Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	38.37	38.40	38.14	38.24	1,660,090	-0.16(-0.41%)
Apr 27, 2006	38.46	38.50	38.28	38.40	1,674,457	+0.03(+0.07%)
Apr 26, 2006	38.00	38.50	37.95	38.37	2,475,418	+0.85(+2.27%)
Apr 25, 2006	37.85	37.92	37.35	37.51	2,429,805	-0.09(-0.23%)
Apr 24, 2006	36.71	37.95	36.68	37.60	4,275,558	+0.89(+2.42%)
Apr 21, 2006	36.64	36.92	36.07	36.71	3,715,220	+1.04(+2.91%)
Apr 20, 2006	35.86	35.86	34.55	35.67	5,344,762	-0.67(-1.83%)
Apr 19, 2006	36.35	36.60	36.21	36.34	1,593,134	+0.09(+0.26%)
Apr 18, 2006	35.86	36.32	35.85	36.25	1,313,732	+0.37(+1.04%)
Apr 17, 2006	36.38	36.49	35.84	35.87	1,425,046	-0.46(-1.26%)
Apr 13, 2006	36.86	36.87	36.32	36.33	1,853,146	-0.53(-1.44%)
Apr 12, 2006	36.70	37.35	36.68	36.86	3,434,145	+0.91(+2.53%)
Apr 11, 2006	36.20	36.24	35.64	35.95	2,196,156	-0.08(-0.22%)
Apr 10, 2006	36.35	36.45	35.87	36.03	1,830,548	-0.19(-0.51%)
Apr 07, 2006	37.10	37.23	36.18	36.22	2,776,720	-1.01(-2.72%)
Apr 06, 2006	37.25	37.32	36.93	37.23	1,819,808	-0.05(-0.13%)
Apr 05, 2006	37.35	37.51	37.21	37.28	1,176,891	-0.04(-0.10%)
Apr 04, 2006	37.34	37.58	37.14	37.31	1,371,760	+0.04(+0.10%)
Apr 03, 2006	37.46	37.48	37.21	37.28	1,420,025	-0.16(-0.44%)
Mar 31, 2006	37.82	37.96	37.40	37.44	1,197,117	-0.30(-0.80%)
Mar 30, 2006	37.87	38.03	37.54	37.74	1,204,091	-0.16(-0.43%)
Mar 29, 2006	37.82	38.10	37.76	37.91	1,230,595	+0.25(+0.67%)
Mar 28, 2006	38.02	38.12	37.61	37.66	1,367,018	-0.34(-0.91%)
Mar 27, 2006	38.20	38.24	37.75	38.00	1,522,272	-0.28(-0.73%)
Mar 24, 2006	38.45	38.55	38.10	38.28	1,263,236	-0.19(-0.48%)
Mar 23, 2006	38.81	38.84	38.37	38.47	1,206,323	-0.25(-0.65%)
Mar 22, 2006	38.53	38.83	38.46	38.72	1,421,419	+0.20(+0.52%)
Mar 21, 2006	39.00	39.11	38.20	38.52	2,491,042	-0.45(-1.16%)
Mar 20, 2006	39.06	39.29	38.65	38.97	2,532,331	+0.36(+0.93%)
Mar 17, 2006	38.32	38.73	38.02	38.61	2,927,092	+0.97(+2.57%)
Mar 16, 2006	38.00	38.00	37.45	37.64	1,467,173	-0.14(-0.38%)
Mar 15, 2006	38.20	38.24	37.54	37.79	1,255,843	-0.35(-0.92%)
Mar 14, 2006	37.56	38.27	37.49	38.14	1,687,849	+0.68(+1.82%)
Mar 13, 2006	37.79	37.86	37.44	37.46	1,169,219	-0.12(-0.32%)
Mar 10, 2006	37.46	37.74	37.40	37.58	1,058,881	+0.19(+0.52%)
