,800	+0.14(+0.52%)
Feb 23, 2006	27.41	27.96	26.72	27.07	473,200	-0.22(-0.81%)
Feb 22, 2006	27.38	27.38	26.81	27.29	494,800	-0.09(-0.33%)
Feb 21, 2006	27.25	27.75	27.06	27.38	594,400	+1.27(+4.89%)
Feb 17, 2006	26.02	26.39	25.85	26.10	447,200	+0.58(+2.25%)
Feb 16, 2006	25.30	25.66	25.25	25.52	945,000	+0.22(+0.89%)
Feb 15, 2006	26.59	26.77	24.91	25.30	626,600	-1.22(-4.60%)
Feb 14, 2006	25.52	26.57	25.50	26.52	1,048,400	+0.02(+0.08%)
Feb 13, 2006	27.77	27.77	25.93	26.50	821,200	-1.30(-4.66%)
Feb 10, 2006	26.98	27.91	26.50	27.80	766,400	+0.61(+2.24%)
Feb 09, 2006	28.62	28.88	27.15	27.18	548,400	-1.32(-4.61%)
Feb 08, 2006	28.50	28.86	27.20	28.50	663,600	+0.32(+1.15%)
Feb 07, 2006	30.20	30.20	28.12	28.18	678,400	-2.15(-7.09%)
Feb 06, 2006	29.12	30.54	29.12	30.32	582,400	+1.38(+4.79%)
Feb 03, 2006	29.79	29.79	28.66	28.94	746,400	-0.75(-2.53%)
Feb 02, 2006	30.50	30.95	28.79	29.69	881,600	-0.86(-2.83%)
Feb 01, 2006	31.39	31.82	30.53	30.55	531,200	-0.93(-2.95%)
Jan 31, 2006	30.88	31.62	30.57	31.48	490,200	+0.73(+2.39%)
Jan 30, 2006	30.77	31.05	30.20	30.75	573,800	+0.48(+1.57%)
Jan 27, 2006	29.70	30.80	29.51	30.27	728,800	+0.57(+1.94%)
Jan 26, 2006	28.52	29.70	28.33	29.70	903,200	+1.18(+4.12%)
Jan 25, 2006	29.20	29.25	27.66	28.52	547,600	-0.55(-1.87%)
Jan 24, 2006	29.32	29.68	29.00	29.07	558,200	-0.25(-0.84%)
Jan 23, 2006	28.62	29.65	28.55	29.32	743,600	+0.66(+2.30%)
Jan 20, 2006	28.50	28.98	28.40	28.66	659,400	+0.33(+1.17%)
Jan 19, 2006	27.07	28.35	27.07	28.32	546,600	+1.14(+4.21%)
Jan 18, 2006	27.42	27.71	26.92	27.18	411,600	-0.23(-0.86%)
Jan 17, 2006	27.43	27.62	26.90	27.41	581,000	+0.96(+3.65%)
Jan 13, 2006	26.52	27.09	26.13	26.45	357,800	-0.07(-0.25%)
Jan 12, 2006	27.12	27.76	26.48	26.52	568,800	-0.52(-1.92%)
Jan 11, 2006	26.36	27.20	25.88	27.04	767,200	+0.71(+2.68%)
Jan 10, 2006	25.75	26.37	25.72	26.33	800,000	+0.76(+2.99%)
Jan 09, 2006	26.05	26.05	25.43	25.57	469,200	-0.41(-1.60%)
Jan 06, 2006	25.85	26.10	25.68	25.98	429,200	+0.40(+1.56%)
Jan 05, 2006	26.07	26.07	25.30	25.58	779,400	-0.54(-2.05%)
Jan 04, 2006	25.09	26.25	24.88	26.11	1,081,200	+0.88(+3.47%)
Jan 03, 2006	24.10	25.24	24.07	25.24	885,400	+1.64(+6.95%)
Dec 30, 2005	23.60	23.80	23.15	23.60	663,200	-0.17(-0.74%)
Dec 29, 2005	24.19	24.23	23.75	23.77	422,800	-0.37(-1.51%)
Dec 28, 2005	23.82	24.32	23.60	24.14	390,800	+0.39(+1.64%)
Dec 27, 2005	24.66	24.66	23.32	23.75	840,600	-0.91(-3.69%)
Dec 23, 2005	24.88	24.88	24.41	24.66	507,800	-0.30(-1.22%)
