Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	44.59	45.40	44.37	45.33	2,153,622	+0.90(+2.01%)
May 30, 2006	44.32	44.89	44.13	44.44	1,127,795	-0.15(-0.34%)
May 26, 2006	45.18	45.18	44.32	44.59	1,802,149	-0.16(-0.36%)
May 25, 2006	44.35	45.41	43.87	44.75	2,376,768	+0.77(+1.75%)
May 24, 2006	44.77	45.83	43.36	43.98	3,415,104	-0.79(-1.76%)
May 23, 2006	43.78	45.01	43.78	44.77	3,150,076	+1.32(+3.03%)
May 22, 2006	42.64	43.72	42.38	43.45	2,327,962	+0.65(+1.53%)
May 19, 2006	42.93	43.15	42.27	42.80	2,507,217	-0.13(-0.31%)
May 18, 2006	42.84	43.22	42.34	42.93	2,340,583	+0.16(+0.38%)
May 17, 2006	41.83	43.06	41.72	42.77	3,174,311	+0.67(+1.60%)
May 16, 2006	40.36	42.11	40.31	42.10	2,968,364	+1.65(+4.07%)
May 15, 2006	40.07	40.66	39.90	40.45	1,514,895	+0.23(+0.58%)
May 12, 2006	39.75	40.43	39.44	40.22	2,243,528	+0.11(+0.27%)
May 11, 2006	40.28	40.41	39.53	40.11	3,072,231	-0.18(-0.44%)
May 10, 2006	38.75	40.50	38.75	40.29	4,489,626	+1.76(+4.58%)
May 09, 2006	36.99	38.78	36.99	38.53	3,800,082	+1.28(+3.44%)
May 08, 2006	37.43	37.62	36.78	37.25	3,622,727	-0.18(-0.48%)
May 05, 2006	37.47	37.61	37.16	37.43	3,875,693	+0.14(+0.38%)
May 04, 2006	37.42	38.28	37.13	37.28	4,157,139	-0.13(-0.36%)
May 03, 2006	39.93	39.94	37.33	37.42	5,008,291	-2.98(-7.38%)
May 02, 2006	41.17	41.32	40.12	40.40	2,504,313	+0.14(+0.36%)
May 01, 2006	40.45	40.96	38.74	40.26	3,847,437	-0.20(-0.49%)
Apr 28, 2006	39.62	40.75	39.58	40.45	3,229,707	+1.60(+4.13%)
Apr 27, 2006	40.87	40.93	38.42	38.85	4,067,456	-2.57(-6.20%)
Apr 26, 2006	42.75	42.94	41.06	41.42	2,643,137	-1.11(-2.61%)
Apr 25, 2006	43.95	43.95	42.42	42.53	1,704,313	-1.52(-3.46%)
Apr 24, 2006	44.37	44.38	43.74	44.05	1,371,045	-0.35(-0.79%)
Apr 21, 2006	44.20	44.96	43.78	44.40	2,351,528	+0.79(+1.81%)
Apr 20, 2006	42.53	43.67	42.44	43.61	2,440,987	+1.06(+2.48%)
Apr 19, 2006	42.64	43.15	42.08	42.56	2,003,517	-0.14(-0.34%)
Apr 18, 2006	43.11	44.29	42.08	42.70	2,444,338	+0.62(+1.47%)
Apr 17, 2006	42.66	43.12	41.86	42.08	1,113,946	-0.73(-1.69%)
Apr 13, 2006	42.83	43.25	42.35	42.81	1,177,048	-0.02(-0.04%)
Apr 12, 2006	42.40	43.56	42.28	42.83	2,394,861	+0.47(+1.12%)
Apr 11, 2006	44.32	44.63	42.08	42.35	3,240,987	-1.89(-4.27%)
Apr 10, 2006	44.72	44.72	43.09	44.24	1,800,027	-0.38(-0.84%)