Mar 09, 2006	37.64	37.85	37.29	37.39	1,626,612	-0.34(-0.91%)
Mar 08, 2006	37.13	37.78	37.10	37.73	1,797,907	+0.63(+1.70%)
Mar 07, 2006	36.92	37.24	36.83	37.10	1,464,941	+0.24(+0.64%)
Mar 06, 2006	36.81	37.20	36.68	36.86	1,188,189	+0.14(+0.37%)
Mar 03, 2006	36.59	36.86	36.41	36.73	1,719,513	+0.01(+0.04%)
Mar 02, 2006	36.71	36.89	36.57	36.71	1,163,081	-0.14(-0.39%)
Mar 01, 2006	36.81	37.03	36.65	36.86	1,683,245	+0.19(+0.51%)
Feb 28, 2006	37.26	37.22	36.63	36.67	2,172,164	-0.59(-1.58%)
Feb 27, 2006	37.45	37.59	37.11	37.26	1,880,626	-0.34(-0.92%)
Feb 24, 2006	37.56	37.77	37.34	37.60	1,288,065	+0.10(+0.27%)
Feb 23, 2006	37.85	37.89	37.44	37.50	1,365,623	-0.53(-1.39%)
Feb 22, 2006	37.84	38.20	37.83	38.03	1,206,463	+0.10(+0.26%)
Feb 21, 2006	38.69	38.71	37.64	37.93	1,492,281	-0.53(-1.38%)
Feb 17, 2006	38.28	38.71	38.10	38.46	2,026,534	+0.47(+1.23%)
Feb 16, 2006	37.49	38.03	37.49	38.00	1,369,808	+0.50(+1.34%)
Feb 15, 2006	37.28	37.76	36.99	37.49	1,775,310	+0.14(+0.36%)
Feb 14, 2006	36.92	37.49	36.78	37.36	2,187,926	+0.39(+1.05%)
Feb 13, 2006	37.10	37.21	36.94	36.97	1,071,016	-0.06(-0.17%)
Feb 10, 2006	36.39	37.18	36.39	37.03	1,651,162	+0.65(+1.77%)
Feb 09, 2006	36.53	36.54	36.29	36.39	1,449,318	-0.06(-0.18%)
Feb 08, 2006	36.58	36.73	36.38	36.45	1,454,200	-0.17(-0.47%)
Feb 07, 2006	36.56	36.84	36.52	36.63	1,038,654	+0.02(+0.06%)
Feb 06, 2006	36.94	37.07	36.45	36.60	1,111,330	-0.34(-0.91%)
Feb 03, 2006	36.72	37.07	36.68	36.94	1,265,468	+0.01(+0.04%)
Feb 02, 2006	37.13	37.41	36.85	36.93	1,528,270	-0.36(-0.96%)
Feb 01, 2006	36.58	37.35	36.58	37.29	1,683,664	+0.58(+1.58%)
Jan 31, 2006	37.35	37.56	36.58	36.70	2,421,017	-0.33(-0.89%)
Jan 30, 2006	37.14	37.19	36.62	37.03	2,052,340	-0.01(-0.04%)
Jan 27, 2006	37.20	37.25	36.78	37.05	1,621,032	+0.00(+0.00%)
Jan 26, 2006	37.78	37.92	36.85	37.05	2,135,756	-0.44(-1.19%)
Jan 25, 2006	38.78	38.78	37.03	37.49	5,711,067	-1.29(-3.33%)
Jan 24, 2006	38.64	39.01	38.51	38.78	1,181,354	+0.40(+1.05%)
Jan 23, 2006	39.00	39.00	38.33	38.38	1,224,178	-0.63(-1.62%)
Jan 20, 2006	39.50	39.51	38.86	39.01	1,072,690	-0.53(-1.34%)
Jan 19, 2006	39.64	39.74	39.37	39.54	974,349	+0.04(+0.11%)
