Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	67.74	68.82	67.71	68.44	327,456	+0.24(+0.36%)
Apr 27, 2006	67.71	69.05	67.34	68.20	335,265	+0.50(+0.73%)
Apr 26, 2006	68.94	68.94	67.56	67.71	451,122	-0.02(-0.03%)
Apr 25, 2006	67.72	67.82	67.35	67.72	285,735	+0.01(+0.01%)
Apr 24, 2006	68.76	68.76	67.68	67.72	385,652	-1.14(-1.66%)
Apr 21, 2006	68.43	69.16	68.31	68.86	461,498	+0.62(+0.90%)
Apr 20, 2006	68.29	68.55	67.43	68.24	245,084	-0.11(-0.16%)
Apr 19, 2006	67.12	68.61	67.07	68.35	484,712	+1.30(+1.94%)
Apr 18, 2006	65.81	67.39	65.60	67.05	468,131	+1.48(+2.25%)
Apr 17, 2006	65.71	65.97	65.31	65.57	321,465	-0.10(-0.16%)
Apr 13, 2006	66.35	66.12	65.49	65.68	261,023	-0.67(-1.01%)
Apr 12, 2006	66.04	66.71	66.04	66.35	345,214	+0.40(+0.61%)
Apr 11, 2006	66.09	66.32	65.81	65.95	432,080	+0.04(+0.06%)
Apr 10, 2006	66.46	66.47	65.66	65.91	363,828	-0.88(-1.32%)
Apr 07, 2006	67.49	67.65	66.74	66.79	581,740	-0.70(-1.04%)
Apr 06, 2006	67.67	68.15	67.35	67.49	296,005	-0.18(-0.26%)
Apr 05, 2006	67.49	67.97	67.49	67.67	329,703	+0.35(+0.51%)
Apr 04, 2006	67.63	67.83	66.98	67.32	428,656	+0.16(+0.24%)
Apr 03, 2006	68.89	69.15	67.09	67.16	468,880	-1.96(-2.84%)
Mar 31, 2006	69.59	69.64	68.15	69.13	488,029	-0.23(-0.34%)
Mar 30, 2006	70.06	70.11	68.82	69.36	422,987	-0.87(-1.24%)
Mar 29, 2006	69.03	70.23	69.01	70.23	280,279	+1.72(+2.51%)
Mar 28, 2006	67.26	68.87	67.07	68.51	577,247	+1.33(+1.98%)
Mar 27, 2006	67.76	67.76	66.67	67.18	382,014	-0.53(-0.79%)
Mar 24, 2006	68.43	68.47	67.68	67.72	434,433	-0.65(-0.96%)
Mar 23, 2006	68.24	68.49	67.80	68.37	319,754	+0.01(+0.01%)
Mar 22, 2006	68.10	68.60	67.96	68.36	377,414	+0.13(+0.19%)
Mar 21, 2006	68.83	69.28	67.67	68.23	419,456	-0.60(-0.87%)
Mar 20, 2006	69.36	69.49	68.24	68.83	425,019	-0.66(-0.96%)
Mar 17, 2006	68.71	69.65	68.32	69.49	792,699	+0.49(+0.70%)
Mar 16, 2006	63.51	69.81	68.94	69.01	411,754	+0.66(+0.97%)
Mar 15, 2006	66.98	68.39	66.88	68.34	744,987	+1.50(+2.24%)
Mar 14, 2006	66.97	67.02	66.37	66.85	624,852	-0.12(-0.18%)
Mar 13, 2006	67.68	68.10	66.68	66.97	275,893	-0.71(-1.05%)
Mar 10, 2006	67.07	67.82	66.60	67.68	535,847	+0.44(+0.65%)
Mar 09, 2006	66.84	67.48	66.54	67.24	306,489	+0.48(+0.71%)
Mar 08, 2006	66.46	66.76	65.43	66.76	302,744	+0.22(+0.32%)
Mar 07, 2006	67.01	67.01	66.23	66.55	244,121	-0.51(-0.77%)
Mar 06, 2006	66.60	67.35	66.46	67.06	418,814	+0.60(+0.90%)
