Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	14.90	15.32	14.90	15.00	1,305,800	+0.10(+0.67%)
Apr 27, 2006	14.25	15.06	14.10	14.90	1,806,800	+0.59(+4.12%)
Apr 26, 2006	14.50	14.67	14.27	14.31	875,800	-0.19(-1.31%)
Apr 25, 2006	14.71	14.71	14.38	14.50	2,566,800	-0.18(-1.23%)
Apr 24, 2006	15.08	15.08	14.60	14.68	1,585,100	-0.40(-2.65%)
Apr 21, 2006	15.07	15.11	14.96	15.08	848,200	+0.01(+0.07%)
Apr 20, 2006	14.89	15.33	14.89	15.07	1,823,500	+0.18(+1.21%)
Apr 19, 2006	14.49	14.90	14.40	14.89	1,963,000	+0.43(+2.97%)
Apr 18, 2006	14.20	14.47	14.13	14.46	1,278,600	+0.25(+1.76%)
Apr 17, 2006	14.17	14.23	14.05	14.21	1,798,300	+0.04(+0.28%)
Apr 13, 2006	14.28	14.27	14.02	14.17	1,208,000	-0.11(-0.77%)
Apr 12, 2006	14.46	14.50	14.09	14.28	2,459,900	-0.23(-1.59%)
Apr 11, 2006	14.00	14.59	13.31	14.51	4,038,200	+0.38(+2.69%)
Apr 10, 2006	14.20	14.30	14.01	14.13	697,800	-0.13(-0.91%)
Apr 07, 2006	14.47	14.65	14.00	14.26	1,030,100	-0.20(-1.38%)
Apr 06, 2006	14.70	14.77	14.42	14.46	1,145,700	-0.24(-1.63%)
Apr 05, 2006	14.30	14.87	14.17	14.70	1,959,900	+0.44(+3.09%)
Apr 04, 2006	14.24	14.33	14.10	14.26	677,200	-0.04(-0.28%)
Apr 03, 2006	14.43	14.57	14.29	14.30	625,900	-0.05(-0.35%)
Mar 31, 2006	14.32	14.44	14.24	14.35	1,095,600	+0.05(+0.35%)
Mar 30, 2006	14.00	14.43	14.00	14.30	2,486,500	+0.31(+2.22%)
Mar 29, 2006	14.10	14.14	13.78	13.99	1,261,900	-0.15(-1.06%)
Mar 28, 2006	14.36	14.39	14.00	14.14	752,900	-0.22(-1.53%)
Mar 27, 2006	14.32	14.57	14.25	14.36	1,079,400	+0.06(+0.42%)
Mar 24, 2006	14.60	14.65	14.20	14.30	1,386,600	-0.36(-2.46%)
Mar 23, 2006	15.02	15.03	14.64	14.66	1,308,300	-0.39(-2.59%)
Mar 22, 2006	15.10	15.18	15.00	15.05	766,800	-0.06(-0.40%)
Mar 21, 2006	15.20	15.22	15.00	15.11	503,300	-0.16(-1.05%)
Mar 20, 2006	15.25	15.42	15.16	15.27	576,900	+0.03(+0.20%)
Mar 17, 2006	15.30	15.34	15.08	15.24	881,200	-0.01(-0.07%)
Mar 16, 2006	15.23	15.37	15.09	15.25	4,774,500	+0.07(+0.46%)
Mar 15, 2006	15.44	15.49	15.04	15.18	1,164,000	-0.30(-1.94%)
Mar 14, 2006	15.43	15.53	15.28	15.48	663,600	+0.08(+0.52%)
Mar 13, 2006	15.10	15.47	15.10	15.40	695,000	+0.29(+1.92%)
Mar 10, 2006	15.02	15.28	14.91	15.11	547,000	+0.04(+0.27%)
Mar 09, 2006	15.10	15.35	14.94	15.07	1,436,500	+0.01(+0.07%)
Mar 08, 2006	14.85	15.07	14.36	15.06	2,487,400	-0.42(-2.71%)
Mar 07, 2006	15.87	15.88	15.35	15.48	986,400	-0.43(-2.70%)
Mar 06, 2006	16.10	16.14	15.82	15.91	970,400	-0.20(-1.24%)
Mar 03, 2006	16.00	16.19	15.84	16.11	663,900	+0.11(+0.69%)
Mar 02, 2006	16.02	16.17	15.85	16.00	468,700	-0.04(-0.25%)
