Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	71.35	71.44	70.77	71.31	2,226,126	+0.20(+0.28%)
Mar 30, 2006	71.31	71.62	70.71	71.11	1,525,998	-0.21(-0.29%)
Mar 29, 2006	70.23	71.32	70.16	71.32	1,380,696	+1.32(+1.88%)
Mar 28, 2006	72.07	72.07	69.85	70.00	2,484,986	-0.32(-0.46%)
Mar 27, 2006	70.43	70.43	69.97	70.32	1,429,428	-0.04(-0.06%)
Mar 24, 2006	69.83	70.41	69.68	70.37	1,554,946	+0.61(+0.87%)
Mar 23, 2006	69.47	69.82	69.13	69.76	1,276,974	+0.33(+0.48%)
Mar 22, 2006	68.35	69.67	68.33	69.43	608,141	+0.88(+1.28%)
Mar 21, 2006	69.38	70.01	68.53	68.55	1,804,529	-0.80(-1.15%)
Mar 20, 2006	69.37	69.64	68.98	69.35	1,604,684	+0.14(+0.21%)
Mar 17, 2006	69.29	69.47	68.89	69.20	843,864	+0.13(+0.19%)
Mar 16, 2006	69.43	69.71	69.04	69.07	1,085,400	-0.09(-0.13%)
Mar 15, 2006	68.49	69.20	68.35	69.16	535,937	+0.58(+0.85%)
Mar 14, 2006	67.55	68.58	67.39	68.58	991,401	+0.70(+1.03%)
Mar 13, 2006	67.95	68.44	67.60	67.88	999,672	+0.29(+0.42%)
Mar 10, 2006	66.83	67.62	66.44	67.59	864,095	+0.89(+1.33%)
Mar 09, 2006	67.32	67.75	66.71	66.71	1,152,573	-0.61(-0.90%)
Mar 08, 2006	67.01	67.44	66.33	67.32	1,493,137	+0.21(+0.31%)
Mar 07, 2006	67.91	67.91	66.94	67.11	1,377,567	-1.06(-1.56%)
Mar 06, 2006	68.94	69.03	67.95	68.18	784,179	-0.67(-0.97%)
Mar 03, 2006	68.78	69.65	68.78	68.85	1,105,965	-0.30(-0.43%)
Mar 02, 2006	69.16	69.44	68.67	69.14	1,392,991	-0.24(-0.35%)
Mar 01, 2006	68.31	69.38	68.18	69.38	1,284,798	+1.34(+1.97%)
Feb 28, 2006	68.97	68.94	67.95	68.04	1,022,696	-0.93(-1.35%)
Feb 27, 2006	68.85	69.34	68.71	68.97	1,324,029	+0.28(+0.40%)
Feb 24, 2006	68.18	68.73	67.89	68.69	1,367,507	+0.57(+0.84%)
Feb 23, 2006	68.13	68.65	67.82	68.12	1,314,864	-0.16(-0.24%)
Feb 22, 2006	67.86	68.40	67.42	68.28	884,549	+0.47(+0.69%)
Feb 21, 2006	68.21	68.49	67.37	67.82	1,077,464	-0.19(-0.28%)
Feb 17, 2006	68.27	68.49	67.84	68.01	1,006,154	-0.26(-0.38%)
Feb 16, 2006	68.00	68.30	67.63	68.27	780,155	+0.63(+0.93%)
Feb 15, 2006	67.08	67.68	66.80	67.64	1,210,023	+0.65(+0.97%)
Feb 14, 2006	66.44	67.30	65.99	66.99	1,589,483	+0.69(+1.04%)
Feb 13, 2006	66.70	66.76	66.04	66.30	1,552,711	-0.54(-0.80%)
Feb 10, 2006	66.83	67.10	66.01	66.83	1,310,505	-0.12(-0.17%)