Mar 03, 2006	67.18	67.18	66.10	66.46	415,605	-0.72(-1.07%)
Mar 02, 2006	67.77	67.77	67.08	67.18	252,037	-0.59(-0.87%)
Mar 01, 2006	67.58	67.77	66.65	67.77	205,181	+0.42(+0.62%)
Feb 28, 2006	67.52	67.40	66.73	67.35	350,991	-0.17(-0.25%)
Feb 27, 2006	67.73	68.01	66.82	67.52	185,070	-0.07(-0.10%)
Feb 24, 2006	67.44	67.75	67.12	67.58	403,196	-0.08(-0.12%)
Feb 23, 2006	67.88	67.96	66.86	67.67	275,786	-0.45(-0.66%)
Feb 22, 2006	66.46	68.22	66.00	68.12	562,592	+1.75(+2.63%)
Feb 21, 2006	65.45	66.64	65.44	66.37	434,112	-0.19(-0.28%)
Feb 17, 2006	65.81	66.56	65.48	66.56	550,503	+0.76(+1.15%)
Feb 16, 2006	65.90	66.00	65.51	65.80	496,373	+0.36(+0.56%)
Feb 15, 2006	64.92	65.57	64.59	65.43	498,405	+0.32(+0.49%)
Feb 14, 2006	64.97	65.39	63.87	65.12	368,642	-0.22(-0.34%)
Feb 13, 2006	65.29	65.53	65.06	65.34	151,372	-0.05(-0.07%)
Feb 10, 2006	65.43	66.06	65.24	65.39	208,605	-0.14(-0.21%)
Feb 09, 2006	65.29	65.76	65.02	65.53	374,526	+0.14(+0.21%)
Feb 08, 2006	65.51	65.57	64.51	65.39	152,121	-0.22(-0.33%)
Feb 07, 2006	66.14	66.28	65.55	65.60	251,609	-0.39(-0.59%)
Feb 06, 2006	66.11	66.42	65.66	66.00	227,219	-0.10(-0.16%)
Feb 03, 2006	66.74	66.75	65.43	66.10	365,754	-1.21(-1.79%)
Feb 02, 2006	67.87	68.00	67.11	67.30	324,247	-0.61(-0.89%)
Feb 01, 2006	67.85	68.28	67.58	67.91	276,107	+0.07(+0.11%)
Jan 31, 2006	66.93	68.05	66.75	67.84	686,364	+0.74(+1.10%)
Jan 30, 2006	67.08	67.21	66.72	67.10	273,861	+0.02(+0.03%)
Jan 27, 2006	66.19	67.29	66.23	67.08	500,759	+0.90(+1.36%)
Jan 26, 2006	66.65	66.65	65.86	66.18	437,001	+0.19(+0.28%)
Jan 25, 2006	65.90	66.37	65.57	66.00	410,256	+0.28(+0.43%)
Jan 24, 2006	65.39	65.74	65.18	65.72	371,959	+0.42(+0.64%)
Jan 23, 2006	65.12	65.33	64.88	65.29	298,465	+0.19(+0.29%)
Jan 20, 2006	65.43	65.46	65.01	65.11	482,359	-0.33(-0.50%)
Jan 19, 2006	64.81	65.43	64.81	65.43	703,480	+0.63(+0.97%)
Jan 18, 2006	65.06	65.37	64.69	64.81	515,094	-0.35(-0.53%)
Jan 17, 2006	65.43	65.43	64.95	65.15	714,499	-0.37(-0.57%)
Jan 13, 2006	65.02	66.12	65.00	65.53	3,641,283	-3.09(-4.51%)
Jan 12, 2006	68.77	68.92	68.33	68.62	252,144	-0.15(-0.22%)
Jan 11, 2006	68.71	69.12	68.27	68.77	330,451	+0.00(+0.00%)
Jan 10, 2006	66.93	68.80	66.88	68.77	865,230	+1.85(+2.77%)
Jan 09, 2006	66.54	66.98	66.26	66.92	294,079	+0.71(+1.07%)
Jan 06, 2006	65.72	66.21	65.22	66.21	225,507	+0.66(+1.01%)
Jan 05, 2006	64.40	65.55	64.37	65.55	241,875	+1.15(+1.79%)
