Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	34.04	34.23	33.25	33.30	2,312,678	-1.09(-3.16%)
Apr 27, 2006	32.35	34.59	32.35	34.38	3,378,201	+1.27(+3.82%)
Apr 26, 2006	32.26	33.38	32.26	33.12	1,597,224	-0.53(-1.59%)
Apr 25, 2006	33.79	34.16	33.45	33.65	703,556	-0.08(-0.23%)
Apr 24, 2006	33.92	34.07	33.56	33.73	630,880	-0.23(-0.67%)
Apr 21, 2006	34.28	34.28	33.84	33.96	639,714	-0.03(-0.10%)
Apr 20, 2006	33.24	34.22	33.24	33.99	1,662,833	+0.87(+2.61%)
Apr 19, 2006	32.84	33.45	32.81	33.13	1,649,052	+0.45(+1.38%)
Apr 18, 2006	32.43	32.88	32.40	32.68	1,018,760	+0.25(+0.76%)
Apr 17, 2006	32.92	33.05	32.38	32.43	717,337	-0.49(-1.50%)
Apr 13, 2006	32.96	33.15	32.78	32.92	558,204	-0.03(-0.10%)
Apr 12, 2006	33.26	33.53	32.86	32.96	872,702	-0.16(-0.49%)
Apr 11, 2006	33.36	33.55	33.01	33.12	622,046	-0.31(-0.91%)
Apr 10, 2006	33.70	33.70	33.25	33.42	2,058,606	-0.15(-0.46%)
Apr 07, 2006	33.19	33.79	33.08	33.58	1,264,469	+0.46(+1.38%)
Apr 06, 2006	32.98	33.13	32.78	33.12	615,685	+0.19(+0.57%)
Apr 05, 2006	32.41	33.01	32.41	32.93	764,335	+0.52(+1.60%)
Apr 04, 2006	32.44	32.85	32.41	32.41	1,283,551	-0.03(-0.10%)
Apr 03, 2006	33.10	33.24	32.36	32.45	1,168,235	-0.54(-1.65%)
Mar 31, 2006	33.21	33.27	32.84	32.99	687,419	-0.24(-0.72%)
Mar 30, 2006	33.36	33.53	33.19	33.23	472,453	-0.25(-0.76%)
Mar 29, 2006	33.19	33.53	33.11	33.48	816,634	+0.15(+0.46%)
Mar 28, 2006	33.45	33.45	33.03	33.33	1,219,238	+0.00(+0.00%)
Mar 27, 2006	33.02	33.49	32.81	33.33	1,424,310	+0.59(+1.79%)
Mar 24, 2006	32.60	32.80	32.55	32.74	552,432	+0.10(+0.31%)
Mar 23, 2006	32.54	32.80	32.53	32.64	1,243,503	+0.01(+0.03%)
Mar 22, 2006	32.33	32.77	32.29	32.63	1,155,161	+0.26(+0.81%)
Mar 21, 2006	32.78	32.82	32.35	32.37	609,795	-0.42(-1.29%)
Mar 20, 2006	32.51	32.93	32.45	32.80	1,455,406	+0.26(+0.81%)
Mar 17, 2006	32.06	32.54	32.00	32.53	1,138,788	+0.48(+1.48%)
Mar 16, 2006	32.35	32.36	32.02	32.06	789,660	-0.34(-1.05%)
Mar 15, 2006	32.26	32.47	32.15	32.40	604,024	+0.17(+0.53%)
Mar 14, 2006	32.07	32.35	31.89	32.23	816,516	+0.08(+0.26%)
Mar 13, 2006	32.49	32.52	32.14	32.14	843,608	-0.11(-0.34%)
Mar 10, 2006	32.37	32.52	32.21	32.25	871,759	-0.01(-0.03%)
Mar 09, 2006	33.05	33.10	32.26	32.26	973,058	-0.84(-2.54%)
Mar 08, 2006	32.73	33.12	32.54	33.10	1,635,742	+0.18(+0.54%)
Mar 07, 2006	33.09	33.53	32.79	32.92	1,359,643	-0.26(-0.79%)
Mar 06, 2006	33.31	33.41	32.91	33.19	650,786	-0.16(-0.48%)
Mar 03, 2006	33.55	33.69	33.19	33.35	355,017	-0.41(-1.21%)
Mar 02, 2006	33.35	33.84	33.20	33.76	1,235,140	+0.10(+0.30%)