Feb 09, 2006	67.46	68.01	66.89	66.95	1,072,993	-0.44(-0.65%)
Feb 08, 2006	67.06	67.45	66.52	67.39	985,812	+0.50(+0.75%)
Feb 07, 2006	67.95	68.19	66.79	66.89	810,780	-1.17(-1.72%)
Feb 06, 2006	67.68	68.06	67.25	68.06	732,206	+0.55(+0.82%)
Feb 03, 2006	67.59	68.18	67.22	67.50	1,278,427	-0.30(-0.45%)
Feb 02, 2006	68.66	68.78	67.39	67.81	1,744,955	-0.95(-1.38%)
Feb 01, 2006	68.11	68.88	68.08	68.76	1,456,588	+0.70(+1.03%)
Jan 31, 2006	68.22	68.65	67.84	68.06	1,035,774	-0.27(-0.39%)
Jan 30, 2006	68.31	68.68	68.22	68.33	603,894	-0.08(-0.12%)
Jan 27, 2006	68.09	68.83	67.91	68.41	1,725,954	+0.37(+0.54%)
Jan 26, 2006	67.07	68.04	66.92	68.04	1,146,538	+1.23(+1.83%)
Jan 25, 2006	66.91	67.14	65.83	66.82	963,682	+0.14(+0.21%)
Jan 24, 2006	66.12	66.92	66.03	66.67	1,976,990	+0.77(+1.17%)
Jan 23, 2006	66.07	66.18	65.62	65.90	979,330	-0.03(-0.04%)
Jan 20, 2006	66.79	66.88	65.57	65.93	1,390,532	-0.80(-1.19%)
Jan 19, 2006	65.70	66.86	65.67	66.73	1,470,560	+1.21(+1.84%)
Jan 18, 2006	65.09	65.67	65.00	65.52	1,872,150	-0.19(-0.29%)
Jan 17, 2006	65.65	65.73	65.25	65.71	1,364,043	-0.30(-0.46%)
Jan 13, 2006	65.95	66.20	65.76	66.01	1,153,244	-0.13(-0.20%)
Jan 12, 2006	66.23	66.48	65.79	66.14	1,655,539	-0.20(-0.30%)
Jan 11, 2006	66.32	66.39	65.76	66.34	1,541,422	+0.04(+0.05%)
Jan 10, 2006	65.45	66.31	65.36	66.31	1,847,449	+0.49(+0.75%)
Jan 09, 2006	65.36	66.11	65.23	65.81	1,197,393	+0.60(+0.92%)
Jan 06, 2006	64.82	65.37	64.40	65.21	2,053,888	+0.81(+1.26%)
Jan 05, 2006	64.02	64.46	63.91	64.40	993,413	+0.32(+0.50%)
Jan 04, 2006	63.70	64.19	63.50	64.08	1,448,653	+0.47(+0.73%)
Jan 03, 2006	62.92	63.70	61.77	63.61	1,881,538	+1.29(+2.07%)
Dec 30, 2005	62.32	62.63	62.15	62.32	1,651,515	-0.48(-0.77%)
Dec 29, 2005	63.13	63.35	62.81	62.81	1,829,789	-0.22(-0.35%)
Dec 28, 2005	62.94	63.28	61.99	63.03	793,344	+0.18(+0.28%)
Dec 27, 2005	63.97	64.05	62.72	62.85	1,680,352	-0.95(-1.49%)
Dec 23, 2005	63.79	63.88	63.58	63.80	1,364,713	+0.21(+0.32%)
Dec 22, 2005	63.39	63.59	63.09	63.59	844,870	+0.34(+0.54%)
Dec 21, 2005	62.45	63.38	62.32	63.25	1,970,731	+0.94(+1.51%)
Dec 20, 2005	62.28	62.77	61.86	62.32	1,593,507	+0.00(+0.00%)
Dec 19, 2005	63.17	63.36	62.18	62.32	2,045,952	-0.89(-1.42%)
