Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	50.00	50.09	49.61	50.05	464,200	+0.09(+0.18%)
May 30, 2006	50.00	50.31	49.87	49.96	327,400	+0.07(+0.14%)
May 26, 2006	49.98	50.00	49.80	49.89	217,900	+0.09(+0.18%)
May 25, 2006	50.09	50.15	49.70	49.80	502,800	-0.16(-0.32%)
May 24, 2006	49.55	50.08	49.40	49.96	508,800	+0.41(+0.83%)
May 23, 2006	48.90	49.88	48.87	49.55	693,900	+0.80(+1.64%)
May 22, 2006	47.78	48.88	47.41	48.75	800,100	+0.82(+1.71%)
May 19, 2006	47.75	48.12	47.70	47.93	408,700	+0.28(+0.59%)
May 18, 2006	47.80	48.00	47.62	47.65	293,300	-0.05(-0.10%)
May 17, 2006	47.99	48.15	47.65	47.70	659,000	-0.48(-1.00%)
May 16, 2006	48.27	48.27	48.01	48.18	697,400	-0.18(-0.37%)
May 15, 2006	48.44	48.79	48.31	48.36	389,700	-0.02(-0.04%)
May 12, 2006	48.40	48.84	48.24	48.38	451,600	-0.14(-0.29%)
May 11, 2006	48.75	49.15	48.52	48.52	523,200	-0.65(-1.32%)
May 10, 2006	49.28	49.37	49.05	49.17	333,000	+0.01(+0.02%)
May 09, 2006	49.27	49.55	49.10	49.16	188,700	-0.21(-0.43%)
May 08, 2006	48.45	49.43	48.40	49.37	419,600	+0.92(+1.90%)
May 05, 2006	48.47	48.60	48.28	48.45	245,200	+0.00(+0.00%)
May 04, 2006	48.44	48.90	48.32	48.45	317,200	-0.24(-0.49%)
May 03, 2006	48.79	48.97	48.55	48.69	400,900	-0.22(-0.45%)
May 02, 2006	49.11	49.25	48.66	48.91	362,800	-0.19(-0.39%)
May 01, 2006	49.95	50.12	49.00	49.10	450,900	-0.50(-1.01%)
Apr 28, 2006	48.94	49.62	48.76	49.60	279,300	+0.82(+1.68%)
Apr 27, 2006	48.47	48.90	48.21	48.78	297,800	+0.31(+0.64%)
Apr 26, 2006	47.00	48.69	46.50	48.47	1,010,200	-1.73(-3.45%)
Apr 25, 2006	50.35	51.15	50.19	50.20	502,000	+0.01(+0.02%)
Apr 24, 2006	50.70	50.86	50.12	50.19	516,200	-0.61(-1.20%)
Apr 21, 2006	51.33	51.38	50.51	50.80	505,800	-0.32(-0.63%)
Apr 20, 2006	51.00	51.34	50.85	51.12	436,700	+0.12(+0.24%)
Apr 19, 2006	50.79	51.45	50.67	51.00	846,300	+0.21(+0.41%)
Apr 18, 2006	55.57	53.75	50.07	50.79	1,978,600	-4.77(-8.59%)
Apr 17, 2006	55.89	55.93	55.41	55.56	117,500	-0.33(-0.59%)
Apr 13, 2006	55.56	55.92	55.13	55.89	122,300	+0.33(+0.59%)
Apr 12, 2006	55.61	55.97	55.38	55.56	77,300	+0.07(+0.13%)
Apr 11, 2006	56.07	56.08	55.33	55.49	140,000	-0.50(-0.89%)
Apr 10, 2006	55.69	56.22	55.21	55.99	167,600	+0.29(+0.52%)
Apr 07, 2006	56.50	56.83	55.57	55.70	158,300	-0.78(-1.38%)
Apr 06, 2006	56.00	56.60	55.55	56.48	202,100	+0.48(+0.86%)
Apr 05, 2006	56.30	56.34	55.71	56.00	251,800	-0.37(-0.66%)
Apr 04, 2006	55.45	56.41	55.27	56.37	272,300	+0.48(+0.86%)
Apr 03, 2006	55.85	56.28	55.75	55.89	233,800	+0.10(+0.18%)
Mar 31, 2006	55.93	56.19	55.79	55.79	183,300	-0.10(-0.18%)
Mar 30, 2006	55.43	56.03	55.43	55.89	156,400	+0.41(+0.74%)