Jan 18, 2006	39.43	39.64	39.40	39.50	2,001,426	+0.02(+0.05%)
Jan 17, 2006	39.07	39.67	39.06	39.48	1,575,139	+0.44(+1.14%)
Jan 13, 2006	38.93	39.19	38.93	39.03	1,357,672	+0.19(+0.48%)
Jan 12, 2006	38.63	38.94	38.55	38.85	997,923	+0.14(+0.37%)
Jan 11, 2006	38.87	38.96	38.53	38.70	1,351,953	-0.12(-0.31%)
Jan 10, 2006	38.93	39.05	38.82	38.83	1,164,057	-0.21(-0.53%)
Jan 09, 2006	38.91	39.21	38.76	39.03	983,695	+0.04(+0.09%)
Jan 06, 2006	39.33	39.50	38.81	39.00	1,357,253	-0.30(-0.77%)
Jan 05, 2006	39.36	39.51	39.17	39.30	893,583	+0.01(+0.04%)
Jan 04, 2006	39.49	39.62	39.08	39.29	1,520,459	-0.04(-0.09%)
Jan 03, 2006	39.62	39.72	38.93	39.32	1,216,646	-0.29(-0.72%)
Dec 30, 2005	39.64	39.70	39.44	39.61	553,921	-0.16(-0.41%)
Dec 29, 2005	40.03	40.25	39.61	39.77	1,041,723	-0.38(-0.95%)
Dec 28, 2005	40.20	40.36	40.05	40.15	901,813	-0.03(-0.07%)
Dec 27, 2005	40.04	40.54	40.03	40.18	954,262	-0.03(-0.07%)
Dec 23, 2005	40.48	40.48	40.01	40.21	1,341,351	-0.32(-0.78%)
Dec 22, 2005	40.79	40.90	40.40	40.53	1,179,401	-0.14(-0.35%)
Dec 21, 2005	40.91	40.95	40.50	40.67	816,723	+0.01(+0.04%)
Dec 20, 2005	41.26	41.48	40.63	40.65	1,500,372	-0.71(-1.72%)
Dec 19, 2005	41.48	41.41	41.01	41.36	1,085,245	-0.11(-0.28%)
Dec 16, 2005	41.43	41.83	41.19	41.48	1,578,906	+0.05(+0.12%)
Dec 15, 2005	41.44	41.73	41.23	41.43	1,192,374	-0.01(-0.03%)
Dec 14, 2005	42.21	42.33	41.34	41.44	2,045,645	-0.70(-1.65%)
Dec 13, 2005	40.71	42.22	40.58	42.14	4,448,249	+1.91(+4.74%)
Dec 12, 2005	39.91	40.29	40.08	40.23	1,594,668	+0.32(+0.81%)
Dec 09, 2005	40.15	40.18	39.82	39.91	2,035,043	+0.30(+0.76%)
Dec 08, 2005	39.55	39.75	39.33	39.61	1,187,213	+0.09(+0.24%)
Dec 07, 2005	39.86	39.88	39.26	39.51	981,044	-0.37(-0.93%)
Dec 06, 2005	39.79	40.15	39.72	39.89	1,649,488	+0.16(+0.42%)
Dec 05, 2005	39.40	39.76	39.40	39.72	1,489,770	+0.09(+0.24%)
Dec 02, 2005	39.41	39.64	39.11	39.63	1,240,917	+0.22(+0.56%)
Dec 01, 2005	38.87	39.64	39.11	39.41	1,414,584	+0.54(+1.38%)
Nov 30, 2005	39.51	39.65	38.87	38.87	1,176,193	-0.63(-1.60%)
Nov 29, 2005	39.72	39.93	39.43	39.50	1,330,331	-0.19(-0.47%)
Nov 28, 2005	39.42	39.99	39.38	39.69	1,566,072	+0.49(+1.24%)
Nov 25, 2005	39.61	39.68	39.09	39.20	638,453	-0.37(-0.94%)
