Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	40.86	42.16	40.83	41.88	435,500	+1.22(+3.00%)
Apr 27, 2006	42.90	43.25	39.66	40.66	1,154,100	-2.49(-5.77%)
Apr 26, 2006	42.99	43.25	42.70	43.15	222,700	+0.16(+0.37%)
Apr 25, 2006	42.80	43.16	42.69	42.99	374,500	+0.19(+0.44%)
Apr 24, 2006	42.60	42.80	42.18	42.80	193,700	+0.05(+0.12%)
Apr 21, 2006	43.40	43.40	42.17	42.75	161,300	-0.34(-0.79%)
Apr 20, 2006	43.94	44.02	42.80	43.09	260,600	-0.85(-1.93%)
Apr 19, 2006	44.46	44.50	43.51	43.94	340,400	-0.32(-0.72%)
Apr 18, 2006	43.60	44.63	43.34	44.26	391,400	+0.91(+2.10%)
Apr 17, 2006	43.35	43.42	42.90	43.35	199,400	-0.07(-0.16%)
Apr 13, 2006	43.03	43.60	42.79	43.42	129,900	+0.39(+0.91%)
Apr 12, 2006	42.25	43.17	42.14	43.03	380,300	+1.08(+2.57%)
Apr 11, 2006	42.90	42.92	41.59	41.95	260,100	-0.70(-1.64%)
Apr 10, 2006	43.85	43.85	42.03	42.65	340,200	-1.21(-2.76%)
Apr 07, 2006	43.77	44.40	43.23	43.86	257,200	+0.09(+0.21%)
Apr 06, 2006	44.60	44.65	43.50	43.77	408,200	-0.88(-1.97%)
Apr 05, 2006	43.95	44.87	43.83	44.65	284,200	+0.52(+1.18%)
Apr 04, 2006	43.72	44.30	43.31	44.13	415,600	-0.02(-0.05%)
Apr 03, 2006	45.29	45.63	44.03	44.15	659,800	-1.29(-2.84%)
Mar 31, 2006	45.22	45.59	44.89	45.44	334,300	+0.22(+0.49%)
Mar 30, 2006	43.90	45.50	43.81	45.22	954,800	+1.37(+3.12%)
Mar 29, 2006	43.93	43.99	42.19	43.85	320,500	+0.71(+1.65%)
Mar 28, 2006	43.22	43.97	42.97	43.14	390,400	-0.23(-0.53%)
Mar 27, 2006	42.72	43.57	42.72	43.37	366,600	+0.61(+1.43%)
Mar 24, 2006	41.98	42.80	41.72	42.76	333,200	+0.76(+1.81%)
Mar 23, 2006	41.84	42.00	41.02	42.00	309,400	+0.26(+0.62%)
Mar 22, 2006	41.67	41.80	41.28	41.74	257,700	+0.07(+0.17%)
Mar 21, 2006	41.42	42.05	41.15	41.67	315,000	+0.15(+0.36%)
Mar 20, 2006	42.32	42.33	40.88	41.52	551,500	-0.81(-1.91%)
Mar 17, 2006	42.87	42.99	42.24	42.33	434,400	-0.34(-0.80%)
Mar 16, 2006	42.49	42.91	42.25	42.67	228,400	+0.18(+0.42%)
Mar 15, 2006	42.51	42.95	42.22	42.49	340,300	-0.02(-0.05%)
Mar 14, 2006	41.89	42.60	41.43	42.51	431,300	+0.77(+1.84%)
Mar 13, 2006	40.80	41.75	40.50	41.74	578,300	+0.69(+1.68%)
Mar 10, 2006	41.12	41.39	40.76	41.05	290,400	+0.05(+0.12%)
Mar 09, 2006	42.00	42.75	40.93	41.00	592,500	-0.60(-1.44%)
Mar 08, 2006	40.10	41.88	40.10	41.60	2,640,900	+2.04(+5.16%)
Mar 07, 2006	38.80	40.30	38.75	39.56	355,800	+0.71(+1.83%)
Mar 06, 2006	38.55	39.40	38.55	38.85	306,600	-0.65(-1.65%)
Mar 03, 2006	39.40	40.19	39.25	39.50	343,300	+0.00(+0.00%)
Mar 02, 2006	38.93	39.53	38.61	39.50	306,600	+0.47(+1.20%)