Jan 04, 2006	64.55	64.72	63.75	64.40	168,595	-0.04(-0.06%)
Jan 03, 2006	62.99	64.60	62.35	64.43	281,028	+1.67(+2.67%)
Dec 30, 2005	62.91	63.08	62.55	62.76	162,498	-0.25(-0.40%)
Dec 29, 2005	63.33	63.56	62.95	63.01	144,205	-0.32(-0.50%)
Dec 28, 2005	63.52	63.57	63.14	63.33	270,972	+0.00(+0.00%)
Dec 27, 2005	64.08	64.36	63.32	63.33	176,084	-0.70(-1.09%)
Dec 23, 2005	63.73	64.28	63.73	64.03	77,237	+0.30(+0.47%)
Dec 22, 2005	63.15	63.81	62.66	63.73	218,233	+0.58(+0.92%)
Dec 21, 2005	62.25	63.16	62.24	63.15	357,196	+0.94(+1.52%)
Dec 20, 2005	62.71	62.87	62.11	62.21	290,335	-0.73(-1.16%)
Dec 19, 2005	63.47	63.89	62.88	62.94	214,274	-0.41(-0.65%)
Dec 16, 2005	63.35	63.93	63.24	63.35	298,037	+0.01(+0.01%)
Dec 15, 2005	63.56	63.87	63.26	63.34	464,708	-0.21(-0.32%)
Dec 14, 2005	63.30	63.57	63.14	63.55	186,246	+0.24(+0.38%)
Dec 13, 2005	63.33	63.57	62.99	63.30	248,293	-0.02(-0.03%)
Dec 12, 2005	63.38	63.71	62.93	63.32	246,261	+0.10(+0.16%)
Dec 09, 2005	62.73	63.35	62.49	63.22	355,698	+0.42(+0.67%)
Dec 08, 2005	62.72	63.35	62.28	62.80	403,303	+0.28(+0.45%)
Dec 07, 2005	63.11	63.28	62.42	62.52	183,251	-0.59(-0.93%)
Dec 06, 2005	63.52	63.71	62.93	63.11	173,195	-0.22(-0.35%)
Dec 05, 2005	63.85	63.85	63.33	63.33	278,996	-0.58(-0.91%)
Dec 02, 2005	63.99	64.04	63.42	63.91	300,284	-0.16(-0.25%)
Dec 01, 2005	63.78	64.25	63.78	64.07	268,726	+0.52(+0.82%)
Nov 30, 2005	63.86	64.02	63.28	63.55	295,042	-0.22(-0.34%)
Nov 29, 2005	63.25	63.90	63.25	63.76	181,219	+0.70(+1.11%)
Nov 28, 2005	64.22	64.24	63.06	63.06	344,679	-1.05(-1.63%)
Nov 25, 2005	63.94	64.13	63.69	64.11	51,135	+0.10(+0.16%)
Nov 23, 2005	63.36	64.00	63.00	64.00	316,224	+0.41(+0.65%)
Nov 22, 2005	62.85	63.72	62.77	63.59	252,893	+0.75(+1.19%)
Nov 21, 2005	62.35	62.87	62.16	62.85	353,772	+0.44(+0.70%)
Nov 18, 2005	61.93	62.50	61.86	62.41	252,893	+0.53(+0.86%)
Nov 17, 2005	61.12	61.90	61.05	61.87	390,893	+0.77(+1.25%)
Nov 16, 2005	61.09	61.31	60.96	61.11	396,028	+0.05(+0.08%)
Nov 15, 2005	61.23	61.53	60.85	61.06	442,563	-0.08(-0.14%)
Nov 14, 2005	61.11	61.23	60.67	61.14	443,526	-0.02(-0.03%)
Nov 11, 2005	60.09	61.17	59.98	61.16	497,336	+1.26(+2.11%)
Nov 10, 2005	58.58	59.98	58.42	59.90	581,633	+0.76(+1.28%)
Nov 09, 2005	58.15	59.23	58.15	59.14	432,080	+1.00(+1.72%)
Nov 08, 2005	58.42	58.61	57.14	58.14	506,643	-0.84(-1.43%)
Nov 07, 2005	58.11	58.98	57.96	58.98	205,395	+0.89(+1.53%)
