Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	23.70	23.87	23.53	23.72	1,651,068	+0.10(+0.42%)
Apr 27, 2006	23.45	23.75	23.23	23.62	1,431,382	-0.02(-0.08%)
Apr 26, 2006	23.63	23.77	23.42	23.64	790,525	+0.06(+0.26%)
Apr 25, 2006	23.67	23.85	23.43	23.58	1,090,505	-0.11(-0.47%)
Apr 24, 2006	23.81	23.82	23.49	23.69	2,475,638	+0.75(+3.28%)
Apr 21, 2006	23.03	23.09	22.78	22.94	509,816	-0.06(-0.26%)
Apr 20, 2006	22.92	23.12	22.81	23.00	933,342	+0.05(+0.22%)
Apr 19, 2006	22.91	22.98	22.76	22.95	954,968	+0.07(+0.29%)
Apr 18, 2006	22.75	23.00	22.60	22.88	1,035,049	+0.14(+0.60%)
Apr 17, 2006	22.81	22.88	22.55	22.75	710,873	-0.18(-0.77%)
Apr 13, 2006	22.98	23.13	22.88	22.93	826,283	-0.05(-0.22%)
Apr 12, 2006	22.67	22.98	22.67	22.98	691,817	+0.33(+1.44%)
Apr 11, 2006	22.88	22.93	22.55	22.65	950,472	-0.11(-0.47%)
Apr 10, 2006	22.98	23.01	22.57	22.76	1,429,669	-0.21(-0.92%)
Apr 07, 2006	23.26	23.56	22.96	22.97	1,162,235	-0.20(-0.87%)
Apr 06, 2006	23.30	23.59	23.07	23.17	527,802	-0.17(-0.72%)
Apr 05, 2006	23.35	23.44	23.21	23.34	660,555	-0.01(-0.06%)
Apr 04, 2006	23.40	23.56	23.22	23.35	1,059,030	-0.16(-0.69%)
Apr 03, 2006	23.66	23.92	23.42	23.52	1,561,138	-0.21(-0.87%)
Mar 31, 2006	23.87	23.91	23.63	23.72	1,438,020	-0.11(-0.47%)
Mar 30, 2006	23.40	24.06	23.29	23.83	2,822,296	+0.36(+1.55%)
Mar 29, 2006	23.04	23.50	23.04	23.47	1,269,508	+0.37(+1.60%)
Mar 28, 2006	23.26	23.38	23.08	23.10	991,797	-0.23(-0.98%)
Mar 27, 2006	23.34	23.39	23.22	23.33	643,854	+0.04(+0.18%)
Mar 24, 2006	23.00	23.34	23.00	23.29	1,252,593	+0.35(+1.51%)
Mar 23, 2006	23.03	23.08	22.83	22.94	1,513,389	-0.09(-0.41%)
Mar 22, 2006	22.66	23.11	22.66	23.03	1,107,849	+0.37(+1.65%)
Mar 21, 2006	22.75	22.92	22.58	22.66	923,279	-0.07(-0.33%)
Mar 20, 2006	22.69	22.97	22.65	22.74	1,034,192	+0.05(+0.21%)
Mar 17, 2006	22.69	22.81	22.51	22.69	748,986	-0.00(-0.02%)
Mar 16, 2006	22.46	22.99	22.37	22.69	1,087,508	+0.25(+1.12%)
Mar 15, 2006	23.03	23.15	22.44	22.44	3,760,135	-0.58(-2.52%)
Mar 14, 2006	22.98	23.09	22.84	23.02	610,880	+0.07(+0.33%)
Mar 13, 2006	23.00	23.16	22.86	22.95	854,975	+0.01(+0.04%)
Mar 10, 2006	22.81	23.10	22.69	22.94	703,379	+0.17(+0.76%)