Mar 01, 2006	38.75	39.38	38.61	39.03	286,200	+0.08(+0.21%)
Feb 28, 2006	39.78	39.75	38.80	38.95	384,900	-0.83(-2.09%)
Feb 27, 2006	40.48	41.24	39.59	39.78	562,900	-0.70(-1.73%)
Feb 24, 2006	40.93	41.20	40.25	40.48	282,900	-0.48(-1.17%)
Feb 23, 2006	40.90	41.63	40.72	40.96	386,800	-0.16(-0.39%)
Feb 22, 2006	40.65	41.59	40.65	41.12	241,400	+0.57(+1.41%)
Feb 21, 2006	41.95	42.18	40.30	40.55	398,000	-1.05(-2.52%)
Feb 17, 2006	40.80	41.67	40.80	41.60	378,400	+0.90(+2.21%)
Feb 16, 2006	41.01	41.34	40.65	40.70	644,500	-0.31(-0.76%)
Feb 15, 2006	41.50	41.50	40.49	41.01	621,500	-0.49(-1.18%)
Feb 14, 2006	41.40	42.90	40.97	41.50	1,032,700	+2.25(+5.73%)
Feb 13, 2006	39.01	39.30	38.27	39.25	529,700	+0.25(+0.64%)
Feb 10, 2006	40.00	40.00	37.76	39.00	906,100	-1.00(-2.50%)
Feb 09, 2006	40.14	40.70	39.83	40.00	501,600	-0.13(-0.32%)
Feb 08, 2006	40.51	40.51	39.79	40.13	235,100	-0.38(-0.94%)
Feb 07, 2006	40.41	41.63	40.12	40.51	263,600	+0.11(+0.27%)
Feb 06, 2006	41.57	41.74	39.99	40.40	506,100	-1.20(-2.88%)
Feb 03, 2006	41.60	41.95	41.19	41.60	347,000	-0.10(-0.24%)
Feb 02, 2006	41.85	42.20	41.32	41.70	598,600	-0.17(-0.41%)
Feb 01, 2006	40.33	43.90	40.33	41.87	910,000	+1.44(+3.56%)
Jan 31, 2006	39.75	40.92	39.44	40.43	441,700	+0.75(+1.89%)
Jan 30, 2006	38.96	40.00	38.96	39.68	333,500	+0.52(+1.33%)
Jan 27, 2006	37.83	39.33	37.83	39.16	307,800	+1.53(+4.07%)
Jan 26, 2006	38.20	38.48	37.26	37.63	365,700	-0.32(-0.84%)
Jan 25, 2006	38.58	38.58	37.37	37.95	291,800	-0.62(-1.61%)
Jan 24, 2006	37.42	38.70	37.38	38.57	362,500	+1.17(+3.13%)
Jan 23, 2006	37.32	38.04	37.25	37.40	278,300	+0.13(+0.35%)
Jan 20, 2006	38.19	38.21	36.70	37.27	237,800	-0.72(-1.90%)
Jan 19, 2006	38.11	38.85	37.90	37.99	753,600	-0.12(-0.31%)
Jan 18, 2006	37.35	38.40	37.35	38.11	204,200	+0.49(+1.30%)
Jan 17, 2006	36.75	37.92	36.54	37.62	402,700	+0.33(+0.88%)
Jan 13, 2006	37.87	37.88	37.08	37.29	388,900	-0.57(-1.51%)
Jan 12, 2006	38.14	38.31	37.54	37.86	510,300	-0.41(-1.07%)
Jan 11, 2006	38.83	38.86	36.32	38.27	1,109,300	-0.58(-1.49%)
Jan 10, 2006	40.16	40.23	38.73	38.85	437,300	-1.46(-3.62%)
Jan 09, 2006	41.14	41.14	40.30	40.31	284,200	-0.82(-1.99%)
Jan 06, 2006	41.43	41.51	40.70	41.13	245,500	-0.30(-0.72%)
Jan 05, 2006	41.28	41.89	41.27	41.43	190,400	-0.45(-1.07%)
Jan 04, 2006	41.42	42.00	41.20	41.88	138,700	+0.38(+0.92%)
Jan 03, 2006	40.80	41.73	40.40	41.50	229,300	+0.65(+1.59%)
Dec 30, 2005	41.30	41.30	40.38	40.85	138,000	-0.65(-1.57%)
Dec 29, 2005	41.39	41.95	41.10	41.50	86,700	+0.12(+0.29%)
