Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	30.38	31.12	30.33	31.04	694,953	+0.06(+0.18%)
Apr 27, 2006	30.61	31.15	30.40	30.98	674,910	+0.20(+0.65%)
Apr 26, 2006	31.08	31.62	30.76	30.78	631,630	-0.29(-0.93%)
Apr 25, 2006	31.33	31.33	30.89	31.07	522,413	-0.17(-0.53%)
Apr 24, 2006	31.18	31.36	30.69	31.24	711,510	+0.02(+0.07%)
Apr 21, 2006	31.50	31.88	31.05	31.22	698,584	-0.13(-0.42%)
Apr 20, 2006	30.67	31.37	30.67	31.35	655,739	+0.67(+2.18%)
Apr 19, 2006	30.91	31.02	30.50	30.68	913,968	-0.16(-0.51%)
Apr 18, 2006	30.63	31.04	30.64	30.84	873,448	+0.22(+0.72%)
Apr 17, 2006	30.68	30.95	30.38	30.62	367,882	-0.23(-0.76%)
Apr 13, 2006	30.82	31.09	30.43	30.85	377,322	+0.03(+0.11%)
Apr 12, 2006	30.65	31.02	30.61	30.82	294,973	+0.08(+0.25%)
Apr 11, 2006	31.32	31.39	30.65	30.74	479,278	-0.54(-1.74%)
Apr 10, 2006	31.60	31.92	31.16	31.29	395,477	-0.28(-0.87%)
Apr 07, 2006	31.86	32.34	31.56	31.56	607,085	-0.27(-0.84%)
Apr 06, 2006	30.84	32.02	30.84	31.83	576,586	+0.39(+1.23%)
Apr 05, 2006	31.33	31.96	31.33	31.45	708,750	-0.50(-1.55%)
Apr 04, 2006	31.82	32.20	31.61	31.94	421,038	+0.20(+0.63%)
Apr 03, 2006	31.80	32.17	31.60	31.74	784,418	-0.10(-0.32%)
Mar 31, 2006	31.95	32.02	31.66	31.84	779,190	-0.01(-0.02%)
Mar 30, 2006	31.91	32.29	31.67	31.85	469,983	-0.10(-0.32%)
Mar 29, 2006	31.35	32.14	31.35	31.95	682,463	+0.73(+2.34%)
Mar 28, 2006	31.60	31.81	31.23	31.23	576,150	-0.50(-1.56%)
Mar 27, 2006	31.55	31.93	31.33	31.72	772,654	+0.10(+0.33%)
Mar 24, 2006	31.95	31.98	31.58	31.62	720,950	-0.67(-2.09%)
Mar 23, 2006	31.67	32.42	31.65	32.29	845,562	+0.54(+1.69%)
Mar 22, 2006	31.55	31.84	31.20	31.76	703,812	+0.11(+0.35%)
Mar 21, 2006	31.13	32.04	31.04	31.65	922,683	+0.32(+1.01%)
Mar 20, 2006	31.16	31.48	31.00	31.33	1,483,438	-0.41(-1.30%)
Mar 17, 2006	32.74	32.82	31.58	31.74	1,697,516	-0.90(-2.74%)
Mar 16, 2006	30.72	33.33	30.72	32.64	3,665,897	+2.88(+9.67%)
Mar 15, 2006	29.28	29.90	29.28	29.76	771,637	+0.49(+1.67%)
Mar 14, 2006	29.03	29.30	28.96	29.27	493,656	+0.19(+0.64%)
Mar 13, 2006	29.41	29.49	29.01	29.08	378,629	-0.27(-0.92%)
Mar 10, 2006	28.93	29.44	28.88	29.35	275,221	+0.43(+1.48%)
Mar 09, 2006	29.25	29.25	28.88	28.93	290,326	-0.33(-1.13%)
Mar 08, 2006	28.93	29.36	28.82	29.26	283,064	+0.20(+0.69%)
Mar 07, 2006	29.38	29.45	28.95	29.06	453,861	-0.32(-1.10%)
Mar 06, 2006	29.50	29.70	29.19	29.38	250,096	-0.18(-0.61%)
Mar 03, 2006	29.61	29.95	29.50	29.56	317,195	-0.19(-0.62%)
Mar 02, 2006	29.61	29.78	29.44	29.74	559,593	+0.07(+0.23%)
Mar 01, 2006	29.66	29.79	29.46	29.68	600,985	+0.02(+0.07%)