Mar 09, 2006	23.36	23.37	22.68	22.76	1,393,055	-0.59(-2.54%)
Mar 08, 2006	23.05	23.46	22.90	23.36	744,276	+0.34(+1.48%)
Mar 07, 2006	23.14	23.28	22.92	23.02	1,119,197	-0.30(-1.28%)
Mar 06, 2006	23.36	23.39	23.17	23.31	822,643	-0.06(-0.24%)
Mar 03, 2006	23.48	23.70	23.23	23.37	818,361	-0.13(-0.56%)
Mar 02, 2006	23.52	23.60	23.35	23.50	807,441	-0.11(-0.45%)
Mar 01, 2006	23.44	23.79	23.42	23.61	1,154,099	+0.15(+0.64%)
Feb 28, 2006	23.96	24.13	23.30	23.46	1,834,139	-0.50(-2.10%)
Feb 27, 2006	23.70	23.97	23.63	23.96	1,090,719	+0.26(+1.10%)
Feb 24, 2006	23.77	23.77	23.42	23.70	975,738	-0.08(-0.33%)
Feb 23, 2006	23.69	23.81	23.37	23.78	942,549	+0.06(+0.24%)
Feb 22, 2006	23.84	23.99	23.59	23.73	939,980	-0.11(-0.47%)
Feb 21, 2006	23.91	23.97	23.61	23.84	967,173	-0.07(-0.27%)
Feb 17, 2006	23.93	24.01	23.78	23.90	942,549	+0.01(+0.04%)
Feb 16, 2006	23.79	23.98	23.68	23.89	1,508,679	+0.10(+0.43%)
Feb 15, 2006	23.14	23.79	23.12	23.79	1,624,089	+0.71(+3.10%)
Feb 14, 2006	22.98	23.15	22.91	23.08	1,128,190	+0.03(+0.12%)
Feb 13, 2006	23.16	23.16	22.85	23.05	1,254,092	-0.09(-0.38%)
Feb 10, 2006	23.20	23.20	22.79	23.14	1,521,954	-0.06(-0.26%)
Feb 09, 2006	23.29	23.45	23.15	23.20	1,122,195	-0.10(-0.44%)
Feb 08, 2006	23.24	23.37	23.02	23.30	1,702,670	+0.06(+0.26%)
Feb 07, 2006	23.16	23.53	23.13	23.24	1,386,417	+0.03(+0.12%)
Feb 06, 2006	22.76	23.29	22.51	23.21	2,196,642	+0.48(+2.12%)
Feb 03, 2006	23.12	23.12	22.72	22.73	1,876,320	-0.39(-1.68%)
Feb 02, 2006	23.02	23.31	23.00	23.12	3,020,142	-0.09(-0.38%)
Feb 01, 2006	22.59	23.29	22.45	23.21	3,527,174	+1.02(+4.59%)
Jan 31, 2006	21.65	22.66	21.62	22.19	6,197,661	-0.04(-0.19%)
Jan 30, 2006	22.42	22.46	22.18	22.23	909,575	-0.21(-0.92%)
Jan 27, 2006	21.90	22.67	21.93	22.44	1,693,463	+0.54(+2.47%)
Jan 26, 2006	21.60	21.99	21.60	21.89	1,281,927	+0.34(+1.58%)
Jan 25, 2006	22.08	22.08	21.49	21.55	2,666,418	-0.37(-1.70%)
Jan 24, 2006	21.85	22.00	21.69	21.93	1,070,806	+0.20(+0.90%)
Jan 23, 2006	21.95	22.04	21.57	21.73	1,743,995	+0.25(+1.15%)
Jan 20, 2006	21.49	21.69	21.34	21.48	1,738,642	-0.13(-0.61%)
Jan 19, 2006	21.72	21.79	21.45	21.61	957,109	-0.07(-0.32%)
Jan 18, 2006	21.84	22.09	21.67	21.68	1,201,847	-0.16(-0.73%)