Dec 28, 2005	41.55	41.95	41.32	41.38	96,500	-0.05(-0.12%)
Dec 27, 2005	42.45	42.60	41.25	41.43	131,700	-1.06(-2.49%)
Dec 23, 2005	42.74	43.02	42.23	42.49	133,500	-0.25(-0.58%)
Dec 22, 2005	41.43	43.09	41.43	42.74	294,300	+0.91(+2.18%)
Dec 21, 2005	41.55	42.28	41.55	41.83	95,800	+0.43(+1.04%)
Dec 20, 2005	40.65	41.50	40.62	41.40	195,400	+0.73(+1.79%)
Dec 19, 2005	40.94	41.14	40.35	40.67	338,200	-0.27(-0.66%)
Dec 16, 2005	41.58	41.60	40.80	40.94	227,300	-0.64(-1.54%)
Dec 15, 2005	41.80	42.05	41.37	41.58	382,000	-0.12(-0.29%)
Dec 14, 2005	42.16	42.22	41.55	41.70	314,800	-0.46(-1.09%)
Dec 13, 2005	42.50	42.71	42.03	42.16	259,700	-0.40(-0.94%)
Dec 12, 2005	42.05	42.80	42.04	42.56	302,900	+0.45(+1.07%)
Dec 09, 2005	42.05	42.55	41.95	42.11	370,500	+0.01(+0.02%)
Dec 08, 2005	40.60	42.11	40.57	42.10	611,700	+1.47(+3.62%)
Dec 07, 2005	40.45	41.10	40.17	40.63	361,100	+0.03(+0.07%)
Dec 06, 2005	40.25	41.05	40.25	40.60	288,100	+0.25(+0.62%)
Dec 05, 2005	40.00	40.55	39.87	40.35	297,900	-0.14(-0.35%)
Dec 02, 2005	40.13	40.72	40.00	40.49	337,100	+0.36(+0.90%)
Dec 01, 2005	39.33	40.40	39.33	40.13	346,000	+0.65(+1.65%)
Nov 30, 2005	38.86	39.66	38.67	39.48	356,600	+0.77(+1.99%)
Nov 29, 2005	37.58	39.00	37.57	38.71	407,200	+1.38(+3.70%)
Nov 28, 2005	38.50	38.50	37.14	37.33	250,200	-1.12(-2.91%)
Nov 25, 2005	38.60	38.81	38.34	38.45	91,100	-0.15(-0.39%)
Nov 23, 2005	38.23	39.31	38.10	38.60	245,200	+0.38(+0.99%)
Nov 22, 2005	38.40	38.52	38.22	38.22	306,700	-0.28(-0.73%)
Nov 21, 2005	37.80	38.50	37.80	38.50	397,800	+0.85(+2.26%)
Nov 18, 2005	38.50	38.51	37.53	37.65	311,200	-0.85(-2.21%)
Nov 17, 2005	38.46	38.60	38.33	38.50	329,700	+0.14(+0.36%)
Nov 16, 2005	38.25	38.82	37.40	38.36	402,900	-0.16(-0.42%)
Nov 15, 2005	38.95	39.75	38.34	38.52	379,000	-0.44(-1.13%)
Nov 14, 2005	37.79	39.18	37.74	38.96	437,900	+1.17(+3.10%)
Nov 11, 2005	37.61	38.00	37.56	37.79	237,500	+0.18(+0.48%)
Nov 10, 2005	36.46	37.82	36.25	37.61	430,300	+1.15(+3.15%)
Nov 09, 2005	36.13	36.50	35.99	36.46	308,900	+0.33(+0.91%)
Nov 08, 2005	36.44	36.44	36.04	36.13	378,500	-0.27(-0.74%)
Nov 07, 2005	36.10	36.45	36.00	36.40	319,700	+0.36(+1.00%)
Nov 04, 2005	35.66	36.30	35.52	36.04	464,400	+0.43(+1.21%)
Nov 03, 2005	35.50	36.04	35.10	35.61	460,600	+0.28(+0.79%)
Nov 02, 2005	34.75	35.85	34.75	35.33	1,911,200	+3.52(+11.07%)
Nov 01, 2005	31.35	32.14	31.01	31.81	470,900	+0.31(+0.98%)
Oct 31, 2005	30.61	31.61	30.32	31.50	589,800	+1.09(+3.58%)
Oct 28, 2005	30.33	30.82	30.10	30.41	290,600	+0.18(+0.60%)