Dec 16, 2005	63.75	63.84	63.21	63.21	1,045,498	-0.31(-0.49%)
Dec 15, 2005	64.06	64.06	63.08	63.52	2,043,829	-0.40(-0.63%)
Dec 14, 2005	64.12	64.37	63.60	63.93	1,618,320	-0.10(-0.15%)
Dec 13, 2005	64.10	64.51	63.71	64.02	1,588,924	-0.05(-0.08%)
Dec 12, 2005	64.18	64.28	63.64	64.08	1,192,028	+0.18(+0.28%)
Dec 09, 2005	63.70	64.08	63.34	63.90	672,073	+0.30(+0.48%)
Dec 08, 2005	63.57	64.15	63.07	63.59	732,206	+0.06(+0.10%)
Dec 07, 2005	63.81	63.88	63.15	63.53	808,321	-0.35(-0.55%)
Dec 06, 2005	64.10	64.42	63.71	63.88	817,263	+0.10(+0.15%)
Dec 05, 2005	64.02	64.02	63.33	63.78	900,979	-0.20(-0.31%)
Dec 02, 2005	63.83	64.08	63.45	63.98	1,251,714	+0.21(+0.32%)
Dec 01, 2005	63.08	64.01	63.02	63.77	1,404,615	+1.18(+1.89%)
Nov 30, 2005	62.65	62.98	62.33	62.59	1,940,218	+0.29(+0.46%)
Nov 29, 2005	62.41	62.79	62.10	62.31	1,065,728	+0.18(+0.29%)
Nov 28, 2005	63.35	63.43	62.09	62.13	1,445,299	-1.20(-1.89%)
Nov 25, 2005	63.21	63.41	63.10	63.33	282,554	+0.08(+0.13%)
Nov 23, 2005	63.12	63.66	63.11	63.25	1,202,311	+0.05(+0.08%)
Nov 22, 2005	62.76	63.46	62.60	63.19	1,382,149	+0.30(+0.47%)
Nov 21, 2005	62.32	62.97	61.85	62.90	1,575,400	+0.73(+1.18%)
Nov 18, 2005	62.00	62.39	61.72	62.16	1,768,203	+0.48(+0.78%)
Nov 17, 2005	60.66	61.68	60.66	61.68	2,066,071	+1.16(+1.92%)
Nov 16, 2005	60.57	60.73	59.87	60.52	686,380	+0.07(+0.12%)
Nov 15, 2005	61.38	61.38	60.39	60.45	829,558	-0.82(-1.34%)
Nov 14, 2005	61.47	62.25	60.92	61.27	1,689,182	-0.13(-0.22%)
Nov 11, 2005	61.26	61.56	61.13	61.40	929,815	+0.33(+0.54%)
Nov 10, 2005	60.79	61.35	59.95	61.07	1,593,060	+0.22(+0.37%)
Nov 09, 2005	60.69	61.21	60.31	60.85	992,854	+0.10(+0.16%)
Nov 08, 2005	60.62	60.76	60.26	60.75	1,178,504	-0.07(-0.12%)
Nov 07, 2005	60.93	61.16	60.39	60.82	1,059,581	+0.16(+0.27%)
Nov 04, 2005	60.78	60.93	60.17	60.66	749,866	-0.04(-0.07%)
Nov 03, 2005	60.84	61.22	60.45	60.70	1,944,241	+0.36(+0.59%)
Nov 02, 2005	59.01	60.39	58.85	60.35	1,211,476	+1.15(+1.93%)
Nov 01, 2005	59.01	59.39	58.73	59.20	2,110,108	+0.42(+0.72%)
Oct 31, 2005	59.05	59.57	58.60	58.78	1,365,607	+0.64(+1.11%)
Oct 28, 2005	57.66	58.31	57.17	58.14	1,479,166	+0.70(+1.22%)
Oct 27, 2005	58.73	58.73	57.17	57.44	933,839	-1.39(-2.36%)