Mar 01, 2006	33.27	33.65	33.06	33.65	1,149,978	+0.35(+1.05%)
Feb 28, 2006	33.96	33.94	33.21	33.31	1,215,351	-0.65(-1.92%)
Feb 27, 2006	34.06	34.08	33.70	33.96	572,221	+0.02(+0.05%)
Feb 24, 2006	33.66	33.98	33.59	33.94	1,010,397	+0.30(+0.88%)
Feb 23, 2006	33.44	33.70	33.11	33.64	878,238	+0.20(+0.58%)
Feb 22, 2006	33.42	33.60	33.19	33.45	904,269	+0.18(+0.54%)
Feb 21, 2006	33.61	33.61	33.01	33.27	705,794	-0.22(-0.66%)
Feb 17, 2006	33.98	34.00	33.12	33.49	744,075	-0.54(-1.60%)
Feb 16, 2006	33.70	34.04	33.47	34.04	1,216,058	+0.52(+1.55%)
Feb 15, 2006	33.31	33.69	33.10	33.52	716,159	+0.28(+0.84%)
Feb 14, 2006	32.62	33.32	32.31	33.24	1,014,991	+0.63(+1.93%)
Feb 13, 2006	32.81	32.86	32.35	32.61	1,046,912	-0.17(-0.52%)
Feb 10, 2006	32.56	32.95	32.43	32.78	1,163,053	+0.08(+0.26%)
Feb 09, 2006	32.29	33.07	32.09	32.69	1,233,962	+0.42(+1.32%)
Feb 08, 2006	31.96	32.43	31.96	32.27	1,065,052	+0.31(+0.96%)
Feb 07, 2006	32.26	32.27	31.81	31.96	1,055,040	-0.23(-0.71%)
Feb 06, 2006	32.64	32.69	32.14	32.19	1,447,396	+0.22(+0.69%)
Feb 03, 2006	31.67	32.35	31.54	31.97	1,435,500	+0.09(+0.29%)
Feb 02, 2006	31.53	31.88	31.53	31.88	1,963,667	+0.14(+0.43%)
Feb 01, 2006	31.84	31.84	31.24	31.74	1,691,338	-0.17(-0.53%)
Jan 31, 2006	32.09	32.13	31.45	31.91	2,304,668	-0.04(-0.13%)
Jan 30, 2006	30.95	32.46	30.92	31.96	2,053,187	+1.26(+4.12%)
Jan 27, 2006	30.78	31.23	30.39	30.69	2,416,686	+0.09(+0.31%)
Jan 26, 2006	31.84	32.15	28.87	30.60	8,179,063	-4.58(-13.03%)
Jan 25, 2006	34.42	35.44	34.12	35.18	1,176,363	+0.95(+2.78%)
Jan 24, 2006	34.16	34.71	34.04	34.23	474,338	+0.10(+0.30%)
Jan 23, 2006	34.02	34.53	33.97	34.13	571,514	+0.11(+0.32%)
Jan 20, 2006	34.65	34.77	34.02	34.02	497,778	-0.64(-1.84%)
Jan 19, 2006	34.54	34.72	34.39	34.66	478,578	+0.19(+0.54%)
Jan 18, 2006	34.30	34.54	33.98	34.47	606,026	-0.03(-0.10%)
Jan 17, 2006	34.71	34.79	34.22	34.50	521,336	-0.19(-0.54%)
Jan 13, 2006	35.16	35.34	34.57	34.69	896,495	-0.51(-1.45%)
Jan 12, 2006	35.83	35.83	35.14	35.20	539,240	-0.71(-1.99%)
Jan 11, 2006	35.95	36.37	35.75	35.91	938,075	+0.07(+0.19%)
Jan 10, 2006	34.43	36.00	34.30	35.84	1,558,943	+1.32(+3.84%)
Jan 09, 2006	34.93	35.03	34.37	34.52	1,027,477	-0.26(-0.76%)
Jan 06, 2006	34.72	35.15	34.40	34.78	696,606	+0.36(+1.04%)
Jan 05, 2006	34.47	34.47	34.06	34.43	659,385	-0.19(-0.54%)
Jan 04, 2006	34.66	34.66	34.47	34.61	398,128	-0.04(-0.12%)
Jan 03, 2006	34.81	34.90	34.15	34.66	1,043,850	+0.14(+0.39%)
Dec 30, 2005	34.21	34.75	34.07	34.52	439,472	+0.09(+0.27%)
Dec 29, 2005	34.41	34.81	34.18	34.43	520,747	-0.13(-0.37%)