Nov 23, 2005	39.24	39.64	39.10	39.57	1,311,221	+0.33(+0.84%)
Nov 22, 2005	38.79	39.29	38.78	39.24	2,010,353	+0.28(+0.72%)
Nov 21, 2005	37.67	39.03	37.63	38.96	2,585,477	+0.25(+0.65%)
Nov 18, 2005	38.53	38.77	38.40	38.71	1,822,876	+0.62(+1.62%)
Nov 17, 2005	38.79	38.86	37.89	38.10	1,855,936	-0.68(-1.76%)
Nov 16, 2005	39.15	39.35	38.71	38.78	763,856	-0.23(-0.59%)
Nov 15, 2005	38.88	39.07	38.70	39.01	1,033,214	+0.12(+0.31%)
Nov 14, 2005	39.37	39.47	38.84	38.88	849,922	-0.58(-1.47%)
Nov 11, 2005	39.53	39.54	39.00	39.46	917,157	-0.06(-0.16%)
Nov 10, 2005	39.57	39.74	39.42	39.53	1,101,984	+0.02(+0.05%)
Nov 09, 2005	39.44	39.65	39.29	39.51	956,075	+0.06(+0.16%)
Nov 08, 2005	39.76	39.96	39.44	39.44	796,915	-0.46(-1.15%)
Nov 07, 2005	39.92	40.19	39.79	39.90	941,568	-0.02(-0.05%)
Nov 04, 2005	40.44	40.65	39.83	39.92	803,053	-0.51(-1.26%)
Nov 03, 2005	40.93	41.06	40.28	40.43	697,597	-0.40(-0.98%)
Nov 02, 2005	40.54	40.84	40.52	40.83	740,003	+0.24(+0.60%)
Nov 01, 2005	40.36	41.08	40.20	40.59	1,694,823	-0.15(-0.37%)
Oct 31, 2005	40.96	41.03	40.33	40.74	1,020,241	-0.10(-0.25%)
Oct 28, 2005	40.42	40.91	40.35	40.84	854,525	+0.75(+1.88%)
Oct 27, 2005	40.60	40.61	39.82	40.09	781,432	-0.57(-1.39%)
Oct 26, 2005	41.02	41.21	40.50	40.65	1,163,081	-0.50(-1.22%)
Oct 25, 2005	42.11	42.13	40.88	41.16	1,320,567	-0.89(-2.11%)
Oct 24, 2005	42.44	42.47	41.90	42.05	1,015,359	-0.11(-0.26%)
Oct 21, 2005	41.94	42.33	41.88	42.15	1,192,514	+0.14(+0.34%)
Oct 20, 2005	42.64	43.18	42.01	42.01	1,939,770	-0.64(-1.50%)
Oct 19, 2005	41.55	42.65	41.55	42.65	1,512,089	+1.00(+2.39%)
Oct 18, 2005	41.72	42.01	41.52	41.65	1,656,742	-0.33(-0.79%)
Oct 17, 2005	40.93	42.00	40.76	41.98	2,751,054	+1.89(+4.72%)
Oct 14, 2005	39.89	40.15	39.64	40.09	963,887	+0.13(+0.32%)
Oct 13, 2005	40.02	40.35	39.89	39.96	1,089,011	-0.09(-0.21%)
Oct 12, 2005	39.86	40.25	39.79	40.05	818,537	+0.20(+0.50%)
Oct 11, 2005	40.22	40.35	39.73	39.84	1,684,780	-0.19(-0.48%)
Oct 10, 2005	40.22	40.40	40.04	40.04	765,390	-0.32(-0.80%)
Oct 07, 2005	40.67	40.67	40.25	40.36	863,732	-0.31(-0.76%)
Oct 06, 2005	40.53	41.05	40.31	40.67	923,713	+0.29(+0.71%)
Oct 05, 2005	41.00	41.19	40.38	40.38	780,176	-0.74(-1.80%)