Oct 27, 2005	31.30	31.70	29.94	30.23	394,500	-0.51(-1.66%)
Oct 26, 2005	32.13	32.50	30.54	30.74	551,300	-1.39(-4.33%)
Oct 25, 2005	35.53	35.53	31.30	32.13	1,338,200	-3.40(-9.57%)
Oct 24, 2005	35.13	35.60	34.75	35.53	378,300	+1.53(+4.50%)
Oct 21, 2005	34.22	34.60	33.92	34.00	189,200	-0.22(-0.64%)
Oct 20, 2005	33.95	34.37	33.50	34.22	331,600	+0.42(+1.24%)
Oct 19, 2005	33.69	33.83	32.49	33.80	353,400	+0.12(+0.36%)
Oct 18, 2005	34.12	34.65	33.66	33.68	240,400	+0.11(+0.33%)
Oct 17, 2005	33.93	34.02	33.26	33.57	331,500	-0.35(-1.03%)
Oct 14, 2005	33.76	34.10	33.29	33.92	339,900	+0.26(+0.77%)
Oct 13, 2005	33.60	33.75	33.49	33.66	355,100	-0.04(-0.12%)
Oct 12, 2005	34.45	34.51	33.06	33.70	387,200	-0.80(-2.32%)
Oct 11, 2005	35.15	35.30	34.25	34.50	290,700	-0.61(-1.74%)
Oct 10, 2005	34.95	35.38	34.87	35.11	217,900	+0.17(+0.49%)
Oct 07, 2005	34.37	35.23	34.37	34.94	366,200	+0.42(+1.22%)
Oct 06, 2005	35.08	35.40	33.90	34.52	400,200	-1.01(-2.84%)
Oct 05, 2005	36.50	36.50	35.30	35.53	294,500	-0.92(-2.52%)
Oct 04, 2005	36.17	36.90	36.15	36.45	309,400	+0.36(+1.00%)
Oct 03, 2005	36.95	37.15	35.53	36.09	942,400	-0.96(-2.59%)
Sep 30, 2005	36.95	37.85	36.55	37.05	716,900	-0.15(-0.40%)
Sep 29, 2005	39.00	39.51	36.85	37.20	1,969,900	-4.46(-10.71%)
Sep 28, 2005	41.52	41.88	41.10	41.66	259,400	+0.39(+0.94%)
Sep 27, 2005	41.70	41.70	40.69	41.27	393,700	+0.77(+1.90%)
Sep 26, 2005	40.40	40.80	39.68	40.50	420,900	+1.05(+2.66%)
Sep 23, 2005	39.45	41.27	39.27	39.45	904,600	-0.65(-1.62%)
Sep 22, 2005	37.76	40.75	37.15	40.10	841,700	+2.30(+6.08%)
Sep 21, 2005	37.97	38.98	37.76	37.80	456,600	-0.16(-0.42%)
Sep 20, 2005	37.58	38.75	37.51	37.96	352,000	+0.18(+0.48%)
Sep 19, 2005	38.95	38.96	37.70	37.78	357,100	-1.33(-3.40%)
Sep 16, 2005	38.17	40.10	38.00	39.11	1,007,400	+1.24(+3.27%)
Sep 15, 2005	36.60	38.10	36.56	37.87	474,300	+1.37(+3.75%)
Sep 14, 2005	36.05	36.74	36.00	36.50	327,500	+0.43(+1.19%)
Sep 13, 2005	36.60	36.65	35.80	36.07	473,100	-0.52(-1.42%)
Sep 12, 2005	35.90	36.65	35.75	36.59	289,100	+0.63(+1.75%)
Sep 09, 2005	36.17	36.17	35.54	35.96	231,300	-0.21(-0.58%)
Sep 08, 2005	37.03	37.03	36.03	36.17	991,600	-0.85(-2.30%)
Sep 07, 2005	36.40	37.04	36.22	37.02	212,100	+0.57(+1.56%)
Sep 06, 2005	36.95	36.95	36.30	36.45	169,800	-0.50(-1.35%)
Sep 02, 2005	37.25	37.40	36.76	36.95	176,100	-0.30(-0.81%)
Sep 01, 2005	37.50	37.55	36.88	37.25	152,600	-0.35(-0.93%)
Aug 31, 2005	37.03	37.60	36.43	37.60	231,000	+0.58(+1.57%)
Aug 30, 2005	35.81	37.14	35.53	37.02	326,600	+1.23(+3.44%)