Oct 26, 2005	59.03	59.83	58.62	58.83	1,179,287	-0.31(-0.53%)
Oct 25, 2005	59.32	59.52	58.55	59.14	1,612,955	-0.22(-0.38%)
Oct 24, 2005	58.31	59.36	58.31	59.36	958,429	+1.18(+2.03%)
Oct 21, 2005	58.08	58.53	57.87	58.18	1,671,187	+0.43(+0.74%)
Oct 20, 2005	58.65	58.83	57.26	57.75	1,697,676	-0.96(-1.63%)
Oct 19, 2005	57.31	58.71	56.71	58.71	2,052,547	+1.14(+1.97%)
Oct 18, 2005	58.45	58.45	57.47	57.57	1,422,163	-0.77(-1.32%)
Oct 17, 2005	58.16	58.62	57.60	58.34	871,360	+0.15(+0.26%)
Oct 14, 2005	57.62	58.28	57.03	58.19	798,597	+1.13(+1.98%)
Oct 13, 2005	56.96	57.39	56.37	57.06	1,886,121	+0.21(+0.36%)
Oct 12, 2005	57.72	58.04	56.59	56.86	1,783,292	-1.04(-1.79%)
Oct 11, 2005	58.92	59.16	57.90	57.90	982,347	-0.80(-1.36%)
Oct 10, 2005	59.40	59.51	58.60	58.69	766,408	-0.66(-1.12%)
Oct 07, 2005	59.16	59.50	58.89	59.35	1,131,449	+0.38(+0.65%)
Oct 06, 2005	59.52	59.85	58.28	58.97	1,808,888	-0.60(-1.01%)
Oct 05, 2005	61.06	61.06	59.57	59.57	1,308,381	-1.54(-2.52%)
Oct 04, 2005	62.22	62.33	61.11	61.11	589,140	-0.89(-1.44%)
Oct 03, 2005	61.76	62.17	61.64	62.00	1,271,385	+0.45(+0.73%)
Sep 30, 2005	61.29	61.66	61.08	61.55	1,283,345	+0.38(+0.61%)
Sep 29, 2005	60.44	61.34	60.14	61.18	1,096,018	+0.60(+0.99%)
Sep 28, 2005	60.66	60.81	60.10	60.58	723,823	+0.00(+0.00%)
Sep 27, 2005	60.70	61.00	60.22	60.58	763,725	-0.13(-0.21%)
Sep 26, 2005	60.75	60.87	60.28	60.70	1,217,624	+0.39(+0.65%)
Sep 23, 2005	60.31	60.39	59.40	60.31	1,287,033	+0.47(+0.78%)
Sep 22, 2005	59.72	60.06	59.19	59.85	1,052,763	+0.11(+0.18%)
Sep 21, 2005	60.49	60.52	59.74	59.74	1,575,959	-0.97(-1.59%)
Sep 20, 2005	61.66	61.82	60.55	60.70	977,877	-0.68(-1.11%)
Sep 19, 2005	61.73	61.82	61.19	61.38	817,598	-0.38(-0.61%)
Sep 16, 2005	61.40	61.78	61.17	61.76	530,684	+0.72(+1.19%)
Sep 15, 2005	61.30	61.39	61.04	61.04	7,488	-0.33(-0.54%)
Sep 14, 2005	62.15	62.31	61.26	61.37	1,049,186	-0.74(-1.20%)
Sep 13, 2005	62.31	62.42	61.83	62.11	1,162,521	-0.48(-0.77%)
Sep 12, 2005	62.36	62.91	62.27	62.59	688,504	+0.25(+0.40%)
Sep 09, 2005	62.22	62.49	62.02	62.34	985,589	+0.36(+0.58%)
Sep 08, 2005	62.16	62.19	61.69	61.98	581,540	-0.29(-0.46%)
Sep 07, 2005	61.87	62.35	61.73	62.27	1,297,875	+0.42(+0.68%)
Sep 06, 2005	61.15	61.90	61.11	61.85	1,501,743	+0.88(+1.44%)