Mar 29, 2006	55.13	55.56	54.85	55.48	121,200	+0.48(+0.87%)
Mar 28, 2006	55.48	55.50	54.82	55.00	255,000	-0.25(-0.45%)
Mar 27, 2006	54.77	55.26	54.67	55.25	180,000	+0.40(+0.73%)
Mar 24, 2006	54.87	54.99	54.52	54.85	148,000	-0.02(-0.04%)
Mar 23, 2006	55.07	55.18	54.38	54.87	221,100	-0.20(-0.36%)
Mar 22, 2006	55.10	55.16	54.39	55.07	169,700	+0.16(+0.29%)
Mar 21, 2006	55.14	55.20	54.44	54.91	337,900	-0.33(-0.60%)
Mar 20, 2006	56.01	56.08	55.20	55.24	241,700	-0.89(-1.59%)
Mar 17, 2006	55.87	56.83	55.55	56.13	346,800	+0.55(+0.99%)
Mar 16, 2006	54.75	56.00	54.25	55.58	315,700	+0.99(+1.81%)
Mar 15, 2006	55.19	55.39	54.42	54.59	428,000	-0.91(-1.64%)
Mar 14, 2006	54.87	55.55	54.57	55.50	187,800	+0.50(+0.91%)
Mar 13, 2006	54.92	55.27	54.83	55.00	94,100	+0.00(+0.00%)
Mar 10, 2006	54.35	55.03	54.35	55.00	132,400	+0.65(+1.20%)
Mar 09, 2006	54.65	54.69	54.28	54.35	109,400	-0.30(-0.55%)
Mar 08, 2006	54.30	54.70	53.97	54.65	211,400	+0.46(+0.85%)
Mar 07, 2006	53.70	54.22	53.61	54.19	209,100	+0.29(+0.54%)
Mar 06, 2006	54.83	54.83	53.66	53.90	274,300	-1.00(-1.82%)
Mar 03, 2006	54.49	55.15	54.09	54.90	190,800	+0.24(+0.44%)
Mar 02, 2006	54.75	54.85	54.31	54.66	192,700	-0.28(-0.51%)
Mar 01, 2006	55.08	55.10	54.38	54.94	261,300	-0.15(-0.27%)
Feb 28, 2006	54.91	55.09	54.50	55.09	247,600	+0.18(+0.33%)
Feb 27, 2006	55.00	55.09	54.64	54.91	127,400	-0.08(-0.15%)
Feb 24, 2006	54.89	55.07	54.58	54.99	119,000	-0.06(-0.11%)
Feb 23, 2006	55.67	55.67	54.95	55.05	194,500	-0.72(-1.29%)
Feb 22, 2006	55.41	55.84	55.35	55.77	273,800	+0.40(+0.72%)
Feb 21, 2006	55.53	55.59	55.29	55.37	411,200	-0.18(-0.32%)
Feb 17, 2006	55.45	55.67	55.22	55.55	363,300	+0.14(+0.25%)
Feb 16, 2006	55.03	55.49	54.77	55.41	240,000	+0.38(+0.69%)
Feb 15, 2006	54.76	55.03	54.27	55.03	156,900	+0.05(+0.09%)
Feb 14, 2006	54.29	55.03	54.17	54.98	180,700	+0.67(+1.23%)
Feb 13, 2006	54.08	54.38	53.30	54.31	379,100	+0.23(+0.43%)
Feb 10, 2006	53.98	54.30	53.97	54.08	134,600	+0.11(+0.20%)
Feb 09, 2006	54.30	54.32	53.89	53.97	211,000	-0.18(-0.33%)
Feb 08, 2006	53.95	54.24	53.80	54.15	588,900	+0.45(+0.84%)
Feb 07, 2006	53.41	53.70	52.75	53.70	637,900	-0.21(-0.39%)
Feb 06, 2006	53.85	54.14	53.72	53.91	180,900	+0.06(+0.11%)
Feb 03, 2006	53.72	53.96	53.56	53.85	258,700	-0.12(-0.22%)
Feb 02, 2006	54.64	54.64	53.90	53.97	276,900	-0.63(-1.15%)
Feb 01, 2006	54.68	54.68	54.10	54.60	291,900	-0.16(-0.29%)
Jan 31, 2006	54.15	54.79	54.07	54.76	281,900	+0.46(+0.85%)
Jan 30, 2006	54.33	54.72	54.17	54.30	340,200	-0.14(-0.26%)
Jan 27, 2006	54.63	54.80	54.28	54.44	213,300	-0.26(-0.48%)
Jan 26, 2006	54.88	55.56	54.39	54.70	362,700	-0.17(-0.31%)