Aug 29, 2005	36.23	36.19	34.85	35.79	398,000	-0.43(-1.19%)
Aug 26, 2005	36.35	36.45	36.10	36.22	267,600	-0.26(-0.71%)
Aug 25, 2005	35.50	36.85	35.25	36.48	358,500	+0.22(+0.61%)
Aug 24, 2005	36.89	37.03	36.05	36.26	202,700	-0.79(-2.13%)
Aug 23, 2005	36.83	37.18	36.83	37.05	244,700	+0.21(+0.57%)
Aug 22, 2005	36.85	37.09	36.63	36.84	140,600	+0.14(+0.38%)
Aug 19, 2005	37.10	37.15	36.59	36.70	222,500	-0.23(-0.62%)
Aug 18, 2005	37.35	37.50	36.82	36.93	408,000	-0.86(-2.28%)
Aug 17, 2005	38.45	38.64	37.63	37.79	181,300	-0.81(-2.10%)
Aug 16, 2005	39.00	39.00	38.25	38.60	237,400	-0.49(-1.25%)
Aug 15, 2005	38.25	39.25	38.15	39.09	287,700	+0.83(+2.17%)
Aug 12, 2005	38.25	38.47	37.82	38.26	256,600	-0.13(-0.34%)
Aug 11, 2005	38.10	38.65	37.87	38.39	196,600	+0.19(+0.50%)
Aug 10, 2005	39.84	39.84	37.56	38.20	294,900	+0.31(+0.82%)
Aug 09, 2005	37.90	38.25	37.10	37.89	405,800	+0.26(+0.69%)
Aug 08, 2005	37.50	38.54	37.40	37.63	628,600	+0.13(+0.35%)
Aug 05, 2005	38.95	38.95	37.26	37.50	415,900	-1.45(-3.72%)
Aug 04, 2005	40.00	40.75	38.35	38.95	1,103,300	+0.34(+0.88%)
Aug 03, 2005	38.76	39.43	38.09	38.61	652,400	-0.25(-0.64%)
Aug 02, 2005	38.65	38.92	38.22	38.86	326,400	+0.31(+0.80%)
Aug 01, 2005	38.05	38.74	37.83	38.55	413,200	+0.23(+0.60%)
Jul 29, 2005	37.53	38.49	37.53	38.32	350,200	+0.79(+2.10%)
Jul 28, 2005	36.35	39.75	36.31	37.53	1,456,900	+1.08(+2.96%)
Jul 27, 2005	38.50	38.51	36.05	36.45	1,359,000	-2.17(-5.62%)
Jul 26, 2005	39.28	39.75	38.02	38.62	904,800	-0.66(-1.68%)
Jul 25, 2005	39.45	40.16	39.19	39.28	343,900	-0.17(-0.43%)
Jul 22, 2005	38.60	39.45	37.20	39.45	836,000	+0.65(+1.68%)
Jul 21, 2005	41.25	41.25	36.73	38.80	3,233,100	-4.56(-10.52%)
Jul 20, 2005	43.16	44.40	42.84	43.36	948,500	+0.22(+0.51%)
Jul 19, 2005	41.05	43.35	39.96	43.14	3,132,700	+2.49(+6.13%)
Jul 18, 2005	40.10	40.79	39.81	40.65	211,900	+0.45(+1.12%)
Jul 15, 2005	40.13	40.50	39.51	40.20	245,500	-0.13(-0.32%)
Jul 14, 2005	39.20	40.62	38.90	40.33	402,400	+1.13(+2.88%)
Jul 13, 2005	41.25	41.39	38.40	39.20	544,700	-1.46(-3.59%)
Jul 12, 2005	40.00	41.05	39.95	40.66	675,800	-0.44(-1.07%)
Jul 11, 2005	40.00	41.23	39.90	41.10	708,100	+1.22(+3.06%)
Jul 08, 2005	38.48	39.89	38.10	39.88	982,600	+1.97(+5.20%)
Jul 07, 2005	36.75	39.84	36.70	37.91	378,500	+0.41(+1.09%)
Jul 06, 2005	37.05	38.50	36.60	37.50	1,738,200	+1.11(+3.05%)
Jul 05, 2005	35.63	36.40	35.55	36.39	868,000	+0.86(+2.42%)
Jul 01, 2005	35.80	35.85	35.50	35.53	538,600	+0.02(+0.06%)
Jun 30, 2005	35.75	35.79	35.24	35.51	2,752,800	-0.74(-2.04%)