Nov 04, 2005	58.34	58.35	57.12	58.10	341,898	-0.24(-0.42%)
Nov 03, 2005	59.33	59.81	58.23	58.34	477,545	-0.84(-1.42%)
Nov 02, 2005	57.96	59.18	57.49	59.18	447,377	+1.27(+2.20%)
Nov 01, 2005	58.42	58.43	56.79	57.91	723,592	-2.17(-3.61%)
Oct 31, 2005	59.82	60.25	59.59	60.08	349,493	+0.25(+0.42%)
Oct 28, 2005	58.55	59.97	58.50	59.83	549,112	+1.51(+2.60%)
Oct 27, 2005	58.79	58.84	57.65	58.31	569,117	-0.47(-0.80%)
Oct 26, 2005	59.60	59.97	58.14	58.78	513,810	-0.82(-1.38%)
Oct 25, 2005	59.78	60.18	58.79	59.60	462,675	-0.32(-0.53%)
Oct 24, 2005	59.00	60.43	58.82	59.92	357,731	+1.10(+1.88%)
Oct 21, 2005	58.14	59.00	58.00	58.82	386,935	+0.81(+1.40%)
Oct 20, 2005	58.52	58.70	57.82	58.00	633,945	-0.52(-0.89%)
Oct 19, 2005	58.40	58.59	57.42	58.53	419,563	+0.13(+0.22%)
Oct 18, 2005	58.61	58.61	58.03	58.40	745,522	-0.21(-0.35%)
Oct 17, 2005	58.42	58.70	57.12	58.60	802,220	+0.04(+0.06%)
Oct 14, 2005	57.58	58.73	57.48	58.56	462,033	+1.46(+2.55%)
Oct 13, 2005	56.39	57.68	56.39	57.11	450,694	+0.17(+0.30%)
Oct 12, 2005	57.98	57.98	56.19	56.94	532,317	-1.05(-1.81%)
Oct 11, 2005	57.69	58.39	57.44	57.98	589,229	+0.30(+0.52%)
Oct 10, 2005	58.61	58.81	57.43	57.69	237,168	-0.82(-1.41%)
Oct 07, 2005	59.08	59.17	57.96	58.51	577,033	-0.87(-1.46%)
Oct 06, 2005	59.33	59.69	58.50	59.38	571,471	+0.05(+0.08%)
Oct 05, 2005	60.15	60.15	59.22	59.33	406,512	-0.92(-1.52%)
Oct 04, 2005	61.44	61.55	60.25	60.25	796,443	-1.20(-1.95%)
Oct 03, 2005	60.62	61.44	60.29	61.44	626,136	+0.74(+1.22%)
Sep 30, 2005	60.27	60.98	59.95	60.70	390,466	+0.44(+0.73%)
Sep 29, 2005	58.96	60.27	58.42	60.27	333,447	+1.14(+1.93%)
Sep 28, 2005	58.96	59.28	58.53	59.12	385,117	+0.16(+0.27%)
Sep 27, 2005	58.89	59.11	58.46	58.97	310,554	+0.03(+0.05%)
Sep 26, 2005	58.53	59.17	58.38	58.94	245,298	+0.41(+0.70%)
Sep 23, 2005	58.53	58.84	57.67	58.53	377,521	+0.37(+0.64%)
Sep 22, 2005	57.72	58.42	56.91	58.15	442,028	+0.06(+0.10%)
Sep 21, 2005	58.80	59.12	57.90	58.10	373,242	-1.45(-2.43%)
Sep 20, 2005	59.92	60.29	59.20	59.55	281,563	-0.28(-0.47%)
Sep 19, 2005	60.53	60.56	59.64	59.83	167,953	-0.93(-1.54%)
Sep 16, 2005	60.30	60.76	60.07	60.76	345,963	+0.46(+0.76%)
Sep 15, 2005	60.81	60.85	60.26	60.30	259,205	-0.42(-0.69%)
Sep 14, 2005	61.23	61.45	60.24	60.72	374,740	-0.50(-0.81%)
Sep 13, 2005	61.61	61.68	61.15	61.22	201,544	-0.46(-0.74%)