Apr 07, 2006	45.06	45.51	44.13	44.62	1,546,390	-0.33(-0.74%)
Apr 06, 2006	45.57	45.81	44.16	44.95	1,757,922	-0.80(-1.74%)
Apr 05, 2006	46.83	46.88	45.42	45.74	1,831,410	-1.31(-2.78%)
Apr 04, 2006	46.15	47.21	45.82	47.05	2,092,977	+0.44(+0.94%)
Apr 03, 2006	47.37	47.41	46.59	46.61	1,319,223	-0.53(-1.12%)
Mar 31, 2006	47.14	48.06	47.03	47.14	958,704	+0.17(+0.36%)
Mar 30, 2006	47.14	47.84	46.46	46.97	1,272,874	-0.24(-0.51%)
Mar 29, 2006	48.16	48.17	47.03	47.21	1,997,263	-1.03(-2.13%)
Mar 28, 2006	48.35	50.67	48.08	48.24	3,859,499	-0.10(-0.20%)
Mar 27, 2006	47.39	48.34	47.24	48.34	1,871,840	+1.69(+3.63%)
Mar 24, 2006	45.22	46.68	45.21	46.65	1,710,456	+1.44(+3.19%)
Mar 23, 2006	45.88	45.91	44.81	45.21	1,188,998	-0.85(-1.85%)
Mar 22, 2006	46.05	46.17	45.39	46.06	1,051,961	-0.04(-0.08%)
Mar 21, 2006	46.11	46.34	45.96	46.09	1,096,411	-0.43(-0.92%)
Mar 20, 2006	46.13	46.69	45.92	46.52	1,298,003	+0.22(+0.48%)
Mar 17, 2006	45.91	46.80	45.89	46.30	2,298,924	+0.98(+2.17%)
Mar 16, 2006	43.91	46.01	43.91	45.31	2,211,586	+1.41(+3.20%)
Mar 15, 2006	43.95	44.18	43.46	43.91	1,901,549	+0.04(+0.08%)
Mar 14, 2006	43.87	44.12	43.48	43.87	1,785,285	-0.27(-0.61%)
Mar 13, 2006	45.03	45.22	44.01	44.14	1,587,937	-0.89(-1.97%)
Mar 10, 2006	43.96	45.26	43.96	45.03	1,543,822	+1.24(+2.82%)
Mar 09, 2006	44.79	44.99	43.69	43.79	1,116,850	-0.98(-2.20%)
Mar 08, 2006	45.15	45.53	44.75	44.78	1,097,081	-0.38(-0.85%)
Mar 07, 2006	44.59	45.40	44.59	45.16	1,276,894	+0.64(+1.45%)
Mar 06, 2006	45.52	45.57	44.45	44.52	1,175,819	-1.02(-2.24%)
Mar 03, 2006	45.66	46.43	45.46	45.54	1,299,120	-0.07(-0.16%)
Mar 02, 2006	45.84	46.00	45.30	45.61	1,431,578	-0.46(-0.99%)
Mar 01, 2006	46.14	46.74	45.44	46.07	2,518,273	-0.20(-0.43%)
Feb 28, 2006	47.57	47.52	45.95	46.26	1,656,288	-1.31(-2.75%)
Feb 27, 2006	47.54	48.15	47.36	47.57	1,107,357	-0.06(-0.13%)
Feb 24, 2006	48.16	48.30	47.45	47.63	832,723	-0.73(-1.52%)
Feb 23, 2006	48.46	48.70	47.93	48.37	851,151	-0.03(-0.06%)
Feb 22, 2006	49.16	49.46	48.35	48.40	1,407,789	-0.28(-0.57%)
Feb 21, 2006	48.66	49.51	48.23	48.67	2,475,610	+0.63(+1.30%)
Feb 17, 2006	47.05	48.19	46.73	48.05	2,042,607	+0.99(+2.11%)
Feb 16, 2006	46.71	47.05	46.49	47.05	1,240,597	+0.58(+1.25%)