Sep 02, 2005	61.42	61.47	60.73	60.97	451,998	-0.31(-0.51%)
Sep 01, 2005	61.20	61.62	61.04	61.29	1,621,896	+0.05(+0.09%)
Aug 31, 2005	60.05	61.23	59.86	61.23	1,069,081	+1.34(+2.24%)
Aug 30, 2005	59.97	60.12	59.63	59.89	755,566	-0.27(-0.45%)
Aug 29, 2005	59.32	60.18	59.14	60.16	1,019,902	+0.78(+1.31%)
Aug 26, 2005	60.21	60.21	59.26	59.38	1,340,571	-0.89(-1.47%)
Aug 25, 2005	60.12	60.37	59.95	60.27	1,280,215	+0.23(+0.39%)
Aug 24, 2005	60.16	60.74	59.73	60.03	689,733	-0.13(-0.22%)
Aug 23, 2005	60.35	60.39	59.77	60.17	739,247	-0.15(-0.25%)
Aug 22, 2005	60.03	60.32	59.73	60.32	762,048	+0.42(+0.70%)
Aug 19, 2005	59.90	60.00	59.61	59.90	924,003	+0.27(+0.45%)
Aug 18, 2005	59.53	59.98	59.31	59.63	870,354	-0.19(-0.31%)
Aug 17, 2005	59.87	60.34	59.69	59.82	551,362	-0.11(-0.18%)
Aug 16, 2005	60.78	60.78	59.93	59.93	1,291,168	-1.10(-1.80%)
Aug 15, 2005	60.48	61.21	60.12	61.03	824,975	+0.74(+1.23%)
Aug 12, 2005	60.75	60.80	60.00	60.28	1,806,429	-0.78(-1.27%)
Aug 11, 2005	60.43	61.11	60.35	61.06	537,055	+0.54(+0.89%)
Aug 10, 2005	60.87	61.26	60.06	60.53	832,240	-0.03(-0.04%)
Aug 09, 2005	60.70	60.75	60.20	60.55	824,528	+0.00(+0.00%)
Aug 08, 2005	60.96	61.07	60.28	60.55	1,064,275	-0.13(-0.21%)
Aug 05, 2005	61.33	61.36	60.43	60.68	1,064,722	-0.79(-1.28%)
Aug 04, 2005	62.18	62.26	61.31	61.47	863,871	-1.06(-1.69%)
Aug 03, 2005	62.61	62.80	62.35	62.52	1,087,076	-0.25(-0.40%)
Aug 02, 2005	62.62	62.90	62.49	62.77	820,840	+0.38(+0.62%)
Aug 01, 2005	62.37	62.68	62.20	62.39	1,015,320	+0.12(+0.19%)
Jul 29, 2005	62.29	62.58	61.87	62.27	1,985,485	+0.00(+0.00%)
Jul 28, 2005	61.69	62.27	61.38	62.27	810,221	+0.73(+1.19%)
Jul 27, 2005	61.51	61.55	60.79	61.54	551,250	+0.16(+0.26%)
Jul 26, 2005	61.41	61.62	60.98	61.38	772,890	+0.16(+0.26%)
Jul 25, 2005	61.55	61.94	61.00	61.21	353,976	-0.38(-0.62%)
Jul 22, 2005	60.97	61.65	60.74	61.60	605,570	+0.75(+1.24%)
Jul 21, 2005	62.33	62.33	60.72	60.85	1,585,459	-0.84(-1.36%)
Jul 20, 2005	60.70	61.81	60.63	61.69	1,021,467	+0.74(+1.22%)
Jul 19, 2005	60.35	61.03	60.08	60.95	1,507,220	+0.75(+1.25%)
Jul 18, 2005	60.32	60.53	59.94	60.20	813,798	-0.26(-0.43%)
Jul 15, 2005	61.07	61.07	59.92	60.45	1,127,872	+0.01(+0.01%)