Jan 17, 2006	21.77	21.89	21.47	21.84	1,059,886	+0.08(+0.36%)
Jan 13, 2006	22.42	22.44	21.46	21.76	1,585,333	+0.62(+2.94%)
Jan 12, 2006	21.21	21.54	21.06	21.14	1,315,116	-0.14(-0.66%)
Jan 11, 2006	21.17	21.37	21.12	21.28	1,434,166	+0.11(+0.53%)
Jan 10, 2006	21.89	21.89	21.05	21.17	3,561,219	-0.85(-3.88%)
Jan 09, 2006	22.10	22.20	21.97	22.03	791,382	-0.07(-0.34%)
Jan 06, 2006	22.07	22.20	21.97	22.10	648,779	+0.08(+0.38%)
Jan 05, 2006	21.97	22.06	21.81	22.02	1,263,941	+0.04(+0.19%)
Jan 04, 2006	21.90	22.16	21.68	21.97	1,417,678	+0.07(+0.32%)
Jan 03, 2006	21.83	21.91	21.57	21.90	1,266,725	+0.07(+0.34%)
Dec 30, 2005	21.93	21.93	21.79	21.83	550,284	-0.14(-0.66%)
Dec 29, 2005	21.94	22.07	21.93	21.97	461,639	+0.08(+0.36%)
Dec 28, 2005	22.15	22.31	21.85	21.89	893,730	-0.25(-1.12%)
Dec 27, 2005	22.28	22.49	22.04	22.14	777,892	-0.11(-0.50%)
Dec 23, 2005	22.23	22.32	22.14	22.25	619,016	+0.03(+0.15%)
Dec 22, 2005	22.27	22.39	22.21	22.22	667,621	+0.05(+0.21%)
Dec 21, 2005	22.17	22.39	22.14	22.17	940,622	+0.01(+0.06%)
Dec 20, 2005	22.31	22.55	22.11	22.16	680,897	-0.03(-0.15%)
Dec 19, 2005	22.29	22.37	21.95	22.19	1,068,023	-0.15(-0.69%)
Dec 16, 2005	22.53	22.65	22.32	22.35	991,154	-0.28(-1.22%)
Dec 15, 2005	22.88	22.95	22.60	22.62	594,393	-0.28(-1.20%)
Dec 14, 2005	23.15	23.15	22.70	22.90	726,076	-0.24(-1.05%)
Dec 13, 2005	23.16	23.45	23.02	23.14	706,591	-0.06(-0.24%)
Dec 12, 2005	23.23	23.23	23.04	23.20	767,186	+0.07(+0.28%)
Dec 09, 2005	23.05	23.17	22.95	23.13	896,728	+0.08(+0.36%)
Dec 08, 2005	22.92	23.17	22.88	23.05	755,624	-0.01(-0.06%)
Dec 07, 2005	23.10	23.22	22.92	23.06	1,502,255	-0.06(-0.24%)
Dec 06, 2005	22.95	23.24	22.95	23.12	2,193,858	+0.20(+0.86%)
Dec 05, 2005	22.50	22.95	22.44	22.92	2,326,826	+0.42(+1.87%)
Dec 02, 2005	22.44	22.63	22.42	22.50	1,054,533	+0.08(+0.38%)
Dec 01, 2005	22.41	22.55	22.35	22.42	1,682,329	+0.04(+0.17%)
Nov 30, 2005	22.30	22.52	22.23	22.38	1,870,967	+0.04(+0.19%)
Nov 29, 2005	22.46	22.58	22.34	22.34	1,228,184	-0.11(-0.50%)
Nov 28, 2005	22.65	22.65	22.44	22.45	999,719	-0.20(-0.87%)
Nov 25, 2005	22.65	22.65	22.55	22.65	283,064	-0.00(-0.02%)
Nov 23, 2005	22.65	22.75	22.51	22.65	966,102	+0.00(+0.00%)
Nov 22, 2005	22.74	22.79	22.57	22.65	623,941	-0.09(-0.39%)