Jan 25, 2006	53.90	54.90	53.70	54.87	418,700	+1.19(+2.22%)
Jan 24, 2006	53.65	54.00	53.13	53.68	277,700	-0.03(-0.06%)
Jan 23, 2006	53.94	54.40	53.55	53.71	351,400	-0.24(-0.44%)
Jan 20, 2006	54.32	54.32	53.87	53.95	391,800	-0.37(-0.68%)
Jan 19, 2006	54.12	54.37	53.82	54.32	183,700	+0.19(+0.35%)
Jan 18, 2006	53.86	54.13	53.76	54.13	259,900	+0.28(+0.52%)
Jan 17, 2006	53.58	54.06	53.45	53.85	269,200	+0.07(+0.13%)
Jan 13, 2006	53.26	53.83	53.21	53.78	455,400	+0.62(+1.17%)
Jan 12, 2006	53.68	53.68	52.70	53.16	646,400	-0.48(-0.89%)
Jan 11, 2006	53.50	53.74	52.93	53.64	444,500	+0.12(+0.22%)
Jan 10, 2006	53.40	53.59	53.03	53.52	474,200	+0.12(+0.22%)
Jan 09, 2006	53.14	53.49	52.71	53.40	358,900	+0.36(+0.68%)
Jan 06, 2006	52.49	53.04	52.25	53.04	303,400	+0.69(+1.32%)
Jan 05, 2006	52.40	52.42	52.11	52.35	274,300	-0.05(-0.10%)
Jan 04, 2006	51.90	52.41	51.65	52.40	465,800	-0.08(-0.15%)
Jan 03, 2006	52.45	52.59	51.55	52.48	488,000	+0.14(+0.27%)
Dec 30, 2005	52.35	52.41	52.04	52.34	177,800	-0.06(-0.11%)
Dec 29, 2005	52.03	52.64	52.03	52.40	196,700	+0.39(+0.75%)
Dec 28, 2005	52.00	52.22	51.95	52.01	200,100	+0.01(+0.02%)
Dec 27, 2005	51.81	52.10	51.74	52.00	235,700	+0.17(+0.33%)
Dec 23, 2005	51.90	51.92	51.66	51.83	172,700	-0.07(-0.13%)
Dec 22, 2005	51.73	51.98	51.25	51.90	369,400	+0.21(+0.41%)
Dec 21, 2005	51.55	51.79	51.39	51.69	362,000	+0.24(+0.47%)
Dec 20, 2005	51.81	51.84	51.34	51.45	255,500	-0.38(-0.73%)
Dec 19, 2005	51.58	51.90	51.27	51.83	427,700	+0.26(+0.50%)
Dec 16, 2005	51.85	51.85	51.04	51.57	330,200	-0.13(-0.25%)
Dec 15, 2005	51.86	51.86	51.19	51.70	307,300	-0.15(-0.29%)
Dec 14, 2005	51.67	51.85	51.30	51.85	183,600	+0.25(+0.48%)
Dec 13, 2005	51.85	52.00	51.30	51.60	326,800	-0.35(-0.67%)
Dec 12, 2005	51.50	51.98	51.49	51.95	401,600	+0.72(+1.41%)
Dec 09, 2005	51.00	51.28	50.61	51.23	233,900	+0.37(+0.73%)
Dec 08, 2005	50.65	50.86	50.30	50.86	242,900	+0.25(+0.49%)
Dec 07, 2005	50.42	50.79	50.16	50.61	242,300	+0.18(+0.36%)
Dec 06, 2005	50.85	50.87	50.37	50.43	158,200	-0.30(-0.59%)
Dec 05, 2005	51.02	51.02	50.34	50.73	283,800	-0.29(-0.57%)
Dec 02, 2005	51.01	51.23	50.78	51.02	247,200	+0.01(+0.02%)
Dec 01, 2005	51.30	51.51	50.97	51.01	293,800	+0.01(+0.02%)
Nov 30, 2005	51.20	51.47	50.83	51.00	282,900	-0.13(-0.25%)
Nov 29, 2005	51.22	52.00	51.02	51.13	343,400	+0.13(+0.25%)
Nov 28, 2005	51.24	51.55	50.92	51.00	167,500	-0.39(-0.76%)
Nov 25, 2005	51.62	51.78	51.14	51.39	99,800	-0.14(-0.27%)
Nov 23, 2005	51.36	51.71	51.35	51.53	304,100	+0.17(+0.33%)
Nov 22, 2005	50.59	51.44	50.44	51.36	453,900	+0.93(+1.84%)
Nov 21, 2005	50.10	50.48	49.80	50.43	239,200	+0.26(+0.52%)