Jul 14, 2005	61.29	61.38	60.21	60.45	953,064	-0.37(-0.60%)
Jul 13, 2005	60.97	61.16	60.53	60.81	606,353	-0.13(-0.21%)
Jul 12, 2005	61.02	61.46	60.70	60.94	676,097	-0.19(-0.31%)
Jul 11, 2005	60.48	61.30	60.43	61.13	1,972,631	+0.81(+1.35%)
Jul 08, 2005	59.09	60.39	59.09	60.31	1,172,357	+1.33(+2.26%)
Jul 07, 2005	58.20	59.05	58.00	58.98	733,324	+0.15(+0.26%)
Jul 06, 2005	59.23	59.51	58.83	58.83	739,359	-0.47(-0.78%)
Jul 05, 2005	58.16	59.29	58.07	59.29	1,410,092	+0.96(+1.64%)
Jul 01, 2005	58.08	58.33	57.84	58.33	998,889	+0.33(+0.57%)
Jun 30, 2005	58.24	58.70	56.91	58.00	1,264,232	-0.24(-0.41%)
Jun 29, 2005	58.21	58.38	58.06	58.24	887,119	+0.00(+0.00%)
Jun 28, 2005	57.22	58.24	57.22	58.24	748,636	+1.25(+2.20%)
Jun 27, 2005	56.86	57.09	56.61	56.99	923,445	+0.18(+0.32%)
Jun 24, 2005	57.47	57.53	56.63	56.81	2,873,834	-0.65(-1.14%)
Jun 23, 2005	58.38	58.55	57.47	57.47	726,841	-1.00(-1.71%)
Jun 22, 2005	58.49	58.62	58.00	58.47	1,622,679	+0.16(+0.28%)
Jun 21, 2005	58.20	58.40	57.94	58.31	412,208	+0.19(+0.32%)
Jun 20, 2005	58.16	58.42	57.97	58.12	680,792	-0.29(-0.49%)
Jun 17, 2005	58.65	58.88	58.21	58.41	988,942	-0.02(-0.03%)
Jun 16, 2005	57.80	58.49	57.79	58.42	1,285,245	+0.69(+1.19%)
Jun 15, 2005	57.71	57.82	57.05	57.73	543,314	+0.20(+0.34%)
Jun 14, 2005	57.13	57.54	56.90	57.54	856,830	+0.43(+0.75%)
Jun 13, 2005	56.95	57.38	56.78	57.11	512,913	+0.12(+0.20%)
Jun 10, 2005	56.90	57.08	56.66	56.99	371,300	+0.03(+0.05%)
Jun 09, 2005	56.28	56.98	55.98	56.97	561,645	+0.69(+1.22%)
Jun 08, 2005	56.80	56.94	56.19	56.28	573,045	-0.52(-0.91%)
Jun 07, 2005	56.95	57.53	56.63	56.80	863,871	+0.16(+0.28%)
Jun 06, 2005	56.52	56.71	56.24	56.63	556,056	+0.12(+0.21%)
Jun 03, 2005	56.77	57.11	56.40	56.52	539,402	-0.46(-0.80%)
Jun 02, 2005	56.77	57.08	56.58	56.97	394,101	+0.24(+0.43%)
Jun 01, 2005	56.28	57.00	56.28	56.73	906,791	+0.46(+0.81%)
May 31, 2005	56.46	56.59	56.10	56.28	637,760	-0.18(-0.32%)
May 27, 2005	56.28	56.46	55.88	56.46	2,228,697	+0.43(+0.77%)
May 26, 2005	55.58	56.14	55.48	56.03	673,638	+0.81(+1.47%)
May 25, 2005	55.83	55.83	55.11	55.21	551,362	-0.53(-0.95%)
May 24, 2005	55.78	56.00	55.56	55.74	467,646	-0.18(-0.32%)