Sep 12, 2005	62.07	62.07	61.48	61.68	477,973	+0.21(+0.33%)
Sep 09, 2005	61.32	61.90	61.31	61.47	171,270	+0.15(+0.24%)
Sep 08, 2005	60.81	61.56	60.81	61.32	342,219	+0.14(+0.23%)
Sep 07, 2005	61.73	61.73	61.04	61.18	414,321	-0.54(-0.88%)
Sep 06, 2005	61.23	61.99	61.20	61.72	471,661	+0.91(+1.49%)
Sep 02, 2005	61.09	61.81	60.43	60.82	289,907	-0.55(-0.90%)
Sep 01, 2005	60.84	62.89	60.58	61.37	377,842	+0.53(+0.88%)
Aug 31, 2005	59.60	60.85	59.60	60.84	536,061	+1.27(+2.13%)
Aug 30, 2005	59.80	60.00	59.36	59.56	217,484	-0.36(-0.61%)
Aug 29, 2005	59.03	60.17	58.72	59.93	286,056	+0.46(+0.77%)
Aug 26, 2005	19.11	60.78	59.47	59.47	235,884	-1.24(-2.05%)
Aug 25, 2005	60.76	61.27	60.25	60.71	173,944	+0.11(+0.19%)
Aug 24, 2005	59.76	61.09	59.76	60.60	265,944	+0.37(+0.62%)
Aug 23, 2005	60.38	60.76	59.91	60.23	213,954	+0.08(+0.14%)
Aug 22, 2005	60.09	60.40	59.83	60.14	159,716	+0.29(+0.48%)
Aug 19, 2005	60.13	60.27	59.41	59.85	334,089	-0.30(-0.50%)
Aug 18, 2005	60.39	60.40	59.90	60.15	288,516	-0.23(-0.39%)
Aug 17, 2005	61.15	61.36	59.64	60.39	342,005	-1.00(-1.63%)
Aug 16, 2005	61.32	61.86	61.14	61.39	282,740	+0.07(+0.11%)
Aug 15, 2005	60.67	61.75	60.63	61.32	383,512	+0.65(+1.08%)
Aug 12, 2005	59.98	61.01	59.74	60.67	257,172	+0.54(+0.90%)
Aug 11, 2005	59.12	60.27	58.95	60.12	232,140	+0.95(+1.61%)
Aug 10, 2005	59.41	60.33	58.84	59.17	359,549	+0.36(+0.62%)
Aug 09, 2005	58.96	59.83	58.33	58.81	487,280	+0.52(+0.90%)
Aug 08, 2005	61.09	61.22	57.88	58.28	553,392	-3.18(-5.17%)
Aug 05, 2005	64.13	64.14	61.19	61.46	583,559	-3.61(-5.55%)
Aug 04, 2005	66.09	66.10	65.01	65.07	341,898	-1.48(-2.22%)
Aug 03, 2005	66.03	66.58	65.75	66.55	273,326	+0.32(+0.48%)
Aug 02, 2005	65.47	66.28	65.18	66.23	363,935	+0.76(+1.16%)
Aug 01, 2005	65.72	65.89	65.20	65.47	202,935	-0.17(-0.26%)
Jul 29, 2005	65.29	65.67	65.06	65.64	236,098	+0.36(+0.56%)
Jul 28, 2005	64.24	65.41	64.24	65.28	255,247	+1.03(+1.60%)
Jul 27, 2005	64.32	64.38	63.70	64.25	294,293	-0.02(-0.03%)
Jul 26, 2005	63.57	64.35	63.57	64.27	163,674	+0.79(+1.25%)
Jul 25, 2005	63.14	63.55	62.99	63.47	197,800	+0.34(+0.53%)
Jul 22, 2005	63.06	63.42	62.96	63.14	208,177	+0.22(+0.34%)
Jul 21, 2005	64.13	64.37	62.63	62.92	394,103	-1.35(-2.09%)
Jul 20, 2005	63.84	64.43	63.39	64.27	391,214	+0.42(+0.66%)
Jul 19, 2005	63.14	63.94	63.01	63.85	188,065	+0.78(+1.23%)
Jul 18, 2005	62.63	63.35	62.46	63.07	423,308	+0.44(+0.70%)