Feb 15, 2006	46.22	46.47	45.78	46.47	1,549,406	+0.21(+0.46%)
Feb 14, 2006	45.20	46.56	45.20	46.26	2,326,510	+1.11(+2.46%)
Feb 13, 2006	44.82	45.49	44.28	45.14	1,985,201	-0.39(-0.85%)
Feb 10, 2006	46.16	46.57	45.50	45.53	1,800,139	-0.56(-1.22%)
Feb 09, 2006	46.18	47.16	46.07	46.09	2,727,571	+0.13(+0.29%)
Feb 08, 2006	46.56	47.03	44.77	45.96	5,461,174	-1.35(-2.86%)
Feb 07, 2006	48.31	48.57	46.77	47.31	2,921,680	-0.85(-1.77%)
Feb 06, 2006	49.17	49.17	47.22	48.16	4,189,863	-0.99(-2.02%)
Feb 03, 2006	48.70	49.62	47.23	49.16	5,704,535	-1.88(-3.68%)
Feb 02, 2006	50.59	51.27	50.56	51.04	2,428,702	+0.39(+0.78%)
Feb 01, 2006	50.04	51.24	50.04	50.64	2,199,636	+0.71(+1.42%)
Jan 31, 2006	50.19	50.48	49.47	49.94	2,001,060	-0.56(-1.12%)
Jan 30, 2006	50.05	50.89	50.05	50.50	1,570,738	+0.31(+0.62%)
Jan 27, 2006	49.17	50.44	49.34	50.19	1,915,733	+1.03(+2.09%)
Jan 26, 2006	48.98	49.50	47.86	49.16	3,604,969	-0.69(-1.38%)
Jan 25, 2006	49.74	50.28	49.59	49.85	2,787,211	+0.45(+0.91%)
Jan 24, 2006	48.35	49.72	48.33	49.40	1,623,565	+1.09(+2.26%)
Jan 23, 2006	49.49	49.68	47.73	48.31	2,189,026	-1.10(-2.23%)
Jan 20, 2006	50.99	51.00	49.14	49.41	2,083,260	-1.58(-3.09%)
Jan 19, 2006	51.86	52.16	50.01	50.98	2,777,829	-0.65(-1.27%)
Jan 18, 2006	49.84	51.78	49.84	51.64	1,668,239	+1.80(+3.61%)
Jan 17, 2006	50.19	50.42	49.73	49.84	1,660,867	-0.78(-1.54%)
Jan 13, 2006	50.57	50.89	49.88	50.62	1,959,737	-0.29(-0.56%)
Jan 12, 2006	50.53	51.25	50.15	50.90	1,032,416	+0.07(+0.14%)
Jan 11, 2006	50.86	51.99	50.82	50.83	1,662,766	+0.05(+0.11%)
Jan 10, 2006	51.34	51.71	50.59	50.78	1,600,446	-0.56(-1.08%)
Jan 09, 2006	51.12	51.44	50.46	51.33	2,093,535	+0.22(+0.44%)
Jan 06, 2006	51.39	51.48	50.65	51.11	2,224,430	-0.34(-0.66%)
Jan 05, 2006	51.04	51.82	50.97	51.45	2,134,524	+0.53(+1.04%)
Jan 04, 2006	50.32	51.61	50.30	50.92	2,606,951	+0.98(+1.95%)
Jan 03, 2006	49.17	49.94	48.44	49.94	3,003,656	+1.30(+2.67%)
Dec 30, 2005	49.02	49.09	48.48	48.65	1,212,340	-0.64(-1.29%)
Dec 29, 2005	49.16	49.43	48.88	49.28	1,403,433	+0.07(+0.15%)
Dec 28, 2005	48.99	49.58	48.41	49.21	1,565,823	+0.45(+0.92%)
Dec 27, 2005	49.42	49.60	48.61	48.76	1,651,263	-0.64(-1.29%)
Dec 23, 2005	49.25	49.67	48.47	49.40	2,869,411	-0.11(-0.22%)