Dec 22, 2005	25.28	25.59	24.75	24.96	362,000	-0.32(-1.27%)
Dec 21, 2005	25.50	25.83	25.02	25.29	552,200	-0.09(-0.37%)
Dec 20, 2005	24.75	25.68	24.45	25.38	827,200	+0.83(+3.38%)
Dec 19, 2005	24.70	24.92	24.44	24.55	812,800	+0.11(+0.45%)
Dec 16, 2005	25.15	25.23	24.39	24.44	1,227,200	-0.96(-3.78%)
Dec 15, 2005	25.98	26.05	25.38	25.40	4,232,000	-0.91(-3.44%)
Dec 14, 2005	26.97	27.40	26.25	26.30	857,000	-0.66(-2.47%)
Dec 13, 2005	26.70	28.15	26.39	26.97	1,145,200	+0.92(+3.53%)
Dec 12, 2005	26.50	26.52	25.85	26.05	478,800	-0.40(-1.51%)
Dec 09, 2005	26.98	27.11	26.25	26.45	399,400	-0.45(-1.67%)
Dec 08, 2005	25.55	26.95	25.55	26.90	623,200	+0.88(+3.36%)
Dec 07, 2005	26.43	26.60	25.78	26.02	429,400	-0.28(-1.06%)
Dec 06, 2005	26.98	26.98	26.30	26.30	510,600	-0.69(-2.56%)
Dec 05, 2005	26.10	27.80	26.10	27.00	854,600	+1.29(+5.00%)
Dec 02, 2005	26.19	26.32	25.27	25.71	510,200	-0.39(-1.49%)
Dec 01, 2005	25.65	26.29	25.65	26.10	442,000	+0.60(+2.35%)
Nov 30, 2005	24.80	26.12	24.68	25.50	259,200	+0.80(+3.24%)
Nov 29, 2005	24.43	24.89	24.35	24.70	201,800	+0.32(+1.33%)
Nov 28, 2005	25.45	25.46	24.38	24.38	301,200	-1.07(-4.22%)
Nov 25, 2005	25.48	25.67	25.45	25.45	71,200	+0.09(+0.37%)
Nov 23, 2005	25.28	25.87	24.85	25.36	342,800	+0.08(+0.32%)
Nov 22, 2005	25.00	25.45	24.89	25.27	404,000	+0.45(+1.83%)
Nov 21, 2005	24.02	25.21	24.02	24.82	471,800	+0.85(+3.55%)
Nov 18, 2005	24.23	24.23	23.75	23.97	179,000	-0.14(-0.56%)
Nov 17, 2005	23.61	24.17	23.61	24.11	189,400	+0.62(+2.64%)
Nov 16, 2005	23.15	23.50	22.91	23.48	173,600	+0.44(+1.91%)
Nov 15, 2005	22.46	23.16	22.32	23.05	234,000	+0.59(+2.63%)
Nov 14, 2005	22.45	22.70	22.39	22.45	165,600	+0.14(+0.63%)
Nov 11, 2005	22.38	22.43	21.85	22.32	263,600	-0.06(-0.29%)
Nov 10, 2005	23.78	23.78	21.98	22.38	601,200	-1.49(-6.24%)
Nov 09, 2005	23.80	24.32	23.34	23.87	221,000	+0.02(+0.08%)
Nov 08, 2005	23.50	24.01	23.34	23.85	221,400	+0.46(+1.97%)
Nov 07, 2005	23.62	23.77	23.23	23.39	350,800	-0.23(-0.99%)
Nov 04, 2005	24.02	24.02	23.22	23.62	318,800	-0.39(-1.64%)
Nov 03, 2005	24.07	24.43	23.55	24.02	747,600	+2.50(+11.64%)
Nov 02, 2005	20.80	21.52	20.66	21.52	155,600	+0.66(+3.19%)
Nov 01, 2005	20.45	20.95	20.40	20.85	206,800	+0.40(+1.96%)
Oct 31, 2005	19.77	20.80	19.75	20.45	381,200	+0.68(+3.44%)
Oct 28, 2005	19.43	19.88	19.09	19.77	171,600	+0.37(+1.91%)
Oct 27, 2005	20.11	20.30	19.25	19.40	218,800	-0.68(-3.36%)
Oct 26, 2005	20.39	20.81	19.95	20.07	197,000	-0.32(-1.59%)