Nov 21, 2005	22.79	22.88	22.57	22.74	562,489	-0.02(-0.10%)
Nov 18, 2005	22.81	22.82	22.51	22.76	817,504	+0.00(+0.00%)
Nov 17, 2005	22.74	22.89	22.66	22.76	761,833	+0.03(+0.14%)
Nov 16, 2005	23.11	23.12	22.65	22.73	759,692	-0.28(-1.24%)
Nov 15, 2005	22.49	23.31	22.44	23.02	2,590,192	+0.52(+2.33%)
Nov 14, 2005	22.32	22.51	22.23	22.49	1,484,269	+0.17(+0.75%)
Nov 11, 2005	21.86	22.32	21.76	22.32	1,400,977	+0.44(+2.03%)
Nov 10, 2005	21.67	21.92	21.61	21.88	759,692	+0.25(+1.14%)
Nov 09, 2005	21.72	21.78	21.44	21.63	1,588,331	-0.05(-0.24%)
Nov 08, 2005	21.72	21.82	21.60	21.68	1,619,164	+0.02(+0.09%)
Nov 07, 2005	21.47	21.73	21.36	21.67	2,009,716	+0.20(+0.94%)
Nov 04, 2005	21.81	21.95	21.32	21.46	1,661,559	-0.35(-1.58%)
Nov 03, 2005	21.93	21.95	21.62	21.81	1,516,387	-0.12(-0.53%)
Nov 02, 2005	21.93	22.12	21.78	21.93	1,612,526	-0.06(-0.25%)
Nov 01, 2005	21.97	22.19	21.86	21.98	1,885,099	-0.03(-0.15%)
Oct 31, 2005	21.53	22.14	21.49	22.02	2,160,242	+0.56(+2.59%)
Oct 28, 2005	20.78	21.98	20.78	21.46	3,423,969	+0.19(+0.90%)
Oct 27, 2005	21.31	21.49	21.05	21.27	2,252,955	-0.03(-0.13%)
Oct 26, 2005	21.97	21.99	21.24	21.30	2,301,560	-0.70(-3.18%)
Oct 25, 2005	22.48	22.48	21.70	22.00	1,859,619	-0.52(-2.32%)
Oct 24, 2005	22.76	22.92	22.07	22.52	1,903,728	-0.21(-0.95%)
Oct 21, 2005	22.52	22.79	22.43	22.74	1,268,652	+0.25(+1.10%)
Oct 20, 2005	22.66	22.72	22.36	22.49	669,762	-0.25(-1.09%)
Oct 19, 2005	22.64	22.76	22.46	22.74	638,715	+0.01(+0.06%)
Oct 18, 2005	22.67	22.88	22.50	22.72	708,304	+0.09(+0.41%)
Oct 17, 2005	22.48	22.68	22.21	22.63	779,391	+0.20(+0.90%)
Oct 14, 2005	22.11	22.56	22.18	22.43	1,463,714	+0.32(+1.44%)
Oct 13, 2005	22.27	22.45	22.06	22.11	2,740,503	-0.15(-0.69%)
Oct 12, 2005	22.63	22.98	22.17	22.26	2,771,550	-0.41(-1.79%)
Oct 11, 2005	22.07	22.69	22.03	22.67	4,062,471	+0.77(+3.52%)
Oct 10, 2005	21.95	22.77	21.72	21.90	3,388,854	+0.33(+1.54%)
Oct 07, 2005	21.29	21.62	21.25	21.57	1,341,024	+0.30(+1.41%)
Oct 06, 2005	21.34	21.53	21.14	21.27	2,260,235	-0.07(-0.33%)
Oct 05, 2005	21.79	21.81	21.34	21.34	1,900,730	-0.42(-1.93%)
Oct 04, 2005	22.09	22.14	21.75	21.76	1,268,224	-0.31(-1.40%)
Oct 03, 2005	22.24	22.26	21.92	22.07	1,051,108	-0.18(-0.80%)