Feb 28, 2006	30.08	30.05	29.56	29.66	500,046	-0.43(-1.42%)
Feb 27, 2006	29.83	30.17	29.83	30.08	467,514	+0.25(+0.85%)
Feb 24, 2006	29.75	29.83	29.47	29.83	535,920	+0.08(+0.28%)
Feb 23, 2006	29.71	29.95	29.52	29.74	462,140	-0.12(-0.42%)
Feb 22, 2006	29.69	29.92	29.48	29.87	626,982	+0.18(+0.60%)
Feb 21, 2006	29.90	29.97	29.30	29.69	623,787	-0.32(-1.06%)
Feb 17, 2006	30.08	30.14	29.69	30.01	743,026	+0.14(+0.48%)
Feb 16, 2006	29.54	29.88	29.30	29.86	711,364	+0.39(+1.31%)
Feb 15, 2006	29.17	29.52	29.10	29.48	968,577	+0.21(+0.73%)
Feb 14, 2006	28.79	29.26	28.75	29.26	792,406	+0.48(+1.67%)
Feb 13, 2006	28.84	28.88	28.60	28.78	638,020	-0.06(-0.21%)
Feb 10, 2006	28.68	28.93	28.51	28.84	660,241	+0.18(+0.62%)
Feb 09, 2006	28.57	28.78	28.37	28.66	994,865	+0.13(+0.46%)
Feb 08, 2006	28.29	28.59	28.17	28.53	720,950	+0.28(+0.97%)
Feb 07, 2006	28.43	28.64	28.12	28.26	668,375	-0.17(-0.61%)
Feb 06, 2006	28.47	28.47	27.86	28.43	1,222,449	+0.04(+0.15%)
Feb 03, 2006	28.68	28.92	28.35	28.39	610,280	-0.54(-1.86%)
Feb 02, 2006	28.68	29.18	28.68	28.93	709,041	-0.25(-0.85%)
Feb 01, 2006	29.21	29.34	29.06	29.17	849,919	-0.03(-0.12%)
Jan 31, 2006	28.99	29.30	28.86	29.21	720,805	+0.11(+0.38%)
Jan 30, 2006	28.85	29.18	28.78	29.10	1,189,336	+0.49(+1.71%)
Jan 27, 2006	28.93	29.26	28.50	28.61	1,316,562	-0.32(-1.10%)
Jan 26, 2006	28.75	29.01	28.62	28.93	1,296,229	+0.25(+0.86%)
Jan 25, 2006	29.23	29.30	28.51	28.68	1,074,890	-0.38(-1.30%)
Jan 24, 2006	28.78	29.29	28.75	29.06	1,180,912	+0.30(+1.03%)
Jan 23, 2006	28.79	28.89	28.30	28.76	821,744	-0.03(-0.12%)
Jan 20, 2006	29.68	29.68	28.73	28.79	967,706	-0.48(-1.65%)
Jan 19, 2006	29.24	29.32	28.88	29.28	613,330	+0.17(+0.59%)
Jan 18, 2006	29.36	29.78	29.05	29.10	829,296	-0.42(-1.42%)
Jan 17, 2006	29.45	29.64	29.17	29.52	718,336	-0.25(-0.86%)
Jan 13, 2006	30.02	30.23	29.50	29.78	1,141,117	-0.32(-1.07%)
Jan 12, 2006	30.43	30.81	29.99	30.10	1,896,343	+0.19(+0.62%)
Jan 11, 2006	29.25	30.00	29.21	29.92	1,558,815	+0.65(+2.24%)
Jan 10, 2006	28.99	29.37	28.84	29.26	2,482,951	+0.01(+0.02%)
Jan 09, 2006	28.96	29.60	28.96	29.26	1,451,486	+0.48(+1.65%)
Jan 06, 2006	29.06	29.19	28.70	28.78	1,152,446	-0.17(-0.59%)
Jan 05, 2006	28.65	29.14	28.63	28.95	1,199,212	+0.30(+1.06%)
Jan 04, 2006	28.90	28.90	28.26	28.65	1,144,603	-0.27(-0.93%)
Jan 03, 2006	29.64	29.64	28.63	28.92	1,435,801	-0.46(-1.57%)
Dec 30, 2005	29.21	29.55	28.97	29.38	800,975	+0.17(+0.59%)
Dec 29, 2005	29.47	29.61	29.15	29.21	636,859	-0.25(-0.86%)