Oct 25, 2005	19.65	20.62	19.55	20.40	250,400	+0.88(+4.48%)
Oct 24, 2005	18.50	19.62	18.48	19.52	284,000	+0.80(+4.27%)
Oct 21, 2005	18.25	18.82	18.02	18.73	345,800	+0.46(+2.55%)
Oct 20, 2005	19.25	19.27	17.98	18.26	346,200	-1.06(-5.51%)
Oct 19, 2005	18.73	19.41	18.41	19.32	338,000	+0.57(+3.07%)
Oct 18, 2005	19.80	19.80	18.75	18.75	188,200	-1.12(-5.64%)
Oct 17, 2005	20.05	20.27	19.81	19.87	225,800	+0.29(+1.48%)
Oct 14, 2005	19.13	19.73	18.81	19.58	304,000	+0.45(+2.35%)
Oct 13, 2005	19.45	19.45	18.57	19.13	366,800	-0.42(-2.12%)
Oct 12, 2005	20.07	20.07	19.22	19.55	372,000	-0.48(-2.42%)
Oct 11, 2005	20.46	20.69	19.84	20.03	440,600	-0.21(-1.04%)
Oct 10, 2005	21.07	21.07	19.98	20.24	248,800	-0.36(-1.75%)
Oct 07, 2005	20.85	20.95	19.82	20.60	351,000	+0.04(+0.17%)
Oct 06, 2005	21.87	21.87	20.27	20.57	628,000	-1.30(-5.97%)
Oct 05, 2005	23.50	23.50	21.51	21.87	567,000	-1.61(-6.84%)
Oct 04, 2005	24.27	24.50	23.48	23.48	223,000	-0.80(-3.30%)
Oct 03, 2005	24.07	24.38	24.07	24.27	216,600	+0.27(+1.15%)
Sep 30, 2005	23.91	24.07	23.48	24.00	203,200	+0.09(+0.38%)
Sep 29, 2005	23.74	24.17	23.60	23.91	233,200	+0.17(+0.72%)
Sep 28, 2005	23.70	23.86	23.30	23.74	309,000	+0.05(+0.21%)
Sep 27, 2005	23.51	23.88	23.51	23.69	241,600	+0.11(+0.45%)
Sep 26, 2005	22.98	23.82	22.90	23.59	271,400	+0.64(+2.77%)
Sep 23, 2005	22.95	23.20	22.73	22.95	177,000	-0.22(-0.95%)
Sep 22, 2005	23.96	24.20	22.58	23.17	431,800	-0.79(-3.32%)
Sep 21, 2005	24.25	24.25	23.82	23.96	408,600	+0.27(+1.16%)
Sep 20, 2005	23.48	23.95	23.28	23.69	715,200	+0.21(+0.87%)
Sep 19, 2005	22.55	23.63	22.55	23.48	614,800	+1.48(+6.75%)
Sep 16, 2005	21.60	22.91	21.59	22.00	1,063,800	+0.60(+2.80%)
Sep 15, 2005	21.40	21.70	21.37	21.40	287,200	+0.21(+1.01%)
Sep 14, 2005	20.61	21.29	20.52	21.18	288,400	+0.55(+2.67%)
Sep 13, 2005	20.45	20.70	20.25	20.64	248,800	+0.14(+0.66%)
Sep 12, 2005	20.60	20.62	20.43	20.50	253,800	-0.10(-0.49%)
Sep 09, 2005	20.65	20.68	20.52	20.60	232,800	+0.04(+0.19%)
Sep 08, 2005	20.64	20.64	20.32	20.56	310,000	-0.09(-0.44%)
Sep 07, 2005	20.66	20.68	20.37	20.65	242,400	-0.05(-0.24%)
Sep 06, 2005	20.50	20.80	20.20	20.70	275,000	+0.54(+2.65%)
Sep 02, 2005	21.38	21.38	20.05	20.16	378,800	-1.21(-5.66%)
Sep 01, 2005	21.15	21.45	20.90	21.38	290,600	+0.36(+1.74%)
Aug 31, 2005	20.35	21.30	20.35	21.01	476,000	+0.66(+3.24%)
Aug 30, 2005	19.76	20.37	19.76	20.35	436,400	+0.68(+3.46%)
Aug 29, 2005	19.88	20.09	19.33	19.67	393,600	+0.12(+0.59%)