Mar 01, 2006	15.91	16.15	15.72	16.04	513,800	+0.14(+0.88%)
Feb 28, 2006	16.03	16.17	15.80	15.90	499,600	-0.13(-0.81%)
Feb 27, 2006	16.05	16.14	15.89	16.03	633,200	+0.18(+1.14%)
Feb 24, 2006	16.07	16.07	15.68	15.85	545,000	-0.22(-1.37%)
Feb 23, 2006	15.95	16.22	15.90	16.07	889,400	+0.02(+0.12%)
Feb 22, 2006	15.90	16.23	15.90	16.05	303,600	+0.09(+0.56%)
Feb 21, 2006	16.20	16.20	15.92	15.96	329,800	-0.32(-1.97%)
Feb 17, 2006	16.27	16.44	16.19	16.28	481,400	+0.06(+0.37%)
Feb 16, 2006	16.75	16.75	15.82	16.22	1,112,100	-0.58(-3.45%)
Feb 15, 2006	16.74	16.95	16.66	16.80	2,246,300	+0.10(+0.60%)
Feb 14, 2006	16.58	16.75	16.37	16.70	1,777,300	+0.06(+0.36%)
Feb 13, 2006	16.92	16.92	16.40	16.64	1,256,600	-0.36(-2.12%)
Feb 10, 2006	16.95	17.05	16.82	17.00	1,968,400	+0.19(+1.13%)
Feb 09, 2006	16.92	16.96	16.66	16.81	1,920,800	-0.21(-1.23%)
Feb 08, 2006	17.10	17.10	16.59	17.02	1,338,600	+0.07(+0.41%)
Feb 07, 2006	16.47	17.14	16.43	16.95	2,448,800	+0.45(+2.73%)
Feb 06, 2006	16.22	16.50	16.05	16.50	893,200	+0.18(+1.10%)
Feb 03, 2006	15.45	16.41	15.35	16.32	1,331,300	+0.87(+5.63%)
Feb 02, 2006	15.90	15.92	15.36	15.45	583,500	-0.38(-2.40%)
Feb 01, 2006	15.50	16.00	15.49	15.83	682,800	+0.37(+2.39%)
Jan 31, 2006	15.60	15.80	15.36	15.46	546,900	-0.18(-1.15%)
Jan 30, 2006	15.39	15.69	15.15	15.64	734,500	+0.26(+1.69%)
Jan 27, 2006	15.36	15.50	15.25	15.38	625,400	+0.03(+0.20%)
Jan 26, 2006	14.97	15.51	14.97	15.35	840,300	+0.47(+3.16%)
Jan 25, 2006	14.67	14.91	14.66	14.88	1,860,000	+0.24(+1.64%)
Jan 24, 2006	14.40	14.66	14.22	14.64	1,077,300	+0.28(+1.95%)
Jan 23, 2006	14.46	14.48	14.30	14.36	474,500	-0.14(-0.97%)
Jan 20, 2006	14.37	14.59	14.33	14.50	1,034,600	+0.21(+1.47%)
Jan 19, 2006	14.55	14.60	14.24	14.29	945,500	-0.27(-1.85%)
Jan 18, 2006	14.70	14.75	14.49	14.56	1,345,600	-0.41(-2.74%)
Jan 17, 2006	14.00	15.05	13.94	14.97	1,382,800	-0.15(-0.99%)
Jan 13, 2006	15.40	15.41	15.02	15.12	736,400	-0.43(-2.77%)
Jan 12, 2006	15.70	15.72	15.23	15.55	520,400	-0.15(-0.96%)
Jan 11, 2006	15.93	16.10	15.69	15.70	566,800	-0.20(-1.26%)
Jan 10, 2006	15.70	16.00	15.65	15.90	580,000	+0.15(+0.95%)
Jan 09, 2006	15.67	15.78	15.60	15.75	436,100	+0.07(+0.45%)
Jan 06, 2006	15.55	15.74	15.47	15.68	2,815,500	+0.19(+1.23%)
Jan 05, 2006	15.16	15.59	15.11	15.49	1,182,700	+0.29(+1.91%)
Jan 04, 2006	15.01	15.25	15.01	15.20	739,600	+0.20(+1.33%)
Jan 03, 2006	14.64	15.00	14.64	15.00	603,600	+0.37(+2.53%)
Dec 30, 2005	14.60	14.77	14.47	14.63	640,300	-0.01(-0.07%)
Dec 29, 2005	14.64	14.71	14.27	14.64	1,081,300	+0.01(+0.07%)
Dec 28, 2005	14.78	14.78	14.29	14.63	861,600	-0.15(-1.01%)