Dec 22, 2005	44.77	49.87	44.77	49.51	8,253,746	+6.24(+14.42%)
Dec 21, 2005	42.98	43.26	42.84	43.26	1,186,653	+0.42(+0.98%)
Dec 20, 2005	41.86	43.36	41.86	42.84	3,457,433	+1.07(+2.55%)
Dec 19, 2005	42.09	42.10	40.83	41.78	1,840,234	-0.46(-1.08%)
Dec 16, 2005	42.80	43.34	42.20	42.23	1,701,968	-0.56(-1.30%)
Dec 15, 2005	43.16	43.64	42.79	42.79	1,309,953	-0.29(-0.67%)
Dec 14, 2005	42.55	43.43	42.49	43.08	1,068,937	+0.54(+1.26%)
Dec 13, 2005	43.46	43.67	42.43	42.54	2,117,212	-0.91(-2.10%)
Dec 12, 2005	44.28	44.28	42.63	43.45	2,057,014	-0.72(-1.62%)
Dec 09, 2005	43.59	44.39	43.47	44.17	795,755	+0.58(+1.34%)
Dec 08, 2005	43.02	44.01	43.00	43.59	1,041,127	+0.71(+1.65%)
Dec 07, 2005	43.78	44.20	42.63	42.88	1,769,202	-1.19(-2.70%)
Dec 06, 2005	43.69	44.61	43.54	44.07	2,060,030	+0.68(+1.57%)
Dec 05, 2005	42.98	43.55	42.33	43.39	1,623,006	+0.30(+0.69%)
Dec 02, 2005	42.71	43.21	42.36	43.09	1,353,287	+0.29(+0.67%)
Dec 01, 2005	41.03	43.00	41.05	42.81	1,442,076	+1.77(+4.32%)
Nov 30, 2005	41.25	41.49	40.91	41.03	940,611	-0.07(-0.17%)
Nov 29, 2005	40.84	41.50	40.84	41.11	1,404,104	+0.49(+1.21%)
Nov 28, 2005	41.59	41.83	40.61	40.61	755,214	-1.14(-2.72%)
Nov 25, 2005	41.81	41.97	41.42	41.75	217,450	+0.13(+0.30%)
Nov 23, 2005	41.81	41.99	41.55	41.63	666,871	-0.13(-0.32%)
Nov 22, 2005	41.55	41.98	41.40	41.76	1,094,624	+0.21(+0.50%)
Nov 21, 2005	40.61	41.67	40.35	41.55	1,532,876	+1.23(+3.04%)
Nov 18, 2005	40.51	41.25	40.28	40.33	1,746,865	-0.01(-0.02%)
Nov 17, 2005	39.63	40.42	39.62	40.34	1,552,310	+0.71(+1.79%)
Nov 16, 2005	39.83	39.98	39.41	39.63	1,029,512	-0.04(-0.09%)
Nov 15, 2005	39.56	40.23	39.49	39.67	1,420,410	-0.07(-0.18%)
Nov 14, 2005	39.28	39.87	38.67	39.74	972,776	+0.27(+0.68%)
Nov 11, 2005	39.49	39.55	39.03	39.47	1,514,672	-0.10(-0.25%)
Nov 10, 2005	38.51	39.64	38.06	39.57	2,659,667	+1.06(+2.74%)
Nov 09, 2005	39.17	39.17	38.32	38.51	1,445,427	-0.66(-1.69%)
Nov 08, 2005	39.24	39.40	38.71	39.17	1,560,128	-0.07(-0.18%)
Nov 07, 2005	38.47	39.36	38.60	39.24	1,222,057	+0.77(+2.00%)
Nov 04, 2005	38.62	39.05	38.39	38.47	1,423,760	-0.14(-0.37%)
Nov 03, 2005	38.33	39.27	38.26	38.62	1,997,039	+0.38(+0.98%)
Nov 02, 2005	38.05	38.95	37.61	38.24	2,104,034	-0.96(-2.44%)
Nov 01, 2005	39.65	39.65	38.52	39.20	1,769,649	-0.55(-1.37%)