Aug 26, 2005	20.25	20.38	19.42	19.55	189,400	-0.70(-3.46%)
Aug 25, 2005	20.23	20.36	20.11	20.25	166,200	+0.03(+0.15%)
Aug 24, 2005	19.75	20.48	19.70	20.23	312,600	+0.48(+2.43%)
Aug 23, 2005	19.40	19.80	19.40	19.75	242,200	+0.37(+1.91%)
Aug 22, 2005	19.35	19.47	19.20	19.38	203,600	+0.05(+0.26%)
Aug 19, 2005	19.45	19.65	19.25	19.32	216,200	+0.14(+0.76%)
Aug 18, 2005	18.68	19.78	18.68	19.18	581,000	+0.54(+2.90%)
Aug 17, 2005	20.24	20.50	18.26	18.64	945,600	-1.60(-7.91%)
Aug 16, 2005	19.95	20.24	19.93	20.24	344,000	+0.18(+0.90%)
Aug 15, 2005	20.12	20.36	19.86	20.06	298,800	-0.03(-0.15%)
Aug 12, 2005	21.00	21.02	19.70	20.09	423,400	-0.81(-3.88%)
Aug 11, 2005	20.43	20.93	20.30	20.90	323,800	+0.66(+3.26%)
Aug 10, 2005	19.62	20.60	19.62	20.24	475,200	+0.72(+3.72%)
Aug 09, 2005	19.62	19.66	19.26	19.52	481,000	-0.03(-0.15%)
Aug 08, 2005	19.62	19.68	19.38	19.55	342,600	+0.10(+0.49%)
Aug 05, 2005	19.67	19.80	19.38	19.45	432,000	-0.19(-0.94%)
Aug 04, 2005	18.88	19.95	18.83	19.64	667,000	+0.76(+4.03%)
Aug 03, 2005	18.25	18.99	18.25	18.88	375,800	+0.50(+2.69%)
Aug 02, 2005	19.45	19.85	18.23	18.38	799,000	+0.68(+3.84%)
Aug 01, 2005	16.66	17.79	16.65	17.70	293,200	+1.09(+6.56%)
Jul 29, 2005	16.65	16.72	16.45	16.61	164,600	-0.02(-0.09%)
Jul 28, 2005	16.55	16.70	16.27	16.62	178,400	+0.12(+0.73%)
Jul 27, 2005	16.64	16.64	16.41	16.50	229,400	-0.12(-0.72%)
Jul 26, 2005	16.73	16.75	16.36	16.62	240,000	+0.00(+0.00%)
Jul 25, 2005	16.35	16.62	16.13	16.62	349,200	+0.27(+1.68%)
Jul 22, 2005	15.53	16.35	15.50	16.35	172,400	+1.00(+6.51%)
Jul 21, 2005	15.60	15.74	15.32	15.35	137,400	-0.10(-0.65%)
Jul 20, 2005	14.85	15.62	14.62	15.45	227,800	+0.58(+3.94%)
Jul 19, 2005	14.32	14.88	14.25	14.87	152,000	+0.59(+4.13%)
Jul 18, 2005	14.50	14.50	14.18	14.28	76,000	-0.24(-1.69%)
Jul 15, 2005	14.60	14.73	14.30	14.52	111,400	-0.06(-0.41%)
Jul 14, 2005	15.37	15.37	14.54	14.58	133,000	-0.70(-4.55%)
Jul 13, 2005	15.80	15.80	15.15	15.28	99,000	-0.54(-3.41%)
Jul 12, 2005	15.34	16.00	15.29	15.81	181,200	+0.49(+3.20%)
Jul 11, 2005	14.75	15.33	14.70	15.32	163,200	+0.54(+3.65%)
Jul 08, 2005	14.86	14.88	14.57	14.79	102,800	+0.24(+1.65%)
Jul 07, 2005	14.60	14.65	14.28	14.54	221,400	-0.05(-0.38%)
Jul 06, 2005	15.00	15.03	14.55	14.60	114,400	-0.40(-2.67%)
Jul 05, 2005	14.80	15.09	14.80	15.00	139,400	+0.23(+1.59%)
Jul 01, 2005	14.55	14.88	14.53	14.77	101,800	+0.26(+1.79%)
Jun 30, 2005	14.41	14.68	14.38	14.51	74,000	+0.15(+1.01%)
Jun 29, 2005	14.65	14.65	14.32	14.36	131,600	-0.29(-1.98%)