Sep 30, 2005	22.14	22.43	22.09	22.24	1,135,042	+0.11(+0.49%)
Sep 29, 2005	22.35	22.36	22.05	22.14	1,279,786	-0.33(-1.48%)
Sep 28, 2005	22.32	22.55	22.12	22.47	888,163	+0.14(+0.65%)
Sep 27, 2005	22.34	22.58	22.27	22.32	1,063,526	-0.01(-0.06%)
Sep 26, 2005	22.59	22.61	22.07	22.34	763,118	-0.25(-1.10%)
Sep 23, 2005	22.59	22.66	22.18	22.59	1,344,022	+0.43(+1.94%)
Sep 22, 2005	22.09	22.19	21.66	22.16	1,317,257	+0.04(+0.17%)
Sep 21, 2005	22.45	22.45	21.97	22.12	1,728,793	-0.38(-1.68%)
Sep 20, 2005	22.92	22.99	22.27	22.50	1,575,912	-0.42(-1.83%)
Sep 19, 2005	22.94	22.97	22.78	22.92	922,850	-0.01(-0.06%)
Sep 16, 2005	23.05	23.16	22.73	22.93	1,234,393	-0.14(-0.59%)
Sep 15, 2005	22.83	23.39	22.83	23.07	1,102,282	+0.19(+0.82%)
Sep 14, 2005	22.98	22.98	22.73	22.88	789,883	-0.03(-0.14%)
Sep 13, 2005	23.07	23.07	22.69	22.91	1,694,106	-0.21(-0.93%)
Sep 12, 2005	23.21	23.23	22.98	23.13	1,742,282	-0.08(-0.34%)
Sep 09, 2005	23.41	23.60	23.12	23.21	2,757,847	-0.17(-0.72%)
Sep 08, 2005	23.57	23.58	23.16	23.37	1,714,233	-0.27(-1.13%)
Sep 07, 2005	23.59	23.71	23.42	23.64	1,103,567	+0.01(+0.04%)
Sep 06, 2005	23.63	23.70	23.48	23.63	1,211,268	+0.12(+0.52%)
Sep 02, 2005	23.44	23.59	23.23	23.51	1,983,380	+0.00(+0.02%)
Sep 01, 2005	23.93	23.93	23.39	23.51	1,616,380	-0.36(-1.53%)
Aug 31, 2005	23.87	23.99	23.26	23.87	3,420,758	-0.53(-2.18%)
Aug 30, 2005	24.54	24.80	24.30	24.40	1,399,693	-0.14(-0.55%)
Aug 29, 2005	24.76	24.59	24.19	24.54	1,662,844	-0.21(-0.87%)
Aug 26, 2005	24.75	25.00	24.62	24.75	996,293	-0.19(-0.75%)
Aug 25, 2005	24.71	24.97	24.66	24.94	776,393	+0.14(+0.55%)
Aug 24, 2005	24.57	24.92	24.54	24.80	797,163	+0.16(+0.64%)
Aug 23, 2005	24.44	24.71	24.44	24.65	657,129	+0.10(+0.42%)
Aug 22, 2005	24.84	24.85	24.51	24.54	939,123	-0.36(-1.46%)
Aug 19, 2005	25.00	25.06	24.80	24.91	524,376	-0.13(-0.50%)
Aug 18, 2005	25.20	25.25	24.80	25.03	1,648,498	-0.35(-1.38%)
Aug 17, 2005	25.37	25.46	25.24	25.38	1,254,948	+0.06(+0.24%)
Aug 16, 2005	24.89	25.52	24.89	25.32	1,973,102	+0.62(+2.50%)
Aug 15, 2005	24.47	24.72	24.22	24.71	1,239,104	+0.19(+0.76%)
Aug 12, 2005	24.58	24.59	24.31	24.52	1,446,799	-0.14(-0.57%)