Dec 27, 2005	14.87	14.99	14.76	14.78	442,200	-0.05(-0.34%)
Dec 23, 2005	14.79	14.95	14.56	14.83	297,900	-0.01(-0.07%)
Dec 22, 2005	14.48	14.85	14.45	14.84	735,300	+0.44(+3.06%)
Dec 21, 2005	14.18	14.48	14.09	14.40	528,400	+0.23(+1.62%)
Dec 20, 2005	14.14	14.19	14.08	14.17	354,000	-0.01(-0.07%)
Dec 19, 2005	14.10	14.30	14.07	14.18	755,700	+0.07(+0.50%)
Dec 16, 2005	14.31	14.31	14.02	14.11	506,600	-0.20(-1.40%)
Dec 15, 2005	14.50	14.54	14.10	14.31	942,400	-0.19(-1.31%)
Dec 14, 2005	14.45	14.53	14.32	14.50	767,600	+0.12(+0.83%)
Dec 13, 2005	14.40	14.48	14.27	14.38	691,200	+0.05(+0.35%)
Dec 12, 2005	14.15	14.33	14.10	14.33	865,600	+0.21(+1.49%)
Dec 09, 2005	14.12	14.13	13.86	14.12	444,400	+0.02(+0.14%)
Dec 08, 2005	13.80	14.17	13.78	14.10	684,500	+0.40(+2.92%)
Dec 07, 2005	13.60	14.18	13.49	13.70	1,198,700	+0.12(+0.88%)
Dec 06, 2005	13.60	13.66	13.34	13.58	509,000	-0.04(-0.29%)
Dec 05, 2005	13.50	13.67	13.20	13.62	665,700	+0.11(+0.81%)
Dec 02, 2005	13.50	13.65	13.43	13.51	397,700	-0.04(-0.30%)
Dec 01, 2005	13.50	13.66	13.42	13.55	541,000	+0.01(+0.07%)
Nov 30, 2005	13.69	13.84	13.27	13.54	530,500	-0.06(-0.44%)
Nov 29, 2005	13.44	13.75	13.44	13.60	788,400	+0.19(+1.42%)
Nov 28, 2005	13.23	13.54	13.23	13.41	1,259,800	+0.23(+1.75%)
Nov 25, 2005	13.00	13.20	12.90	13.18	420,700	+0.18(+1.38%)
Nov 23, 2005	12.86	13.00	12.75	13.00	1,661,500	+0.10(+0.78%)
Nov 22, 2005	12.95	12.97	12.81	12.90	1,095,000	-0.10(-0.77%)
Nov 21, 2005	13.15	13.19	12.81	13.00	1,522,600	-0.15(-1.14%)
Nov 18, 2005	12.60	13.31	12.50	13.15	1,611,200	+0.25(+1.94%)
Nov 17, 2005	12.76	12.95	12.72	12.90	949,800	+0.14(+1.10%)
Nov 16, 2005	13.03	13.16	12.75	12.76	566,200	-0.24(-1.85%)
Nov 15, 2005	13.31	13.45	12.99	13.00	466,400	-0.32(-2.40%)
Nov 14, 2005	13.50	13.57	13.26	13.32	548,400	-0.13(-0.97%)
Nov 11, 2005	13.55	13.61	13.43	13.45	320,700	-0.07(-0.52%)
Nov 10, 2005	13.52	13.62	13.41	13.52	409,800	-0.07(-0.52%)
Nov 09, 2005	13.50	13.61	13.32	13.59	711,700	+0.09(+0.67%)
Nov 08, 2005	13.45	13.52	13.20	13.50	783,000	+0.00(+0.00%)
Nov 07, 2005	13.45	13.60	13.38	13.50	757,600	+0.12(+0.90%)
Nov 04, 2005	13.50	13.54	13.31	13.38	843,600	-0.03(-0.22%)
Nov 03, 2005	13.50	13.75	13.13	13.41	1,097,300	-0.07(-0.52%)
Nov 02, 2005	13.54	13.63	13.38	13.48	910,000	-0.05(-0.37%)
Nov 01, 2005	13.85	13.85	13.30	13.53	1,894,300	+0.33(+2.50%)
Oct 31, 2005	12.85	13.33	12.85	13.20	1,164,100	+0.35(+2.72%)
Oct 28, 2005	12.80	12.86	12.68	12.85	875,000	+0.06(+0.47%)
Oct 27, 2005	13.20	13.20	12.61	12.79	965,900	-0.60(-4.48%)