Jul 15, 2005	62.44	62.77	62.13	62.63	346,391	+0.11(+0.18%)
Jul 14, 2005	64.27	64.27	62.50	62.52	599,499	-1.12(-1.76%)
Jul 13, 2005	63.99	64.06	63.46	63.64	476,154	-0.35(-0.54%)
Jul 12, 2005	64.22	64.34	63.93	63.99	352,168	-0.23(-0.36%)
Jul 11, 2005	64.03	64.44	63.94	64.22	454,224	+0.58(+0.91%)
Jul 08, 2005	63.20	64.00	63.08	63.64	572,754	+0.50(+0.78%)
Jul 07, 2005	62.91	63.32	62.69	63.14	310,554	+0.19(+0.30%)
Jul 06, 2005	63.16	63.37	62.95	62.96	539,592	-0.20(-0.31%)
Jul 05, 2005	62.77	63.47	62.77	63.15	703,266	+0.15(+0.24%)
Jul 01, 2005	62.91	63.20	62.68	63.00	5,398,487	+0.33(+0.52%)
Jun 30, 2005	62.70	62.97	62.21	62.68	474,870	-0.25(-0.40%)
Jun 29, 2005	62.91	63.40	62.78	62.93	456,256	+0.53(+0.85%)
Jun 28, 2005	62.40	62.49	61.56	62.40	474,015	+0.14(+0.23%)
Jun 27, 2005	62.54	62.70	62.11	62.26	292,903	-0.41(-0.66%)
Jun 24, 2005	62.89	63.10	61.79	62.67	391,535	-0.21(-0.34%)
Jun 23, 2005	62.41	63.26	62.41	62.88	796,764	+1.55(+2.53%)
Jun 22, 2005	61.46	61.58	61.13	61.33	285,200	+0.10(+0.17%)
Jun 21, 2005	61.93	62.11	61.14	61.23	282,098	-0.02(-0.03%)
Jun 20, 2005	61.09	61.67	60.97	61.25	178,758	+0.16(+0.26%)
Jun 17, 2005	60.85	61.18	60.67	61.09	237,274	+0.47(+0.77%)
Jun 16, 2005	60.76	60.76	60.20	60.62	167,419	-0.28(-0.46%)
Jun 15, 2005	60.74	60.90	60.17	60.90	260,595	+0.16(+0.26%)
Jun 14, 2005	59.97	60.75	59.97	60.74	212,991	+0.46(+0.76%)
Jun 13, 2005	60.19	60.38	59.87	60.28	190,419	+0.09(+0.16%)
Jun 10, 2005	60.48	60.85	60.01	60.19	115,214	-0.41(-0.68%)
Jun 09, 2005	60.30	60.67	60.02	60.60	208,284	+0.30(+0.50%)
Jun 08, 2005	59.23	60.57	59.23	60.30	380,303	+1.02(+1.72%)
Jun 07, 2005	58.70	59.45	58.43	59.28	228,181	+0.93(+1.60%)
Jun 06, 2005	58.10	58.54	58.10	58.35	219,409	+0.35(+0.60%)
Jun 03, 2005	58.38	59.45	57.84	58.00	359,335	-0.28(-0.48%)
Jun 02, 2005	58.61	58.80	57.82	58.28	317,828	-0.22(-0.38%)
Jun 01, 2005	58.93	58.97	57.93	58.51	661,010	-0.41(-0.70%)
May 31, 2005	57.77	59.10	57.77	58.92	952,523	+1.43(+2.49%)
May 27, 2005	57.02	57.49	56.62	57.49	258,135	+0.93(+1.65%)
May 26, 2005	56.46	57.26	56.46	56.55	299,642	+0.00(+0.00%)
May 25, 2005	57.96	57.96	56.42	56.55	204,647	-1.06(-1.83%)
May 24, 2005	59.17	59.17	57.16	57.61	466,205	-1.56(-2.64%)
May 23, 2005	58.98	59.55	58.80	59.17	197,586	-0.05(-0.08%)
May 20, 2005	58.75	59.22	58.44	59.22	291,619	+0.50(+0.84%)
May 19, 2005	57.40	58.82	57.40	58.72	253,963	+1.38(+2.41%)