Aug 11, 2005	24.70	24.75	24.56	24.66	1,939,699	-0.05(-0.19%)
Aug 10, 2005	24.80	24.81	24.52	24.71	3,135,766	-0.10(-0.40%)
Aug 09, 2005	24.80	24.97	24.76	24.80	1,129,689	+0.00(+0.02%)
Aug 08, 2005	24.76	24.93	24.76	24.80	1,005,714	+0.04(+0.15%)
Aug 05, 2005	24.65	24.88	24.64	24.76	2,045,046	+0.11(+0.45%)
Aug 04, 2005	24.31	24.75	24.25	24.65	1,926,210	+0.28(+1.13%)
Aug 03, 2005	24.31	24.39	24.11	24.37	1,476,347	-0.10(-0.40%)
Aug 02, 2005	24.34	24.52	24.04	24.47	1,914,219	+0.13(+0.54%)
Aug 01, 2005	24.20	24.40	23.94	24.34	2,134,547	+0.04(+0.15%)
Jul 29, 2005	24.75	24.83	24.16	24.30	2,721,875	-0.46(-1.85%)
Jul 28, 2005	23.84	25.14	23.73	24.76	13,306,183	-2.26(-8.36%)
Jul 27, 2005	26.97	27.10	26.80	27.02	1,496,260	+0.07(+0.24%)
Jul 26, 2005	26.57	27.04	26.57	26.96	1,530,947	+0.31(+1.16%)
Jul 25, 2005	27.32	27.49	26.62	26.65	2,469,643	-0.06(-0.23%)
Jul 22, 2005	26.35	26.72	26.28	26.71	901,224	+0.36(+1.38%)
Jul 21, 2005	26.89	26.89	26.06	26.35	1,723,012	-0.54(-2.02%)
Jul 20, 2005	26.85	26.99	26.70	26.89	734,212	+0.04(+0.14%)
Jul 19, 2005	27.07	27.11	26.73	26.85	862,683	-0.15(-0.55%)
Jul 18, 2005	27.01	27.21	26.73	27.00	1,105,494	-0.01(-0.05%)
Jul 15, 2005	26.68	27.30	26.68	27.01	954,754	+0.34(+1.26%)
Jul 14, 2005	26.72	26.84	26.49	26.68	2,482,490	-0.13(-0.49%)
Jul 13, 2005	27.86	27.86	26.74	26.81	6,019,086	-1.05(-3.77%)
Jul 12, 2005	28.06	28.06	27.62	27.86	1,663,701	-0.21(-0.75%)
Jul 11, 2005	28.00	28.07	27.81	28.07	1,331,603	+0.07(+0.25%)
Jul 08, 2005	28.09	28.17	27.88	28.00	2,127,696	-0.35(-1.22%)
Jul 07, 2005	28.17	28.47	28.02	28.34	821,572	-0.04(-0.15%)
Jul 06, 2005	28.91	28.91	28.09	28.39	1,840,134	-0.59(-2.03%)
Jul 05, 2005	28.72	29.04	28.72	28.97	723,934	+0.31(+1.08%)
Jul 01, 2005	29.04	29.04	28.46	28.67	1,274,433	-0.37(-1.29%)
Jun 30, 2005	29.45	29.49	29.04	29.04	1,074,232	-0.35(-1.18%)
Jun 29, 2005	29.12	29.44	29.10	29.39	1,303,125	+0.30(+1.04%)
Jun 28, 2005	28.58	29.13	28.57	29.08	912,573	+0.47(+1.63%)
Jun 27, 2005	28.60	28.84	28.44	28.61	758,193	-0.03(-0.10%)
Jun 24, 2005	28.74	29.10	28.64	28.64	888,806	-0.13(-0.44%)
Jun 23, 2005	28.66	28.98	28.60	28.77	1,732,647	+0.11(+0.37%)
Jun 22, 2005	28.96	29.00	28.61	28.66	1,783,393	-0.06(-0.20%)