Dec 28, 2005	34.58	34.85	34.55	34.55	371,861	+0.03(+0.07%)
Dec 27, 2005	34.38	35.10	34.38	34.53	726,054	+0.23(+0.67%)
Dec 23, 2005	34.13	34.40	34.13	34.30	294,709	+0.08(+0.25%)
Dec 22, 2005	34.13	34.44	34.04	34.21	732,297	+0.00(+0.00%)
Dec 21, 2005	33.99	34.47	33.94	34.21	864,456	+0.35(+1.03%)
Dec 20, 2005	33.79	34.01	33.53	33.87	1,003,330	-0.04(-0.13%)
Dec 19, 2005	34.64	34.71	33.89	33.91	773,052	-0.39(-1.14%)
Dec 16, 2005	34.66	34.80	34.21	34.30	966,109	-0.37(-1.05%)
Dec 15, 2005	34.98	35.06	34.43	34.66	952,916	-0.31(-0.90%)
Dec 14, 2005	34.79	35.17	34.68	34.98	1,264,940	+0.17(+0.49%)
Dec 13, 2005	34.81	34.94	34.54	34.81	1,235,257	+0.13(+0.37%)
Dec 12, 2005	35.05	35.32	34.32	34.68	1,001,328	-0.37(-1.04%)
Dec 09, 2005	34.44	35.12	34.36	35.05	798,141	+0.80(+2.33%)
Dec 08, 2005	34.26	34.79	34.01	34.25	1,041,023	-0.02(-0.05%)
Dec 07, 2005	34.38	35.23	34.26	34.26	1,941,641	-0.94(-2.68%)
Dec 06, 2005	35.50	35.84	35.09	35.21	757,032	-0.30(-0.84%)
Dec 05, 2005	35.61	35.78	35.16	35.50	1,158,223	-0.23(-0.64%)
Dec 02, 2005	36.04	36.84	35.68	35.73	1,895,703	+0.08(+0.21%)
Dec 01, 2005	33.41	35.91	33.15	35.66	1,476,019	+2.30(+6.90%)
Nov 30, 2005	33.67	33.88	33.35	33.36	588,829	-0.26(-0.78%)
Nov 29, 2005	33.96	34.04	33.62	33.62	441,946	-0.34(-1.00%)
Nov 28, 2005	33.85	34.14	33.77	33.96	678,349	+0.23(+0.68%)
Nov 25, 2005	33.96	33.98	33.54	33.73	298,596	-0.23(-0.67%)
Nov 23, 2005	33.60	34.08	33.55	33.96	674,462	+0.35(+1.04%)
Nov 22, 2005	33.55	33.83	33.49	33.61	661,034	-0.15(-0.45%)
Nov 21, 2005	33.36	33.92	33.32	33.76	624,048	+0.36(+1.07%)
Nov 18, 2005	33.51	33.70	33.16	33.41	630,055	-0.40(-1.18%)
Nov 17, 2005	33.25	33.87	33.25	33.81	585,295	+0.53(+1.61%)
Nov 16, 2005	33.87	33.87	33.20	33.27	1,000,268	-0.55(-1.63%)
Nov 15, 2005	33.79	34.08	33.49	33.82	1,008,042	-0.01(-0.03%)
Nov 14, 2005	33.89	34.03	33.75	33.83	1,689,100	-0.06(-0.18%)
Nov 11, 2005	33.92	34.09	33.67	33.89	647,135	-0.07(-0.20%)
Nov 10, 2005	33.62	34.09	33.42	33.96	567,038	+0.52(+1.55%)
Nov 09, 2005	33.45	33.63	33.14	33.44	438,647	-0.05(-0.15%)
Nov 08, 2005	33.92	33.92	33.39	33.49	384,700	-0.52(-1.52%)
Nov 07, 2005	33.23	34.11	33.34	34.01	492,595	+0.78(+2.35%)
Nov 04, 2005	33.31	33.33	32.86	33.23	611,091	-0.07(-0.20%)
Nov 03, 2005	34.32	34.37	33.11	33.30	911,336	-0.87(-2.56%)
Nov 02, 2005	32.70	34.47	32.64	34.17	1,246,919	+1.27(+3.87%)
Nov 01, 2005	32.26	33.06	32.26	32.90	991,669	+0.53(+1.63%)
Oct 31, 2005	32.52	32.82	32.37	32.37	1,038,667	+0.16(+0.50%)
Oct 28, 2005	30.97	32.86	30.18	32.21	2,239,413	+2.42(+8.12%)