Oct 26, 2005	13.42	13.71	13.37	13.39	364,600	-0.03(-0.22%)
Oct 25, 2005	13.44	13.53	13.27	13.42	1,520,000	-0.02(-0.15%)
Oct 24, 2005	13.40	13.49	13.36	13.44	663,100	+0.14(+1.05%)
Oct 21, 2005	13.50	13.62	13.27	13.30	901,700	-0.13(-0.97%)
Oct 20, 2005	13.50	13.75	13.23	13.43	1,910,600	-0.01(-0.07%)
Oct 19, 2005	13.55	13.55	13.19	13.44	1,572,700	-0.17(-1.25%)
Oct 18, 2005	13.90	13.90	13.54	13.61	778,100	-0.29(-2.09%)
Oct 17, 2005	14.04	14.09	13.81	13.90	444,700	-0.14(-1.00%)
Oct 14, 2005	14.10	14.30	13.90	14.04	724,000	+0.01(+0.07%)
Oct 13, 2005	14.29	14.35	13.90	14.03	917,200	-0.22(-1.54%)
Oct 12, 2005	14.25	14.35	14.06	14.25	985,400	+0.07(+0.49%)
Oct 11, 2005	14.27	14.41	14.12	14.18	573,500	+0.00(+0.00%)
Oct 10, 2005	14.59	14.70	14.11	14.18	968,200	-0.48(-3.27%)
Oct 07, 2005	14.67	14.84	14.60	14.66	269,000	-0.04(-0.27%)
Oct 06, 2005	14.88	14.90	14.52	14.70	534,300	-0.14(-0.94%)
Oct 05, 2005	15.40	15.40	14.82	14.84	590,800	-0.58(-3.76%)
Oct 04, 2005	15.25	15.62	15.25	15.42	701,200	+0.15(+0.98%)
Oct 03, 2005	15.30	15.37	15.00	15.27	2,977,100	-0.75(-4.68%)
Sep 30, 2005	15.94	16.23	15.80	16.02	1,599,600	+0.17(+1.07%)
Sep 29, 2005	16.00	16.27	15.79	15.85	1,203,500	+0.35(+2.26%)
Sep 28, 2005	15.65	15.81	15.49	15.50	338,500	-0.15(-0.96%)
Sep 27, 2005	15.76	15.85	15.53	15.65	719,600	-0.09(-0.57%)
Sep 26, 2005	15.80	15.95	15.66	15.74	324,900	+0.06(+0.38%)
Sep 23, 2005	15.68	15.84	15.11	15.68	825,800	+0.48(+3.16%)
Sep 22, 2005	15.40	15.44	15.13	15.20	631,100	-0.24(-1.55%)
Sep 21, 2005	15.57	15.57	15.23	15.44	867,500	-0.13(-0.83%)
Sep 20, 2005	15.70	15.90	15.47	15.57	1,679,800	-0.03(-0.19%)
Sep 19, 2005	15.54	15.72	15.50	15.60	655,100	+0.05(+0.32%)
Sep 16, 2005	16.00	16.04	15.45	15.55	874,500	-0.32(-2.02%)
Sep 15, 2005	16.11	16.12	15.84	15.87	439,500	-0.12(-0.75%)
Sep 14, 2005	16.00	16.09	15.94	15.99	618,200	+0.00(+0.00%)
Sep 13, 2005	16.07	16.09	15.96	15.99	989,400	-0.09(-0.56%)
Sep 12, 2005	16.35	16.38	16.00	16.08	632,500	-0.30(-1.83%)
Sep 09, 2005	16.37	16.43	16.30	16.38	395,800	-0.02(-0.12%)
Sep 08, 2005	16.30	16.55	16.28	16.40	509,200	+0.10(+0.61%)
Sep 07, 2005	16.25	16.31	16.19	16.30	240,400	+0.04(+0.25%)
Sep 06, 2005	16.08	16.53	16.07	16.26	608,000	+0.18(+1.12%)
Sep 02, 2005	16.40	16.40	15.97	16.08	205,300	-0.32(-1.95%)
Sep 01, 2005	16.40	16.44	16.05	16.40	632,100	+0.25(+1.55%)
Aug 31, 2005	16.14	16.15	15.75	16.15	561,600	-0.02(-0.12%)
Aug 30, 2005	16.45	16.50	16.05	16.17	288,900	-0.28(-1.70%)
Aug 29, 2005	16.38	16.60	16.05	16.45	315,100	-0.09(-0.54%)
Aug 26, 2005	16.44	16.66	16.05	16.54	388,700	+0.10(+0.61%)