Oct 04, 2005	41.65	41.69	41.12	41.12	1,215,669	-0.39(-0.95%)
Oct 03, 2005	40.37	41.58	40.19	41.52	2,057,501	+1.15(+2.84%)
Sep 30, 2005	40.33	40.45	40.20	40.37	590,607	-0.11(-0.28%)
Sep 29, 2005	40.21	40.49	39.84	40.48	782,966	+0.15(+0.37%)
Sep 28, 2005	40.72	40.82	40.06	40.33	762,879	-0.04(-0.11%)
Sep 27, 2005	40.11	40.57	40.11	40.38	1,219,994	+0.19(+0.46%)
Sep 26, 2005	39.92	40.22	39.91	40.19	1,465,778	+0.40(+1.01%)
Sep 23, 2005	39.79	39.87	39.60	39.79	928,735	+0.00(+0.00%)
Sep 22, 2005	39.78	39.96	39.32	39.79	1,436,066	+0.01(+0.04%)
Sep 21, 2005	40.70	40.70	39.74	39.77	1,740,716	-1.15(-2.80%)
Sep 20, 2005	41.33	41.33	40.63	40.92	1,483,772	-0.41(-0.99%)
Sep 19, 2005	41.62	41.62	41.19	41.33	1,848,961	-0.22(-0.54%)
Sep 16, 2005	41.67	42.19	41.36	41.55	4,922,521	+0.06(+0.16%)
Sep 15, 2005	41.47	41.51	41.19	41.49	1,330,052	+0.19(+0.47%)
Sep 14, 2005	41.66	41.77	41.24	41.29	1,686,733	-0.44(-1.05%)
Sep 13, 2005	42.48	42.54	41.72	41.73	1,397,706	-0.75(-1.76%)
Sep 12, 2005	42.44	42.52	42.31	42.48	944,776	-0.01(-0.03%)
Sep 09, 2005	41.90	42.58	41.71	42.49	1,113,422	+0.64(+1.52%)
Sep 08, 2005	42.05	42.39	41.84	41.85	1,257,098	-0.37(-0.88%)
Sep 07, 2005	42.25	42.35	42.02	42.22	1,116,212	-0.19(-0.44%)
Sep 06, 2005	42.01	42.53	42.00	42.41	662,445	+0.44(+1.06%)
Sep 02, 2005	42.01	42.22	41.76	41.97	880,750	+0.09(+0.21%)
Sep 01, 2005	42.41	42.57	41.72	41.88	1,277,604	-0.48(-1.13%)
Aug 31, 2005	41.51	42.40	41.51	42.36	1,723,140	+0.71(+1.70%)
Aug 30, 2005	41.72	41.72	41.13	41.65	1,117,607	-0.16(-0.39%)
Aug 29, 2005	41.54	42.05	41.44	41.82	1,130,161	+0.07(+0.17%)
Aug 26, 2005	41.84	41.97	41.65	41.74	1,229,897	+0.01(+0.02%)
Aug 25, 2005	41.83	42.00	41.26	41.74	1,803,627	-0.32(-0.77%)
Aug 24, 2005	42.73	42.78	41.52	42.06	2,697,350	-0.95(-2.22%)
Aug 23, 2005	43.44	43.63	43.00	43.01	1,593,971	-0.59(-1.35%)
Aug 22, 2005	43.52	43.75	43.48	43.60	948,822	+0.04(+0.10%)
Aug 19, 2005	43.71	43.73	43.49	43.56	844,900	+0.12(+0.28%)
Aug 18, 2005	43.26	43.54	43.16	43.44	927,619	+0.16(+0.38%)
Aug 17, 2005	43.47	43.50	43.09	43.27	860,384	-0.17(-0.40%)
Aug 16, 2005	44.10	44.26	43.39	43.44	794,544	-0.65(-1.46%)
Aug 15, 2005	44.17	44.28	43.81	44.09	625,480	-0.03(-0.06%)