Oct 27, 2005	31.03	31.07	29.71	29.79	1,403,107	-1.73(-5.49%)
Oct 26, 2005	31.88	32.04	31.20	31.52	1,366,593	-0.35(-1.09%)
Oct 25, 2005	31.84	32.26	31.56	31.87	1,026,299	+0.06(+0.19%)
Oct 24, 2005	31.29	31.85	31.20	31.81	709,210	+0.54(+1.74%)
Oct 21, 2005	31.20	31.45	30.65	31.27	1,079,540	+0.06(+0.19%)
Oct 20, 2005	31.00	31.85	30.83	31.21	1,095,559	+0.21(+0.68%)
Oct 19, 2005	31.03	31.13	30.51	31.00	660,327	-0.07(-0.22%)
Oct 18, 2005	31.28	31.37	30.83	31.06	813,925	-0.18(-0.57%)
Oct 17, 2005	30.73	31.30	30.61	31.24	540,300	+0.54(+1.77%)
Oct 14, 2005	30.68	31.39	30.44	30.70	1,434,322	+0.02(+0.06%)
Oct 13, 2005	31.45	31.58	30.50	30.68	1,901,828	-0.69(-2.19%)
Oct 12, 2005	31.41	31.62	31.24	31.37	896,377	-0.05(-0.16%)
Oct 11, 2005	31.41	31.62	31.29	31.42	1,005,686	+0.01(+0.03%)
Oct 10, 2005	31.67	31.70	31.34	31.41	791,662	-0.12(-0.38%)
Oct 07, 2005	31.41	31.68	31.34	31.53	926,296	+0.32(+1.03%)
Oct 06, 2005	31.05	31.22	30.58	31.21	1,312,763	+0.09(+0.30%)
Oct 05, 2005	31.84	31.84	30.98	31.11	1,022,059	-1.12(-3.48%)
Oct 04, 2005	32.35	32.83	32.24	32.24	934,305	-0.12(-0.37%)
Oct 03, 2005	31.90	32.51	31.71	32.35	1,382,494	+0.32(+1.01%)
Sep 30, 2005	31.66	32.27	31.51	32.03	874,468	+0.42(+1.32%)
Sep 29, 2005	31.83	31.94	30.90	31.62	2,230,696	-0.30(-0.93%)
Sep 28, 2005	32.52	32.73	31.91	31.91	1,513,947	-0.56(-1.73%)
Sep 27, 2005	32.90	33.09	32.42	32.47	2,548,492	-0.37(-1.14%)
Sep 26, 2005	32.72	32.90	32.18	32.85	1,657,061	+0.24(+0.73%)
Sep 23, 2005	32.45	32.67	31.82	32.61	1,525,726	+0.79(+2.48%)
Sep 22, 2005	31.68	32.04	31.65	31.82	1,638,451	+0.14(+0.43%)
Sep 21, 2005	31.58	32.20	31.45	31.68	2,585,478	+0.29(+0.92%)
Sep 20, 2005	34.01	34.61	31.11	31.39	7,121,667	-4.69(-12.99%)
Sep 19, 2005	37.10	37.16	35.78	36.08	864,692	-1.15(-3.08%)
Sep 16, 2005	36.81	37.27	36.76	37.23	802,263	+0.53(+1.46%)
Sep 15, 2005	36.97	37.01	36.58	36.69	366,678	-0.32(-0.87%)
Sep 14, 2005	37.60	37.60	36.93	37.02	591,185	-0.48(-1.27%)
Sep 13, 2005	37.35	37.69	36.93	37.49	688,008	-0.43(-1.14%)
Sep 12, 2005	38.12	38.17	37.80	37.92	519,569	+0.19(+0.50%)
Sep 09, 2005	37.86	37.87	37.57	37.74	356,784	-0.05(-0.13%)
Sep 08, 2005	38.03	38.20	37.72	37.79	769,871	+0.07(+0.18%)
Sep 07, 2005	37.10	37.74	37.03	37.72	1,052,448	+0.94(+2.56%)
Sep 06, 2005	36.92	36.98	36.73	36.78	667,277	+0.28(+0.77%)
Sep 02, 2005	36.42	36.79	36.36	36.50	696,960	-0.01(-0.02%)
Sep 01, 2005	36.51	37.66	36.48	36.51	1,270,594	-0.85(-2.27%)
Aug 31, 2005	36.85	37.48	36.80	37.35	767,162	+0.59(+1.62%)
Aug 30, 2005	37.29	37.52	36.43	36.76	1,532,558	-0.52(-1.39%)