Jun 29, 2005	35.65	36.55	35.51	36.25	573,000	+0.70(+1.97%)
Jun 28, 2005	35.91	36.79	35.46	35.55	491,500	-0.31(-0.86%)
Jun 27, 2005	36.44	36.47	35.24	35.86	331,500	+0.22(+0.62%)
Jun 24, 2005	36.18	36.33	34.82	35.64	575,300	-0.54(-1.49%)
Jun 23, 2005	35.35	36.36	35.05	36.18	259,700	+0.87(+2.46%)
Jun 22, 2005	36.25	36.45	34.81	35.31	241,500	-0.92(-2.54%)
Jun 21, 2005	36.34	37.15	36.22	36.23	187,000	+0.19(+0.53%)
Jun 20, 2005	35.90	36.25	35.88	36.04	188,300	+0.29(+0.81%)
Jun 17, 2005	36.50	36.50	35.60	35.75	610,500	+0.24(+0.68%)
Jun 16, 2005	35.35	37.40	35.35	35.51	918,200	+0.56(+1.60%)
Jun 15, 2005	34.49	34.95	34.26	34.95	90,700	+0.50(+1.45%)
Jun 14, 2005	34.36	34.60	34.26	34.45	87,000	-0.06(-0.17%)
Jun 13, 2005	34.28	34.60	34.28	34.51	140,700	+0.33(+0.97%)
Jun 10, 2005	34.75	34.75	33.80	34.18	175,000	-0.82(-2.34%)
Jun 09, 2005	35.05	35.10	34.70	35.00	96,500	-0.12(-0.34%)
Jun 08, 2005	35.05	35.45	34.90	35.12	83,700	+0.22(+0.63%)
Jun 07, 2005	35.00	35.49	34.75	34.90	145,900	-0.05(-0.14%)
Jun 06, 2005	34.78	35.08	34.55	34.95	78,400	+0.19(+0.55%)
Jun 03, 2005	34.75	35.05	34.72	34.76	106,600	+0.01(+0.03%)
Jun 02, 2005	35.71	35.72	33.78	34.75	460,900	-0.98(-2.74%)
Jun 01, 2005	34.95	35.75	34.83	35.73	252,000	+1.03(+2.97%)
May 31, 2005	35.35	35.49	34.30	34.70	166,900	-0.52(-1.48%)
May 27, 2005	34.64	35.36	34.63	35.22	79,300	+0.60(+1.73%)
May 26, 2005	34.03	34.64	34.03	34.62	77,100	+0.74(+2.18%)
May 25, 2005	34.80	34.84	33.54	33.88	85,800	-0.82(-2.36%)
May 24, 2005	34.24	34.79	34.15	34.70	84,700	+0.61(+1.79%)
May 23, 2005	32.93	34.31	32.88	34.09	169,200	+1.06(+3.21%)
May 20, 2005	34.05	34.70	32.63	33.03	232,400	-0.92(-2.71%)
May 19, 2005	33.30	33.99	33.11	33.95	100,200	+0.64(+1.92%)
May 18, 2005	32.49	33.31	32.49	33.31	210,000	+0.92(+2.84%)
May 17, 2005	32.50	32.77	32.05	32.39	136,100	+0.04(+0.12%)
May 16, 2005	31.80	32.65	31.80	32.35	141,000	+0.55(+1.73%)
May 13, 2005	32.71	33.00	31.70	31.80	208,300	-0.96(-2.93%)
May 12, 2005	33.23	33.25	32.42	32.76	220,100	-0.12(-0.36%)
May 11, 2005	33.45	33.89	32.30	32.88	262,100	-0.52(-1.56%)
May 10, 2005	33.30	34.24	33.05	33.40	742,600	+1.68(+5.30%)
May 09, 2005	31.60	31.83	31.30	31.72	209,300	+0.15(+0.48%)
May 06, 2005	30.85	31.97	30.85	31.57	243,600	+0.89(+2.90%)
May 05, 2005	30.00	30.73	29.90	30.68	97,000	+0.48(+1.59%)
May 04, 2005	29.45	30.38	29.45	30.20	190,300	+1.00(+3.42%)
May 03, 2005	29.50	29.74	28.85	29.20	68,200	-0.35(-1.18%)

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.