Aug 12, 2005	44.23	44.59	43.98	44.12	1,266,723	-0.15(-0.34%)
Aug 11, 2005	44.39	44.51	44.00	44.27	1,620,753	-0.01(-0.03%)
Aug 10, 2005	44.60	44.77	44.07	44.28	1,212,740	-0.32(-0.72%)
Aug 09, 2005	44.42	44.77	44.40	44.60	646,822	+0.33(+0.74%)
Aug 08, 2005	44.34	44.45	44.03	44.28	503,285	+0.02(+0.05%)
Aug 05, 2005	44.83	44.83	44.23	44.25	669,420	-0.52(-1.17%)
Aug 04, 2005	45.11	45.11	44.49	44.78	690,065	-0.31(-0.68%)
Aug 03, 2005	45.28	45.39	44.96	45.09	624,504	-0.27(-0.60%)
Aug 02, 2005	45.14	45.65	45.06	45.36	574,426	+0.39(+0.88%)
Aug 01, 2005	45.69	45.92	44.86	44.96	938,360	-0.82(-1.80%)
Jul 29, 2005	46.28	46.45	45.62	45.79	617,808	-0.45(-0.98%)
Jul 28, 2005	45.84	46.37	45.77	46.24	833,462	+0.48(+1.05%)
Jul 27, 2005	45.84	45.85	45.56	45.76	560,059	+0.03(+0.06%)
Jul 26, 2005	45.09	45.95	45.09	45.73	1,159,175	+0.75(+1.66%)
Jul 25, 2005	44.93	45.34	44.88	44.98	961,376	-0.16(-0.37%)
Jul 22, 2005	45.08	45.24	44.81	45.15	1,402,588	+0.30(+0.67%)
Jul 21, 2005	43.95	45.36	43.95	44.85	2,296,172	+1.05(+2.39%)
Jul 20, 2005	43.66	43.87	43.23	43.80	1,621,311	-0.16(-0.38%)
Jul 19, 2005	43.73	44.03	43.69	43.97	1,362,833	+0.46(+1.05%)
Jul 18, 2005	43.09	43.61	43.09	43.51	1,429,789	-0.04(-0.08%)
Jul 15, 2005	43.66	43.94	43.44	43.54	976,999	-0.14(-0.33%)
Jul 14, 2005	43.91	44.09	43.46	43.69	947,148	+0.12(+0.28%)
Jul 13, 2005	43.77	44.05	43.43	43.57	964,584	-0.23(-0.52%)
Jul 12, 2005	43.98	44.23	43.62	43.79	1,085,803	-0.06(-0.15%)
Jul 11, 2005	44.38	44.39	43.66	43.86	944,497	-0.18(-0.41%)
Jul 08, 2005	43.49	44.18	43.48	44.04	1,061,392	+0.65(+1.50%)
Jul 07, 2005	43.26	43.85	43.20	43.39	1,523,248	-0.52(-1.19%)
Jul 06, 2005	44.52	44.59	43.81	43.91	904,742	-0.47(-1.07%)
Jul 05, 2005	44.52	44.73	43.87	44.38	901,534	-0.23(-0.51%)
Jul 01, 2005	44.81	44.83	44.35	44.61	597,024	+0.09(+0.21%)
Jun 30, 2005	44.64	44.92	44.42	44.52	1,184,005	+0.05(+0.11%)
Jun 29, 2005	45.13	45.13	44.29	44.47	761,763	-0.63(-1.40%)
Jun 28, 2005	44.80	45.10	44.70	45.10	922,318	+0.54(+1.21%)
Jun 27, 2005	44.24	44.67	44.02	44.56	733,447	+0.42(+0.94%)
Jun 24, 2005	44.66	44.81	44.09	44.15	1,432,021	-0.59(-1.33%)
Jun 23, 2005	45.65	45.66	44.20	44.74	1,588,251	-0.85(-1.86%)
Jun 22, 2005	46.28	46.28	45.09	45.59	1,466,894	-0.72(-1.55%)