Aug 29, 2005	36.93	37.44	36.34	37.28	2,247,540	+1.41(+3.93%)
Aug 26, 2005	35.93	36.08	35.67	35.87	402,486	-0.06(-0.17%)
Aug 25, 2005	35.99	36.15	35.84	35.93	313,555	+0.08(+0.24%)
Aug 24, 2005	35.96	36.29	35.80	35.84	747,963	-0.15(-0.42%)
Aug 23, 2005	36.08	36.19	35.98	36.00	799,436	-0.04(-0.12%)
Aug 22, 2005	36.85	36.90	35.95	36.04	1,217,942	-0.76(-2.08%)
Aug 19, 2005	37.11	37.33	36.80	36.80	757,268	-0.30(-0.80%)
Aug 18, 2005	37.38	37.45	36.96	37.10	786,126	-0.57(-1.51%)
Aug 17, 2005	37.65	37.90	37.35	37.67	544,305	-0.33(-0.87%)
Aug 16, 2005	38.59	38.66	37.86	38.00	604,966	-0.81(-2.10%)
Aug 15, 2005	38.25	39.05	38.13	38.81	380,931	+0.52(+1.35%)
Aug 12, 2005	38.44	38.53	37.88	38.30	364,440	-0.36(-0.92%)
Aug 11, 2005	38.72	38.93	38.39	38.65	402,015	-0.11(-0.28%)
Aug 10, 2005	38.76	39.30	38.56	38.76	536,295	+0.37(+0.97%)
Aug 09, 2005	38.12	38.71	38.12	38.39	685,181	+0.34(+0.89%)
Aug 08, 2005	38.17	38.33	38.01	38.05	563,858	-0.12(-0.31%)
Aug 05, 2005	39.16	39.27	38.11	38.17	700,493	-0.98(-2.52%)
Aug 04, 2005	39.10	39.33	38.87	39.15	785,537	+0.16(+0.41%)
Aug 03, 2005	39.60	39.67	38.72	38.99	524,869	-0.59(-1.50%)
Aug 02, 2005	39.46	39.80	39.35	39.59	517,449	+0.20(+0.52%)
Aug 01, 2005	39.62	39.79	39.34	39.38	479,756	-0.14(-0.37%)
Jul 29, 2005	39.01	39.88	38.89	39.53	723,933	+0.15(+0.39%)
Jul 28, 2005	39.56	39.82	39.01	39.38	798,141	-0.23(-0.58%)
Jul 27, 2005	38.97	39.98	38.29	39.60	1,260,229	+0.64(+1.63%)
Jul 26, 2005	38.77	39.13	38.53	38.97	821,463	+0.14(+0.35%)
Jul 25, 2005	38.46	39.22	38.46	38.83	843,490	-0.49(-1.25%)
Jul 22, 2005	39.65	39.65	38.93	39.32	897,202	-0.32(-0.81%)
Jul 21, 2005	38.40	40.54	38.40	39.65	2,290,298	+1.93(+5.11%)
Jul 20, 2005	37.73	37.86	37.36	37.72	745,018	-0.01(-0.02%)
Jul 19, 2005	37.57	37.82	37.54	37.73	931,361	+0.25(+0.66%)
Jul 18, 2005	37.46	37.60	37.23	37.48	828,530	+0.04(+0.11%)
Jul 15, 2005	36.80	37.46	36.80	37.44	1,300,042	+0.55(+1.50%)
Jul 14, 2005	36.00	37.07	35.95	36.89	1,695,461	+1.36(+3.82%)
Jul 13, 2005	35.36	35.85	35.36	35.53	971,998	+0.13(+0.36%)
Jul 12, 2005	35.49	35.65	35.32	35.40	861,158	-0.13(-0.36%)
Jul 11, 2005	35.30	35.82	35.25	35.53	1,058,691	+0.31(+0.89%)
Jul 08, 2005	34.98	35.33	34.90	35.22	1,380,963	+0.25(+0.70%)
Jul 07, 2005	35.02	35.10	34.89	34.97	2,545,076	-0.30(-0.84%)
Jul 06, 2005	37.35	37.35	35.21	35.27	2,502,554	-2.16(-5.78%)
Jul 05, 2005	37.26	37.74	36.89	37.43	532,643	-0.08(-0.23%)
Jul 01, 2005	37.27	37.52	36.87	37.52	443,477	+0.74(+2.01%)
Jun 30, 2005	37.20	37.29	36.67	36.78	626,404	-0.30(-0.80%)