Dec 28, 2005	29.23	29.73	29.23	29.46	495,254	+0.20(+0.68%)
Dec 27, 2005	29.62	29.76	29.26	29.26	375,434	-0.26(-0.89%)
Dec 23, 2005	29.46	29.70	29.43	29.52	257,793	+0.10(+0.33%)
Dec 22, 2005	29.35	29.58	29.26	29.43	597,935	+0.03(+0.12%)
Dec 21, 2005	29.19	29.85	29.12	29.39	755,807	+0.36(+1.26%)
Dec 20, 2005	29.01	29.26	28.71	29.03	690,160	+0.03(+0.10%)
Dec 19, 2005	29.44	29.72	28.97	29.00	859,941	-0.44(-1.50%)
Dec 16, 2005	30.19	30.28	29.41	29.44	1,042,938	-0.29(-0.97%)
Dec 15, 2005	29.10	29.81	28.86	29.73	1,435,801	+0.60(+2.06%)
Dec 14, 2005	28.99	29.22	28.86	29.13	904,673	-0.03(-0.09%)
Dec 13, 2005	28.84	29.16	28.55	29.16	714,414	+0.26(+0.91%)
Dec 12, 2005	29.03	29.48	28.78	28.90	888,407	-0.09(-0.31%)
Dec 09, 2005	28.73	29.00	28.38	28.99	639,763	+0.21(+0.74%)
Dec 08, 2005	28.64	28.86	28.43	28.77	751,450	+0.27(+0.94%)
Dec 07, 2005	28.75	28.91	28.13	28.51	884,631	-0.43(-1.50%)
Dec 06, 2005	28.69	29.10	28.64	28.94	1,562,156	+0.25(+0.89%)
Dec 05, 2005	28.44	28.88	28.09	28.68	1,419,680	-0.01(-0.05%)
Dec 02, 2005	28.61	28.91	28.49	28.70	569,905	+0.00(+0.00%)
Dec 01, 2005	27.78	28.85	27.78	28.70	1,168,712	+0.92(+3.32%)
Nov 30, 2005	28.10	28.50	27.75	27.78	1,104,227	-0.09(-0.32%)
Nov 29, 2005	28.11	28.30	27.80	27.86	1,202,552	+0.00(+0.00%)
Nov 28, 2005	28.88	28.91	27.80	27.86	1,030,157	-0.81(-2.81%)
Nov 25, 2005	28.46	28.75	28.13	28.67	282,338	+0.16(+0.56%)
Nov 23, 2005	28.75	28.92	28.46	28.51	749,707	-0.05(-0.19%)
Nov 22, 2005	28.27	28.61	27.93	28.57	914,259	+0.30(+1.05%)
Nov 21, 2005	27.33	28.28	27.33	28.27	1,093,916	+0.67(+2.45%)
Nov 18, 2005	27.87	27.87	27.33	27.60	810,270	+0.07(+0.25%)
Nov 17, 2005	27.61	28.35	27.13	27.53	1,754,593	+1.05(+3.98%)
Nov 16, 2005	25.90	26.48	25.79	26.47	620,883	+0.65(+2.53%)
Nov 15, 2005	26.37	26.41	25.79	25.82	683,624	-0.61(-2.29%)
Nov 14, 2005	26.52	26.52	26.30	26.43	580,943	-0.13(-0.49%)
Nov 11, 2005	26.16	26.70	26.07	26.56	512,827	+0.52(+1.98%)
Nov 10, 2005	26.06	26.11	25.68	26.04	635,261	+0.03(+0.13%)
Nov 09, 2005	25.94	26.21	25.37	26.01	518,346	+0.01(+0.05%)
Nov 08, 2005	26.25	26.29	25.79	25.99	524,591	-0.40(-1.51%)
Nov 07, 2005	26.16	26.76	26.04	26.39	1,001,255	+0.58(+2.24%)
Nov 04, 2005	25.87	25.88	25.58	25.81	592,562	-0.06(-0.21%)
Nov 03, 2005	25.77	26.13	25.71	25.87	1,271,249	+0.36(+1.43%)
Nov 02, 2005	24.50	25.52	24.48	25.50	1,212,573	+1.01(+4.10%)
Nov 01, 2005	24.67	24.77	24.37	24.50	753,338	-0.40(-1.60%)
Oct 31, 2005	24.31	25.07	24.31	24.90	1,218,818	+0.65(+2.70%)
Oct 28, 2005	23.84	24.28	23.47	24.24	958,120	+0.63(+2.68%)