Aug 25, 2005	16.94	16.94	16.28	16.44	801,700	-0.48(-2.84%)
Aug 24, 2005	16.63	17.00	16.40	16.92	561,400	+0.10(+0.59%)
Aug 23, 2005	17.28	17.34	16.82	16.82	280,300	-0.49(-2.83%)
Aug 22, 2005	17.31	17.50	17.25	17.31	328,600	+0.00(+0.00%)
Aug 19, 2005	17.02	17.31	17.00	17.31	287,900	+0.29(+1.70%)
Aug 18, 2005	17.30	17.30	16.80	17.02	523,600	-0.33(-1.90%)
Aug 17, 2005	17.53	17.56	17.23	17.35	351,300	-0.22(-1.25%)
Aug 16, 2005	17.90	17.90	17.25	17.57	569,900	-0.36(-2.01%)
Aug 15, 2005	17.80	17.98	17.60	17.93	371,400	+0.08(+0.45%)
Aug 12, 2005	17.67	17.92	17.51	17.85	1,216,200	+0.04(+0.22%)
Aug 11, 2005	17.75	17.84	17.56	17.81	601,400	-0.08(-0.45%)
Aug 10, 2005	17.85	17.99	17.72	17.89	526,100	+0.14(+0.79%)
Aug 09, 2005	17.70	17.83	17.50	17.75	394,300	+0.10(+0.57%)
Aug 08, 2005	17.47	17.70	17.17	17.65	2,323,500	+0.35(+2.02%)
Aug 05, 2005	17.16	17.39	17.15	17.30	536,400	+0.03(+0.17%)
Aug 04, 2005	16.95	17.28	16.90	17.27	469,900	+0.16(+0.94%)
Aug 03, 2005	17.27	17.28	17.03	17.11	425,300	-0.20(-1.16%)
Aug 02, 2005	17.20	17.39	17.01	17.31	533,400	+0.02(+0.12%)
Aug 01, 2005	17.40	17.50	17.15	17.29	681,100	-0.11(-0.63%)
Jul 29, 2005	17.02	17.41	16.95	17.40	648,000	+0.38(+2.23%)
Jul 28, 2005	16.95	17.32	16.81	17.02	847,600	+0.16(+0.95%)
Jul 27, 2005	16.80	16.92	15.91	16.86	1,112,600	-0.04(-0.24%)
Jul 26, 2005	16.70	16.90	16.40	16.90	830,000	+0.13(+0.78%)
Jul 25, 2005	16.83	16.83	16.40	16.77	971,100	-0.17(-1.00%)
Jul 22, 2005	16.72	16.94	16.68	16.94	432,900	+0.14(+0.83%)
Jul 21, 2005	16.97	17.00	16.71	16.80	422,200	-0.17(-1.00%)
Jul 20, 2005	16.95	17.10	16.90	16.97	456,800	-0.03(-0.18%)
Jul 19, 2005	16.72	17.00	16.43	17.00	805,900	+0.25(+1.49%)
Jul 18, 2005	16.42	16.75	16.30	16.75	814,000	+0.35(+2.13%)
Jul 15, 2005	16.40	16.46	16.02	16.40	798,200	-0.06(-0.36%)
Jul 14, 2005	16.40	16.50	16.25	16.46	431,200	+0.10(+0.61%)
Jul 13, 2005	16.15	16.44	16.06	16.36	460,100	-0.10(-0.61%)
Jul 12, 2005	16.35	16.50	15.90	16.46	561,900	-0.02(-0.12%)
Jul 11, 2005	16.25	16.48	16.19	16.48	379,300	+0.19(+1.17%)
Jul 08, 2005	16.16	16.34	16.00	16.29	676,100	+0.17(+1.05%)
Jul 07, 2005	15.90	16.23	15.72	16.12	511,900	+0.10(+0.62%)
Jul 06, 2005	16.00	16.08	15.94	16.02	544,300	+0.03(+0.19%)
Jul 05, 2005	15.74	16.05	15.61	15.99	1,347,700	+0.17(+1.07%)
Jul 01, 2005	15.63	15.82	15.34	15.82	752,100	+0.26(+1.67%)
Jun 30, 2005	15.74	15.74	15.20	15.56	476,300	+0.01(+0.06%)
Jun 29, 2005	15.40	15.70	15.25	15.55	848,200	+0.15(+0.97%)
Jun 28, 2005	14.80	15.45	14.80	15.40	718,400	+0.40(+2.67%)