Oct 31, 2005	38.73	40.42	38.15	39.75	3,406,951	+0.42(+1.07%)
Oct 28, 2005	38.14	39.44	37.77	39.32	2,422,671	+1.62(+4.30%)
Oct 27, 2005	38.59	39.22	37.21	37.70	2,013,122	-0.68(-1.77%)
Oct 26, 2005	39.49	39.75	37.93	38.38	2,718,525	-1.37(-3.45%)
Oct 25, 2005	40.99	40.99	39.14	39.75	2,845,622	-1.25(-3.06%)
Oct 24, 2005	40.96	41.28	40.87	41.01	1,465,865	-0.12(-0.28%)
Oct 21, 2005	41.28	42.08	40.64	41.12	951,109	-0.04(-0.09%)
Oct 20, 2005	41.96	41.96	41.08	41.16	1,284,377	-0.80(-1.90%)
Oct 19, 2005	41.01	41.97	40.35	41.96	1,054,194	+1.12(+2.74%)
Oct 18, 2005	40.96	41.28	40.55	40.84	1,016,780	-0.04(-0.09%)
Oct 17, 2005	40.11	41.08	39.60	40.87	977,243	+0.69(+1.72%)
Oct 14, 2005	39.31	40.44	39.27	40.18	1,857,433	+1.07(+2.72%)
Oct 13, 2005	39.31	39.91	38.39	39.12	2,007,314	-0.61(-1.53%)
Oct 12, 2005	40.83	41.18	39.52	39.73	2,415,747	-1.25(-3.06%)
Oct 11, 2005	41.29	41.85	40.78	40.98	1,393,717	-0.11(-0.26%)
Oct 10, 2005	40.93	41.23	40.61	41.09	1,859,555	+0.30(+0.72%)
Oct 07, 2005	40.84	41.55	40.57	40.79	1,932,709	-0.04(-0.09%)
Oct 06, 2005	40.02	41.22	40.02	40.83	1,984,531	-0.04(-0.11%)
Oct 05, 2005	42.41	42.67	40.87	40.87	2,340,136	-1.51(-3.57%)
Oct 04, 2005	43.43	43.64	42.38	42.39	2,311,879	-1.04(-2.39%)
Oct 03, 2005	42.87	43.52	42.22	43.43	2,541,392	+0.56(+1.29%)
Sep 30, 2005	43.52	43.79	42.78	42.87	2,413,625	-0.64(-1.46%)
Sep 29, 2005	43.16	43.62	42.53	43.51	1,978,165	-0.42(-0.96%)
Sep 28, 2005	44.28	44.68	43.75	43.93	1,168,783	-0.34(-0.77%)
Sep 27, 2005	43.80	44.65	43.19	44.27	2,137,986	+0.91(+2.11%)
Sep 26, 2005	42.81	43.76	42.54	43.35	1,393,494	+0.56(+1.30%)
Sep 23, 2005	43.06	43.91	42.44	42.80	2,674,186	+0.35(+0.82%)
Sep 22, 2005	42.31	43.05	42.31	42.45	1,265,167	+0.06(+0.15%)
Sep 21, 2005	42.04	42.60	41.71	42.39	1,436,046	+0.38(+0.90%)
Sep 20, 2005	43.09	43.25	41.74	42.01	2,134,189	-1.06(-2.45%)
Sep 19, 2005	43.74	43.74	42.85	43.07	919,726	-0.91(-2.08%)
Sep 16, 2005	44.19	44.46	43.82	43.98	1,407,342	+0.13(+0.31%)
Sep 15, 2005	42.79	44.08	42.79	43.85	1,099,762	+1.07(+2.49%)
Sep 14, 2005	42.80	43.07	42.67	42.78	1,435,040	+0.25(+0.59%)
Sep 13, 2005	42.99	43.20	42.29	42.53	2,568,867	-1.07(-2.44%)
Sep 12, 2005	45.17	45.58	43.51	43.60	2,078,234	-1.20(-2.68%)