Oct 27, 2005	24.22	24.24	23.55	23.61	1,004,160	-0.61(-2.50%)
Oct 26, 2005	24.76	25.07	24.22	24.22	1,272,120	-0.85(-3.41%)
Oct 25, 2005	25.37	25.37	24.88	25.07	506,872	-0.39(-1.51%)
Oct 24, 2005	24.93	25.54	24.83	25.46	542,310	+0.56(+2.27%)
Oct 21, 2005	25.54	26.12	24.87	24.89	1,155,641	-0.21(-0.85%)
Oct 20, 2005	25.23	25.70	25.07	25.10	1,317,288	-0.19(-0.74%)
Oct 19, 2005	24.62	25.29	24.24	25.29	1,080,118	+0.76(+3.09%)
Oct 18, 2005	24.79	25.03	24.26	24.53	1,442,336	-0.67(-2.65%)
Oct 17, 2005	25.27	25.65	24.89	25.20	669,391	-0.34(-1.35%)
Oct 14, 2005	25.54	25.73	25.12	25.54	660,241	+0.29(+1.15%)
Oct 13, 2005	24.71	25.38	24.71	25.26	930,816	+0.55(+2.23%)
Oct 12, 2005	24.90	24.90	23.89	24.70	1,322,807	-0.20(-0.80%)
Oct 11, 2005	25.12	25.41	24.89	24.90	688,562	-0.23(-0.93%)
Oct 10, 2005	25.82	25.92	25.04	25.14	664,744	-0.68(-2.64%)
Oct 07, 2005	25.60	26.05	25.60	25.82	520,815	+0.22(+0.86%)
Oct 06, 2005	25.51	26.03	25.41	25.60	867,493	+0.10(+0.38%)
Oct 05, 2005	26.20	26.20	25.50	25.50	679,994	-0.62(-2.37%)
Oct 04, 2005	26.10	26.38	26.06	26.12	567,000	+0.14(+0.56%)
Oct 03, 2005	26.10	26.34	25.77	25.98	899,300	+0.02(+0.08%)
Sep 30, 2005	25.30	26.03	25.17	25.96	923,844	+0.65(+2.58%)
Sep 29, 2005	25.29	25.33	24.89	25.30	874,029	+0.02(+0.08%)
Sep 28, 2005	25.47	25.62	25.28	25.28	1,260,937	-0.19(-0.73%)
Sep 27, 2005	25.23	25.59	24.95	25.47	774,833	+0.20(+0.79%)
Sep 26, 2005	25.37	25.79	25.05	25.27	732,133	+0.00(+0.00%)
Sep 23, 2005	25.18	25.37	24.79	25.27	1,048,457	+0.47(+1.89%)
Sep 22, 2005	24.92	25.06	24.27	24.80	1,666,871	-0.11(-0.44%)
Sep 21, 2005	25.70	25.70	24.90	24.91	1,628,238	-0.79(-3.08%)
Sep 20, 2005	26.74	26.74	25.46	25.70	1,700,130	-1.03(-3.84%)
Sep 19, 2005	26.72	27.09	26.72	26.73	1,123,108	+0.19(+0.70%)
Sep 16, 2005	26.62	26.80	26.30	26.54	1,678,925	-0.07(-0.26%)
Sep 15, 2005	26.65	26.80	26.27	26.61	819,856	-0.01(-0.03%)
Sep 14, 2005	26.86	26.86	26.54	26.62	1,204,150	-0.06(-0.23%)
Sep 13, 2005	26.44	26.82	26.18	26.68	932,123	-0.05(-0.18%)
Sep 12, 2005	26.99	27.00	26.30	26.73	949,842	+0.04(+0.15%)
Sep 09, 2005	26.34	26.69	26.30	26.69	562,788	+0.28(+1.07%)
Sep 08, 2005	26.43	26.57	26.13	26.41	679,122	-0.03(-0.10%)
Sep 07, 2005	25.90	26.59	25.89	26.43	1,021,879	+0.50(+1.91%)
Sep 06, 2005	25.20	25.99	25.20	25.94	1,317,724	+0.74(+2.95%)
Sep 02, 2005	25.90	26.03	24.97	25.19	1,257,161	-0.67(-2.61%)
Sep 01, 2005	25.94	26.30	25.64	25.87	846,870	-0.14(-0.53%)
Aug 31, 2005	25.46	26.05	25.45	26.01	908,304	+0.56(+2.19%)
Aug 30, 2005	25.77	25.85	25.27	25.45	903,076	-0.32(-1.26%)