Jun 27, 2005	15.15	15.26	14.76	15.00	1,125,700	-0.30(-1.96%)
Jun 24, 2005	15.28	15.45	14.85	15.30	4,258,500	+0.00(+0.00%)
Jun 23, 2005	15.30	15.49	15.20	15.30	2,066,700	+0.15(+0.99%)
Jun 22, 2005	15.12	15.24	14.78	15.15	1,652,200	+0.80(+5.57%)
Jun 21, 2005	14.19	14.40	14.13	14.35	717,600	+0.07(+0.49%)
Jun 20, 2005	14.41	14.50	14.10	14.28	625,900	-0.23(-1.59%)
Jun 17, 2005	14.90	14.98	14.42	14.51	1,420,300	-0.36(-2.42%)
Jun 16, 2005	14.55	14.99	14.42	14.87	1,621,600	+0.82(+5.84%)
Jun 15, 2005	14.25	14.40	13.90	14.05	652,800	-0.15(-1.06%)
Jun 14, 2005	13.77	14.30	13.75	14.20	709,700	+0.43(+3.12%)
Jun 13, 2005	13.78	13.99	13.60	13.77	666,700	-0.06(-0.43%)
Jun 10, 2005	13.68	13.90	13.57	13.83	263,300	+0.07(+0.51%)
Jun 09, 2005	13.83	13.87	13.51	13.76	458,800	-0.03(-0.22%)
Jun 08, 2005	13.90	13.98	13.50	13.79	650,600	+0.10(+0.73%)
Jun 07, 2005	13.53	13.95	13.41	13.69	617,700	+0.16(+1.18%)
Jun 06, 2005	13.60	13.60	13.11	13.53	436,200	-0.07(-0.51%)
Jun 03, 2005	13.30	13.60	13.10	13.60	712,700	+0.30(+2.26%)
Jun 02, 2005	13.34	13.39	13.14	13.30	1,125,000	-0.05(-0.37%)
Jun 01, 2005	13.02	13.35	12.86	13.35	514,200	+0.27(+2.06%)
May 31, 2005	13.25	13.42	13.04	13.08	916,500	+0.06(+0.46%)
May 27, 2005	12.44	13.08	12.36	13.02	3,392,500	+0.55(+4.41%)
May 26, 2005	12.85	12.85	12.43	12.47	645,300	-0.22(-1.73%)
May 25, 2005	12.65	12.78	12.38	12.69	720,800	-0.05(-0.39%)
May 24, 2005	12.98	13.00	12.70	12.74	643,600	-0.28(-2.15%)
May 23, 2005	13.00	13.10	12.76	13.02	1,237,800	+0.02(+0.15%)
May 20, 2005	12.95	13.00	12.52	13.00	1,058,900	+0.01(+0.08%)
May 19, 2005	13.16	13.20	12.81	12.99	412,500	-0.06(-0.46%)
May 18, 2005	12.78	13.30	12.78	13.05	726,100	+0.32(+2.51%)
May 17, 2005	12.84	12.93	12.63	12.73	693,800	-0.17(-1.32%)
May 16, 2005	12.79	13.01	12.75	12.90	429,900	+0.01(+0.08%)
May 13, 2005	13.06	13.19	12.76	12.89	404,100	-0.10(-0.77%)
May 12, 2005	13.20	13.35	12.80	12.99	659,000	-0.48(-3.56%)
May 11, 2005	13.53	13.70	12.75	13.47	613,200	-0.13(-0.96%)
May 10, 2005	13.95	13.99	13.43	13.60	651,800	-0.42(-3.00%)
May 09, 2005	13.93	14.02	13.80	14.02	577,200	+0.06(+0.43%)
May 06, 2005	13.78	14.03	13.71	13.96	1,057,500	+0.28(+2.05%)
May 05, 2005	13.27	13.76	13.15	13.68	1,329,400	+0.38(+2.86%)
May 04, 2005	12.90	13.32	12.89	13.30	740,500	+0.36(+2.78%)
May 03, 2005	12.72	13.05	12.47	12.94	835,400	+0.12(+0.94%)

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.

The Mosaic Company (NY: )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

The Mosaic Company (NY: )

Historical Prices

Sections

Services

The Ridgway Record