Sep 09, 2005	44.32	44.89	44.12	44.80	995,671	+0.64(+1.44%)
Sep 08, 2005	44.14	44.77	44.02	44.16	1,221,052	-0.15(-0.34%)
Sep 07, 2005	43.09	44.68	43.05	44.31	2,227,111	+1.34(+3.13%)
Sep 06, 2005	42.93	43.32	42.78	42.97	1,369,816	+0.14(+0.33%)
Sep 02, 2005	42.75	43.06	42.61	42.83	1,255,339	+0.00(+0.00%)
Sep 01, 2005	43.12	43.12	42.39	42.83	1,199,162	-0.30(-0.69%)
Aug 31, 2005	42.75	43.12	42.45	43.12	952,673	+0.54(+1.26%)
Aug 30, 2005	41.80	42.65	41.63	42.58	1,612,061	+0.77(+1.84%)
Aug 29, 2005	41.50	41.99	41.30	41.81	960,602	-0.14(-0.34%)
Aug 26, 2005	41.96	42.14	41.74	41.96	1,002,484	+0.05(+0.13%)
Aug 25, 2005	41.70	42.07	41.38	41.90	1,376,741	+0.26(+0.62%)
Aug 24, 2005	41.58	42.33	41.28	41.64	1,679,295	+0.12(+0.28%)
Aug 23, 2005	41.86	42.07	41.20	41.53	1,241,155	-0.24(-0.58%)
Aug 22, 2005	41.59	42.29	41.56	41.77	1,139,969	+0.47(+1.15%)
Aug 19, 2005	40.92	41.63	40.76	41.29	1,048,275	+0.38(+0.92%)
Aug 18, 2005	40.83	41.14	40.64	40.92	1,524,723	+0.00(+0.00%)
Aug 17, 2005	40.60	41.03	40.11	40.92	1,315,426	+0.32(+0.79%)
Aug 16, 2005	40.87	41.08	40.44	40.60	751,640	-0.26(-0.64%)
Aug 15, 2005	40.09	41.16	40.09	40.86	1,229,540	-0.12(-0.28%)
Aug 12, 2005	40.85	41.05	40.48	40.97	1,309,953	+0.11(+0.26%)
Aug 11, 2005	40.07	40.95	40.07	40.86	1,824,598	+0.95(+2.38%)
Aug 10, 2005	39.40	40.50	39.35	39.92	2,225,435	+0.97(+2.48%)
Aug 09, 2005	37.95	38.95	37.89	38.95	1,907,691	+1.16(+3.06%)
Aug 08, 2005	37.74	38.09	37.59	37.79	1,183,302	+0.15(+0.40%)
Aug 05, 2005	38.97	39.00	37.64	37.64	1,332,737	-1.32(-3.38%)
Aug 04, 2005	39.04	39.16	38.81	38.96	1,847,940	-0.08(-0.21%)
Aug 03, 2005	39.08	39.31	38.73	39.04	1,487,309	+0.39(+1.00%)
Aug 02, 2005	38.55	38.76	37.83	38.65	2,418,539	+0.49(+1.29%)
Aug 01, 2005	37.20	39.76	37.20	38.16	5,463,296	+2.48(+6.95%)
Jul 29, 2005	35.32	35.86	35.14	35.68	1,504,062	+0.35(+0.99%)
Jul 28, 2005	34.29	35.57	34.29	35.33	1,620,214	+1.04(+3.03%)
Jul 27, 2005	34.68	34.84	34.11	34.29	655,814	-0.36(-1.03%)
Jul 26, 2005	34.70	34.79	34.40	34.65	1,552,756	+0.18(+0.52%)
Jul 25, 2005	34.38	34.70	34.36	34.47	1,155,493	-0.37(-1.05%)
Jul 22, 2005	34.31	34.85	34.09	34.84	1,322,574	+0.51(+1.49%)
Jul 21, 2005	34.92	35.06	33.31	34.33	4,775,763	-1.90(-5.24%)
Jul 20, 2005	36.62	36.83	35.96	36.23	776,434	-0.56(-1.53%)