May 23, 2005	55.74	56.17	55.53	55.92	825,757	+0.58(+1.05%)
May 20, 2005	55.52	55.58	55.16	55.34	574,610	-0.28(-0.50%)
May 19, 2005	55.52	55.80	55.35	55.61	1,250,261	+0.10(+0.18%)
May 18, 2005	54.67	55.52	54.52	55.52	2,250,045	+1.30(+2.39%)
May 17, 2005	53.86	54.24	53.46	54.22	739,247	+0.36(+0.66%)
May 16, 2005	53.06	53.96	53.06	53.86	709,181	+0.72(+1.36%)
May 13, 2005	53.50	53.66	52.61	53.14	646,366	-0.21(-0.39%)
May 12, 2005	54.35	54.40	53.16	53.34	760,484	-0.74(-1.37%)
May 11, 2005	54.28	54.28	53.31	54.08	721,923	+0.03(+0.05%)
May 10, 2005	54.35	54.45	53.88	54.06	603,111	-0.79(-1.44%)
May 09, 2005	54.16	54.84	53.94	54.84	607,917	+0.55(+1.02%)
May 06, 2005	54.67	54.67	53.98	54.29	751,766	+0.14(+0.26%)
May 05, 2005	54.04	54.39	53.67	54.15	1,187,222	+0.21(+0.40%)
May 04, 2005	53.37	54.11	53.16	53.93	980,112	+0.47(+0.89%)
May 03, 2005	52.92	53.49	52.70	53.46	781,608	+0.37(+0.69%)
May 02, 2005	52.79	53.12	52.48	53.09	1,307,710	+0.48(+0.92%)
Apr 29, 2005	52.70	52.72	51.57	52.61	1,107,642	+0.52(+1.00%)
Apr 28, 2005	52.97	53.14	52.09	52.09	928,251	-1.28(-2.40%)
Apr 27, 2005	53.06	53.68	52.71	53.37	689,174	-0.06(-0.12%)
Apr 26, 2005	53.95	54.66	53.39	53.43	872,030	-0.89(-1.63%)
Apr 25, 2005	54.57	54.57	53.87	54.32	371,971	+0.55(+1.01%)
Apr 22, 2005	54.67	54.67	53.15	53.77	866,665	-0.89(-1.64%)
Apr 21, 2005	53.91	54.77	53.65	54.67	980,112	+1.38(+2.59%)
Apr 20, 2005	54.04	54.35	53.18	53.29	1,549,357	-0.75(-1.39%)
Apr 19, 2005	53.68	54.12	53.52	54.04	2,469,114	+0.89(+1.67%)
Apr 18, 2005	52.52	53.37	52.43	53.15	1,839,066	+0.41(+0.78%)
Apr 15, 2005	53.95	53.95	52.61	52.74	1,073,552	-0.98(-1.83%)
Apr 14, 2005	54.76	55.01	53.68	53.73	1,006,378	-1.00(-1.83%)
Apr 13, 2005	55.83	55.83	54.73	54.73	819,163	-1.01(-1.81%)
Apr 12, 2005	55.16	55.99	54.70	55.74	697,445	+0.40(+0.73%)
Apr 11, 2005	55.74	55.78	55.29	55.34	565,221	-0.30(-0.55%)
Apr 08, 2005	56.50	56.59	55.64	55.64	746,512	-0.91(-1.61%)
Apr 07, 2005	56.05	56.68	55.97	56.55	1,154,697	+0.30(+0.54%)
Apr 06, 2005	56.37	56.77	56.20	56.25	1,009,955	+0.11(+0.19%)
Apr 05, 2005	55.92	56.26	55.84	56.14	998,554	+0.19(+0.34%)
Apr 04, 2005	55.69	56.12	55.20	55.95	872,477	+0.24(+0.43%)

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.