Jun 28, 2005	14.44	14.81	14.26	14.65	194,200	+0.19(+1.28%)
Jun 27, 2005	14.63	14.80	14.41	14.46	110,400	-0.09(-0.58%)
Jun 24, 2005	15.20	15.21	14.55	14.55	174,000	-0.61(-4.06%)
Jun 23, 2005	15.15	15.49	15.02	15.16	114,400	+0.04(+0.26%)
Jun 22, 2005	15.00	15.20	14.65	15.12	129,400	+0.15(+1.00%)
Jun 21, 2005	15.54	15.54	14.90	14.97	128,200	-0.58(-3.70%)
Jun 20, 2005	15.39	15.64	15.38	15.55	96,600	+0.25(+1.63%)
Jun 17, 2005	15.35	15.57	15.00	15.30	152,400	+0.07(+0.43%)
Jun 16, 2005	15.49	15.49	15.23	15.23	106,000	-0.25(-1.58%)
Jun 15, 2005	15.34	15.48	14.97	15.48	124,400	+0.20(+1.28%)
Jun 14, 2005	14.97	15.38	14.95	15.29	121,400	+0.31(+2.07%)
Jun 13, 2005	15.04	15.21	14.91	14.97	81,800	-0.14(-0.96%)
Jun 10, 2005	14.79	15.30	14.70	15.12	144,000	+0.31(+2.13%)
Jun 09, 2005	14.05	14.80	14.05	14.80	259,200	+0.80(+5.75%)
Jun 08, 2005	14.04	14.35	13.89	14.00	112,800	-0.04(-0.32%)
Jun 07, 2005	14.62	14.70	14.03	14.04	111,800	-0.53(-3.60%)
Jun 06, 2005	14.42	14.57	14.26	14.57	164,000	+0.19(+1.32%)
Jun 03, 2005	13.99	14.41	13.96	14.38	140,400	+0.41(+2.90%)
Jun 02, 2005	13.94	14.12	13.68	13.97	94,000	+0.03(+0.18%)
Jun 01, 2005	13.79	14.20	13.78	13.95	164,800	+0.27(+2.01%)
May 31, 2005	14.04	14.12	13.63	13.68	223,000	-0.41(-2.95%)
May 27, 2005	14.04	14.11	13.90	14.09	152,200	+0.07(+0.54%)
May 26, 2005	14.38	14.38	13.84	14.02	190,000	+0.11(+0.79%)
May 25, 2005	13.85	14.13	13.70	13.90	161,800	+0.08(+0.58%)
May 24, 2005	13.75	13.89	13.70	13.82	172,200	+0.18(+1.32%)
May 23, 2005	13.43	13.72	13.43	13.64	286,200	+0.21(+1.60%)
May 20, 2005	12.99	13.57	12.97	13.43	288,400	+0.45(+3.43%)
May 19, 2005	12.78	13.30	12.72	12.98	154,600	+0.17(+1.37%)
May 18, 2005	12.84	12.87	12.53	12.81	219,400	+0.08(+0.59%)
May 17, 2005	12.54	12.76	12.54	12.73	169,000	+0.06(+0.47%)
May 16, 2005	12.97	12.97	12.42	12.68	316,600	-0.34(-2.65%)
May 13, 2005	13.18	13.18	12.90	13.02	198,000	-0.12(-0.91%)
May 12, 2005	13.62	13.62	12.93	13.14	261,400	-0.47(-3.49%)
May 11, 2005	14.07	14.09	13.38	13.62	184,200	-0.46(-3.23%)
May 10, 2005	14.40	14.42	14.06	14.07	181,400	-0.40(-2.80%)
May 09, 2005	13.97	14.47	13.94	14.47	140,600	+0.50(+3.61%)
May 06, 2005	14.12	14.18	13.94	13.97	126,600	-0.09(-0.64%)
May 05, 2005	14.00	14.21	13.94	14.06	347,400	+0.18(+1.30%)
May 04, 2005	14.05	14.08	13.86	13.88	286,800	-0.11(-0.82%)
May 03, 2005	14.57	14.57	13.97	13.99	151,200	-0.61(-4.14%)

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.