Jun 29, 2005	37.82	37.86	36.92	37.07	523,691	-0.69(-1.82%)
Jun 28, 2005	37.14	38.17	37.07	37.76	769,636	+0.76(+2.07%)
Jun 27, 2005	36.80	37.07	36.70	37.00	453,371	+0.26(+0.72%)
Jun 24, 2005	37.35	37.44	36.44	36.73	804,266	-0.70(-1.86%)
Jun 23, 2005	37.76	38.03	37.31	37.43	877,295	-0.44(-1.17%)
Jun 22, 2005	37.82	38.12	37.63	37.87	767,280	+0.17(+0.45%)
Jun 21, 2005	36.80	37.96	36.48	37.70	1,085,429	+1.02(+2.78%)
Jun 20, 2005	36.63	36.83	36.35	36.68	606,615	-0.11(-0.30%)
Jun 17, 2005	36.51	36.94	36.44	36.79	1,517,245	+0.08(+0.23%)
Jun 16, 2005	36.51	36.91	36.46	36.71	708,621	+0.29(+0.79%)
Jun 15, 2005	36.72	37.05	36.33	36.42	868,461	-0.14(-0.39%)
Jun 14, 2005	36.79	36.85	36.47	36.57	733,121	-0.25(-0.67%)
Jun 13, 2005	36.93	37.14	36.58	36.81	504,138	-0.30(-0.80%)
Jun 10, 2005	37.27	37.36	36.93	37.11	833,360	-0.36(-0.95%)
Jun 09, 2005	37.26	37.52	36.94	37.47	625,226	+0.19(+0.50%)
Jun 08, 2005	37.94	38.11	37.10	37.28	594,836	-0.54(-1.44%)
Jun 07, 2005	37.06	37.95	37.00	37.82	1,050,092	+0.66(+1.78%)
Jun 06, 2005	37.19	37.45	36.72	37.16	522,160	+0.12(+0.32%)
Jun 03, 2005	37.91	38.12	37.01	37.04	579,524	-0.85(-2.24%)
Jun 02, 2005	37.27	37.97	36.90	37.89	648,666	+0.68(+1.83%)
Jun 01, 2005	36.52	37.54	36.15	37.21	950,678	+0.67(+1.84%)
May 31, 2005	36.62	36.89	36.10	36.54	891,430	-0.09(-0.25%)
May 27, 2005	36.53	36.76	36.34	36.63	308,608	+0.14(+0.40%)
May 26, 2005	36.51	36.64	36.29	36.49	621,221	+0.18(+0.49%)
May 25, 2005	37.35	37.35	36.27	36.31	837,600	-1.25(-3.32%)
May 24, 2005	37.60	37.77	37.14	37.56	451,015	-0.19(-0.49%)
May 23, 2005	37.19	37.96	37.09	37.75	587,769	+0.81(+2.21%)
May 20, 2005	37.31	37.32	36.57	36.93	679,173	-0.66(-1.76%)
May 19, 2005	37.78	38.03	37.35	37.59	361,613	-0.27(-0.72%)
May 18, 2005	36.85	38.02	36.80	37.86	682,472	+1.08(+2.93%)
May 17, 2005	35.95	36.85	35.78	36.79	733,474	+0.84(+2.34%)
May 16, 2005	35.32	36.01	35.15	35.95	529,699	+0.60(+1.71%)
May 13, 2005	36.04	36.30	35.05	35.34	667,395	-0.70(-1.95%)
May 12, 2005	36.40	36.58	36.00	36.05	864,103	-0.33(-0.91%)
May 11, 2005	36.23	36.50	35.84	36.38	479,874	+0.15(+0.42%)
May 10, 2005	36.59	36.73	36.12	36.23	750,789	-0.73(-1.98%)
May 09, 2005	37.06	37.12	36.69	36.96	495,775	-0.05(-0.14%)
May 06, 2005	36.90	37.08	36.72	37.01	589,300	+0.17(+0.46%)
May 05, 2005	36.78	37.03	36.59	36.84	802,381	+0.07(+0.18%)
May 04, 2005	36.29	37.27	36.19	36.77	1,060,929	+0.56(+1.55%)
May 03, 2005	35.23	36.51	35.23	36.21	1,180,132	+0.64(+1.79%)

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.