May 18, 2005	57.49	57.49	56.51	57.34	405,121	-0.12(-0.21%)
May 17, 2005	56.79	57.61	56.54	57.46	282,312	+0.60(+1.05%)
May 16, 2005	56.09	56.87	56.04	56.86	221,763	+0.96(+1.72%)
May 13, 2005	56.46	56.74	55.72	55.90	224,544	-0.51(-0.91%)
May 12, 2005	56.45	56.97	56.27	56.41	293,117	-0.04(-0.07%)
May 11, 2005	56.07	56.45	55.61	56.45	258,242	+0.10(+0.18%)
May 10, 2005	56.35	56.78	55.90	56.35	349,707	+0.03(+0.05%)
May 09, 2005	55.20	56.41	55.20	56.32	315,796	+1.06(+1.91%)
May 06, 2005	55.53	55.68	54.97	55.26	177,688	-0.46(-0.82%)
May 05, 2005	55.32	55.86	55.03	55.72	332,484	+0.40(+0.73%)
May 04, 2005	54.68	55.35	54.22	55.32	364,042	+0.65(+1.18%)
May 03, 2005	55.25	55.44	54.61	54.68	349,600	-1.04(-1.86%)

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.

Home | Individual investors | Institutional investors | Find an advisor | Opportunities at Winslow | About | News | Contact | Mobile | Site map
Privacy | Legal notices | Copyright 2022 Winslow, Evans & Crocker
Investing involves risk including loss of principal. Securities and Variable Insurance Products offered through National Securities Corporation, member FINRA/ SIPC. Fee-based investment advisory services offered through National Asset Management, an SEC registered investment advisor. Insurance products, including fixed indexed annuities offered through National Insurance Corporation.PLEASE NOTE: This website contains hyperlinks (or “links”) to other websites that are not associated with this site. Such unassociated websites may contain links to other unassociated sites as well. These links are provided as a convenience to you and to assist you in your search for information. We make no endorsement, express or implied, about any of these linked sites, are not responsible for materials posted or activities that occur on such linked sites, and do not review (1) content or advertisements posted on or (2) activities occurring on these linked sites. If you decide to link to any unassociated website, it is at your own risk. Because we are not associated with these linked websites, you should direct any concerns or problems you might have with any such site to that site’s administrator or webmaster.” (these links can be found on the Market Action section and the Market News section)

Macerich Co (NY: MAC )

Historical Prices

Market Action

MARKET NEWS