Aug 29, 2005	25.65	26.12	25.54	25.77	1,284,465	+0.14(+0.56%)
Aug 26, 2005	25.86	25.81	25.48	25.63	1,109,746	-0.23(-0.91%)
Aug 25, 2005	25.75	26.10	25.48	25.86	1,255,273	+0.45(+1.79%)
Aug 24, 2005	25.48	26.07	25.41	25.41	1,435,946	+0.06(+0.24%)
Aug 23, 2005	25.25	25.61	24.92	25.34	1,362,602	+0.04(+0.16%)
Aug 22, 2005	25.48	25.62	24.79	25.30	1,373,495	-0.34(-1.34%)
Aug 19, 2005	25.93	25.96	25.29	25.65	1,689,818	-0.10(-0.40%)
Aug 18, 2005	26.34	26.61	25.67	25.75	2,154,718	-1.42(-5.22%)
Aug 17, 2005	27.16	27.33	26.69	27.17	2,338,006	-0.17(-0.63%)
Aug 16, 2005	27.92	27.98	27.31	27.34	859,215	-0.67(-2.41%)
Aug 15, 2005	27.75	28.06	27.69	28.02	688,272	-0.01(-0.02%)
Aug 12, 2005	27.86	28.17	27.82	28.02	816,225	-0.06(-0.20%)
Aug 11, 2005	28.22	28.48	27.58	28.08	1,100,161	-0.21(-0.75%)
Aug 10, 2005	28.71	28.88	28.16	28.29	920,068	-0.16(-0.56%)
Aug 09, 2005	28.54	28.88	28.30	28.45	624,078	+0.06(+0.22%)
Aug 08, 2005	28.22	28.70	28.22	28.39	837,139	+0.18(+0.63%)
Aug 05, 2005	28.44	28.44	27.94	28.21	986,877	-0.12(-0.44%)
Aug 04, 2005	28.76	28.76	28.09	28.33	1,020,717	-0.43(-1.48%)
Aug 03, 2005	28.82	29.00	28.66	28.76	1,036,838	-0.08(-0.26%)
Aug 02, 2005	28.61	29.00	28.44	28.84	949,987	+0.21(+0.72%)
Aug 01, 2005	27.59	28.70	27.59	28.63	783,692	+0.39(+1.37%)
Jul 29, 2005	28.33	28.47	28.02	28.24	439,193	-0.19(-0.68%)
Jul 28, 2005	28.23	28.46	28.15	28.44	553,929	+0.24(+0.85%)
Jul 27, 2005	28.09	28.25	27.98	28.20	575,569	+0.20(+0.71%)
Jul 26, 2005	27.86	28.15	27.81	28.00	871,850	+0.14(+0.49%)
Jul 25, 2005	27.96	28.08	27.40	27.86	1,538,337	-0.61(-2.13%)
Jul 22, 2005	28.60	28.81	28.24	28.46	912,516	-0.14(-0.48%)
Jul 21, 2005	28.95	28.95	28.37	28.60	846,870	-0.33(-1.14%)
Jul 20, 2005	28.82	28.97	28.64	28.93	742,009	-0.04(-0.14%)
Jul 19, 2005	29.01	29.12	28.68	28.97	1,865,699	-0.17(-0.59%)
Jul 18, 2005	27.82	29.26	27.82	29.15	2,460,149	+1.39(+5.01%)
Jul 15, 2005	27.88	28.09	27.50	27.75	1,082,297	-0.19(-0.69%)
Jul 14, 2005	28.41	28.51	27.89	27.95	855,148	-0.12(-0.42%)
Jul 13, 2005	28.51	28.51	27.83	28.06	2,054,650	-0.36(-1.28%)
Jul 12, 2005	27.89	28.57	27.71	28.43	3,134,188	+1.05(+3.85%)
Jul 11, 2005	27.61	27.68	27.30	27.38	931,978	-0.48(-1.71%)
Jul 08, 2005	27.33	27.91	27.27	27.85	705,846	+0.48(+1.76%)
Jul 07, 2005	27.16	27.37	26.78	27.37	847,596	+0.22(+0.81%)
Jul 06, 2005	27.64	27.68	27.13	27.15	1,082,732	-0.49(-1.77%)
Jul 05, 2005	27.03	27.68	27.03	27.64	656,465	+0.52(+1.90%)
Jul 01, 2005	26.85	27.27	26.81	27.12	734,457	+0.41(+1.52%)
Jun 30, 2005	27.16	27.32	26.65	26.72	913,823	-0.25(-0.94%)