Jun 21, 2005	46.71	46.76	46.22	46.30	543,041	-0.43(-0.92%)
Jun 20, 2005	46.53	46.76	46.24	46.73	425,449	+0.15(+0.32%)
Jun 17, 2005	46.55	46.61	46.31	46.58	1,256,122	+0.20(+0.43%)
Jun 16, 2005	46.42	46.47	46.02	46.38	504,959	+0.11(+0.23%)
Jun 15, 2005	46.18	46.36	45.84	46.28	1,129,742	+0.16(+0.36%)
Jun 14, 2005	45.87	46.25	45.82	46.11	991,785	+0.24(+0.52%)
Jun 13, 2005	45.74	46.23	45.54	45.87	548,062	-0.01(-0.03%)
Jun 10, 2005	45.92	46.07	45.57	45.89	673,884	+0.01(+0.03%)
Jun 09, 2005	46.10	46.23	45.67	45.87	916,739	-0.35(-0.76%)
Jun 08, 2005	46.60	46.60	45.95	46.23	655,750	-0.15(-0.32%)
Jun 07, 2005	46.49	46.58	46.28	46.38	976,441	-0.11(-0.23%)
Jun 06, 2005	46.40	46.58	46.20	46.48	641,243	+0.20(+0.43%)
Jun 03, 2005	46.48	46.60	46.15	46.28	725,356	-0.20(-0.43%)
Jun 02, 2005	46.46	46.58	46.12	46.48	677,789	+0.03(+0.06%)
Jun 01, 2005	45.95	46.73	45.95	46.45	857,873	+0.42(+0.92%)
May 31, 2005	46.43	46.43	45.88	46.03	987,461	-0.25(-0.54%)
May 27, 2005	46.31	46.51	46.06	46.28	766,925	-0.09(-0.20%)
May 26, 2005	46.17	46.63	46.17	46.38	1,033,214	+0.25(+0.54%)
May 25, 2005	46.06	46.28	45.92	46.12	858,292	-0.11(-0.25%)
May 24, 2005	46.42	46.63	46.08	46.24	970,443	-0.26(-0.56%)
May 23, 2005	46.28	46.74	46.05	46.50	799,287	-0.08(-0.17%)
May 20, 2005	46.81	46.86	46.44	46.58	1,347,489	-0.14(-0.29%)
May 19, 2005	46.71	46.84	46.30	46.71	1,112,445	+0.04(+0.09%)
May 18, 2005	46.53	47.14	46.25	46.67	1,473,031	+0.16(+0.34%)
May 17, 2005	46.90	46.90	45.90	46.51	2,280,130	-1.27(-2.66%)
May 16, 2005	47.32	47.98	47.32	47.78	892,188	+0.29(+0.60%)
May 13, 2005	47.53	47.63	47.09	47.49	922,318	-0.09(-0.18%)
May 12, 2005	46.68	48.30	46.68	47.58	1,253,611	+0.34(+0.71%)
May 11, 2005	46.99	47.31	46.76	47.24	654,494	+0.36(+0.76%)
May 10, 2005	46.85	47.09	46.60	46.88	821,047	-0.04(-0.08%)
May 09, 2005	46.20	46.92	46.15	46.92	743,909	+0.57(+1.24%)
May 06, 2005	46.58	46.65	46.27	46.35	686,438	+0.00(+0.00%)
May 05, 2005	46.04	46.51	45.99	46.35	1,070,040	+0.14(+0.29%)
May 04, 2005	46.02	46.37	45.75	46.21	778,363	+0.27(+0.59%)
May 03, 2005	45.66	46.15	45.66	45.94	881,168	+0.27(+0.58%)

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.