Jun 21, 2005	28.75	28.89	28.61	28.72	1,301,840	+0.04(+0.15%)
Jun 20, 2005	28.65	28.83	28.41	28.68	1,822,791	+0.01(+0.03%)
Jun 17, 2005	29.19	29.24	28.63	28.67	3,018,215	-0.72(-2.45%)
Jun 16, 2005	29.38	29.45	28.92	29.39	1,742,496	+0.06(+0.19%)
Jun 15, 2005	29.21	29.47	28.86	29.33	2,501,975	-0.19(-0.63%)
Jun 14, 2005	29.42	29.77	29.33	29.52	1,136,327	+0.03(+0.10%)
Jun 13, 2005	29.19	29.50	29.19	29.49	1,376,996	+0.30(+1.02%)
Jun 10, 2005	28.83	29.24	28.77	29.19	1,927,066	+0.39(+1.36%)
Jun 09, 2005	28.56	28.89	28.45	28.80	1,616,809	+0.24(+0.85%)
Jun 08, 2005	28.48	28.63	28.40	28.55	1,021,131	+0.16(+0.56%)
Jun 07, 2005	28.48	28.51	28.31	28.40	1,850,626	-0.08(-0.29%)
Jun 06, 2005	28.17	28.56	27.98	28.48	1,478,488	+0.34(+1.21%)
Jun 03, 2005	27.83	28.29	27.82	28.14	1,942,483	+0.48(+1.72%)
Jun 02, 2005	27.35	27.76	27.21	27.66	914,928	+0.31(+1.14%)
Jun 01, 2005	27.29	27.35	27.04	27.35	2,072,025	+0.06(+0.22%)
May 31, 2005	27.27	27.48	27.27	27.29	1,076,159	+0.00(+0.00%)
May 27, 2005	27.23	27.35	26.84	27.29	1,254,734	+0.04(+0.14%)
May 26, 2005	27.25	27.52	27.14	27.25	1,277,431	+0.09(+0.34%)
May 25, 2005	27.66	27.66	27.06	27.16	1,688,967	-0.48(-1.74%)
May 24, 2005	27.79	27.95	27.60	27.64	1,376,568	-0.29(-1.04%)
May 23, 2005	27.82	27.93	27.55	27.93	1,370,144	+0.14(+0.50%)
May 20, 2005	27.68	27.82	27.52	27.79	1,747,849	+0.12(+0.44%)
May 19, 2005	27.80	27.89	27.61	27.67	1,438,234	-0.07(-0.24%)
May 18, 2005	27.96	28.02	27.56	27.73	2,133,691	-0.18(-0.65%)
May 17, 2005	27.62	28.01	27.23	27.91	1,492,834	+0.29(+1.07%)
May 16, 2005	27.04	27.62	27.02	27.62	1,613,383	+0.64(+2.39%)
May 13, 2005	27.60	27.60	26.61	26.98	1,950,405	-0.63(-2.28%)
May 12, 2005	27.69	27.90	27.34	27.61	1,681,901	-0.01(-0.05%)
May 11, 2005	27.62	27.81	27.49	27.62	1,797,739	+0.02(+0.07%)
May 10, 2005	27.46	27.62	27.29	27.60	1,468,425	+0.03(+0.12%)
May 09, 2005	27.18	27.62	26.98	27.57	3,173,237	+0.39(+1.43%)
May 06, 2005	27.17	27.29	27.01	27.18	1,060,957	+0.13(+0.48%)
May 05, 2005	27.22	27.22	26.84	27.05	1,043,827	-0.11(-0.40%)
May 04, 2005	26.92	27.27	26.92	27.16	2,747,783	+0.43(+1.63%)
May 03, 2005	26.81	27.09	26.50	26.72	2,579,058	+0.06(+0.21%)

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.