Jul 19, 2005	37.56	37.56	36.31	36.79	931,229	-0.64(-1.72%)
Jul 18, 2005	36.78	37.58	36.76	37.44	1,171,687	+0.70(+1.90%)
Jul 15, 2005	36.48	37.14	36.44	36.74	747,061	+0.26(+0.71%)
Jul 14, 2005	37.02	37.91	36.39	36.48	1,120,200	-0.55(-1.48%)
Jul 13, 2005	36.98	37.11	36.28	37.02	1,972,804	-0.04(-0.10%)
Jul 12, 2005	37.47	37.57	36.88	37.06	1,948,121	-0.06(-0.17%)
Jul 11, 2005	36.98	37.77	36.80	37.12	1,334,747	-0.26(-0.69%)
Jul 08, 2005	37.64	37.64	37.21	37.38	1,671,701	-0.31(-0.83%)
Jul 07, 2005	36.71	37.82	36.49	37.70	3,152,533	+0.51(+1.37%)
Jul 06, 2005	35.64	40.05	35.58	37.18	9,609,937	+1.69(+4.77%)
Jul 05, 2005	35.23	35.62	34.78	35.49	1,854,753	+0.26(+0.74%)
Jul 01, 2005	35.58	35.62	35.20	35.23	848,917	-0.35(-0.98%)
Jun 30, 2005	35.80	35.81	35.44	35.58	1,461,175	+0.36(+1.02%)
Jun 29, 2005	34.87	35.44	34.83	35.22	1,378,528	+0.58(+1.68%)
Jun 28, 2005	34.02	34.74	33.98	34.64	1,127,571	+0.75(+2.22%)
Jun 27, 2005	33.76	34.07	33.76	33.89	892,139	+0.09(+0.27%)
Jun 24, 2005	34.34	34.49	33.68	33.80	1,567,164	-0.64(-1.87%)
Jun 23, 2005	34.83	34.87	34.37	34.45	1,402,652	-0.30(-0.85%)
Jun 22, 2005	34.90	35.12	34.62	34.74	1,251,654	+0.06(+0.18%)
Jun 21, 2005	35.17	35.25	34.50	34.68	1,255,563	-0.58(-1.65%)
Jun 20, 2005	35.30	35.44	34.95	35.26	994,331	-0.04(-0.10%)
Jun 17, 2005	35.10	35.56	34.85	35.30	1,546,837	+0.61(+1.76%)
Jun 16, 2005	34.87	35.00	34.19	34.69	844,115	-0.14(-0.41%)
Jun 15, 2005	35.70	35.70	34.54	34.83	783,805	-0.52(-1.47%)
Jun 14, 2005	34.53	35.36	34.52	35.35	900,404	+0.81(+2.36%)
Jun 13, 2005	34.19	34.54	34.05	34.53	512,410	+0.38(+1.10%)
Jun 10, 2005	35.22	35.22	33.95	34.16	550,495	-0.37(-1.06%)
Jun 09, 2005	33.60	34.53	33.57	34.53	1,359,876	+0.95(+2.83%)
Jun 08, 2005	34.25	34.29	33.41	33.58	586,122	-0.60(-1.76%)
Jun 07, 2005	34.37	34.76	34.10	34.18	1,260,253	-0.04(-0.10%)
Jun 06, 2005	33.90	34.24	33.67	34.21	1,076,755	+0.38(+1.14%)
Jun 03, 2005	33.52	34.20	33.52	33.83	898,952	+0.31(+0.94%)
Jun 02, 2005	33.35	33.58	32.95	33.51	789,054	+0.19(+0.56%)

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.

Humana (NY: HUM )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Humana (NY: HUM )

Historical Prices

Sections

Services

The Punxsutawney Spirit