Jun 29, 2005	26.62	27.09	26.61	26.97	813,901	+0.36(+1.35%)
Jun 28, 2005	26.21	26.81	26.21	26.61	543,908	+0.54(+2.06%)
Jun 27, 2005	25.75	26.10	25.74	26.07	819,856	+0.20(+0.77%)
Jun 24, 2005	25.85	26.00	25.61	25.88	939,966	+0.03(+0.11%)
Jun 23, 2005	26.27	26.58	25.82	25.85	935,609	-0.60(-2.26%)
Jun 22, 2005	26.27	26.68	26.25	26.45	718,917	+0.16(+0.60%)
Jun 21, 2005	26.51	26.51	26.07	26.29	717,464	-0.34(-1.29%)
Jun 20, 2005	26.51	26.69	26.31	26.63	407,676	-0.12(-0.46%)
Jun 17, 2005	27.33	27.33	26.68	26.76	922,973	-0.08(-0.28%)
Jun 16, 2005	26.56	26.85	26.56	26.83	470,564	+0.27(+1.01%)
Jun 15, 2005	26.78	26.78	26.30	26.56	676,217	-0.22(-0.82%)
Jun 14, 2005	26.58	26.85	26.58	26.78	648,042	+0.15(+0.57%)
Jun 13, 2005	26.27	26.82	26.23	26.63	711,364	+0.23(+0.89%)
Jun 10, 2005	26.37	26.47	26.23	26.40	496,561	+0.02(+0.08%)
Jun 09, 2005	26.13	26.55	26.07	26.38	745,931	+0.18(+0.68%)
Jun 08, 2005	26.47	26.57	26.14	26.20	660,387	-0.28(-1.04%)
Jun 07, 2005	26.46	26.78	26.40	26.47	738,814	-0.01(-0.03%)
Jun 06, 2005	26.12	26.51	26.12	26.48	941,563	+0.19(+0.71%)
Jun 03, 2005	26.27	26.72	26.23	26.30	717,174	-0.21(-0.81%)
Jun 02, 2005	26.36	26.63	26.26	26.51	839,317	+0.17(+0.63%)
Jun 01, 2005	26.07	26.68	26.07	26.34	1,017,231	+0.28(+1.08%)
May 31, 2005	26.39	26.39	26.03	26.06	733,586	-0.30(-1.12%)
May 27, 2005	26.21	26.48	26.16	26.36	583,121	+0.14(+0.55%)
May 26, 2005	25.98	26.25	25.91	26.21	775,849	+0.30(+1.17%)
May 25, 2005	25.54	26.03	25.54	25.91	932,559	+0.26(+1.02%)
May 24, 2005	25.80	25.96	25.51	25.65	1,082,297	-0.31(-1.19%)
May 23, 2005	25.54	26.13	25.53	25.96	1,102,339	+0.28(+1.07%)
May 20, 2005	25.89	25.89	25.51	25.68	745,640	+0.10(+0.38%)
May 19, 2005	24.99	25.70	24.97	25.59	1,792,936	+0.40(+1.59%)
May 18, 2005	24.68	25.27	24.55	25.19	2,221,817	+0.59(+2.38%)
May 17, 2005	24.79	25.07	24.29	24.60	2,168,225	+0.19(+0.76%)
May 16, 2005	23.75	24.55	23.75	24.42	1,551,699	+0.67(+2.84%)
May 13, 2005	24.51	24.58	23.48	23.74	1,822,709	-0.77(-3.15%)
May 12, 2005	24.94	24.95	24.37	24.51	1,289,694	-0.36(-1.44%)
May 11, 2005	24.84	24.94	24.48	24.87	551,605	+0.03(+0.11%)
May 10, 2005	25.11	25.11	24.64	24.84	505,420	-0.27(-1.07%)
May 09, 2005	24.75	25.12	24.72	25.11	549,281	+0.29(+1.17%)
May 06, 2005	25.32	25.32	24.63	24.82	684,351	-0.13(-0.52%)
May 05, 2005	24.58	25.12	24.42	24.95	1,286,208	+0.41(+1.65%)
May 04, 2005	24.58	24.65	24.29	24.55	1,015,488	+0.19(+0.76%)
May 03, 2005	24.37	24.75	24.20	24.36	1,025,074	-0.12(-0.48%)

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.