Nov 18, 2005	50.05	50.20	49.65	50.17	190,500	+0.33(+0.66%)
Nov 17, 2005	49.65	49.87	49.31	49.84	190,500	+0.34(+0.69%)
Nov 16, 2005	49.72	49.72	49.35	49.50	247,100	-0.25(-0.50%)
Nov 15, 2005	49.98	50.05	49.30	49.75	203,900	-0.20(-0.40%)
Nov 14, 2005	50.05	50.30	49.72	49.95	227,800	-0.11(-0.22%)
Nov 11, 2005	50.10	50.24	49.83	50.06	132,800	-0.04(-0.08%)
Nov 10, 2005	50.22	50.57	50.05	50.10	252,200	-0.02(-0.04%)
Nov 09, 2005	50.32	50.57	49.99	50.12	143,300	-0.10(-0.20%)
Nov 08, 2005	50.48	50.48	49.95	50.22	156,400	-0.29(-0.57%)
Nov 07, 2005	50.82	51.38	50.39	50.51	272,700	-0.30(-0.59%)
Nov 04, 2005	50.10	50.97	49.98	50.81	372,500	+0.92(+1.84%)
Nov 03, 2005	49.90	50.26	49.78	49.89	204,500	+0.09(+0.18%)
Nov 02, 2005	49.70	49.90	49.57	49.80	369,600	+0.10(+0.20%)
Nov 01, 2005	49.92	49.93	49.53	49.70	324,300	-0.20(-0.40%)
Oct 31, 2005	50.20	50.61	49.76	49.90	224,700	-0.08(-0.16%)
Oct 28, 2005	49.73	49.98	49.65	49.98	207,500	+0.25(+0.50%)
Oct 27, 2005	50.55	50.62	49.73	49.73	239,100	-0.90(-1.78%)
Oct 26, 2005	49.74	50.77	49.74	50.63	436,000	+0.98(+1.97%)
Oct 25, 2005	50.05	50.05	49.35	49.65	392,400	-0.38(-0.76%)
Oct 24, 2005	51.00	51.67	49.91	50.03	405,600	+1.25(+2.56%)
Oct 21, 2005	49.00	49.00	48.31	48.78	435,100	+0.16(+0.33%)
Oct 20, 2005	49.07	49.99	48.52	48.62	320,900	-0.55(-1.12%)
Oct 19, 2005	47.60	49.21	47.60	49.17	309,000	+0.92(+1.91%)
Oct 18, 2005	48.35	48.68	48.20	48.25	185,300	-0.38(-0.78%)
Oct 17, 2005	49.15	49.15	48.30	48.63	242,600	-0.45(-0.92%)
Oct 14, 2005	49.33	49.36	48.81	49.08	223,700	-0.18(-0.37%)
Oct 13, 2005	49.12	49.60	49.04	49.26	602,900	+0.10(+0.20%)
Oct 12, 2005	50.06	50.08	49.10	49.16	278,800	-0.80(-1.60%)
Oct 11, 2005	49.88	50.37	49.80	49.96	267,700	-0.04(-0.08%)
Oct 10, 2005	50.64	50.76	49.87	50.00	170,500	-0.56(-1.11%)
Oct 07, 2005	50.85	50.91	49.99	50.56	388,100	-0.34(-0.67%)
Oct 06, 2005	51.13	51.87	50.76	50.90	949,000	+2.09(+4.28%)
Oct 05, 2005	49.45	49.45	48.81	48.81	139,400	-0.74(-1.49%)
Oct 04, 2005	49.81	50.17	49.49	49.55	136,900	-0.26(-0.52%)
Oct 03, 2005	49.97	50.43	49.60	49.81	321,300	-0.08(-0.16%)
Sep 30, 2005	50.05	50.11	49.69	49.89	189,000	-0.14(-0.28%)
Sep 29, 2005	49.65	50.09	49.15	50.03	182,900	+0.28(+0.56%)
Sep 28, 2005	49.78	50.23	49.53	49.75	217,600	-0.02(-0.04%)
Sep 27, 2005	49.77	49.90	49.68	49.77	431,200	-0.05(-0.10%)
Sep 26, 2005	49.51	49.91	49.29	49.82	339,600	+0.26(+0.52%)
Sep 23, 2005	49.56	49.67	49.17	49.56	226,700	+0.11(+0.22%)
Sep 22, 2005	49.70	49.80	49.39	49.45	170,200	-0.35(-0.70%)
Sep 21, 2005	50.10	50.10	49.52	49.80	178,100	-0.30(-0.60%)
Sep 20, 2005	50.10	50.57	50.10	50.10	190,200	+0.00(+0.00%)
Sep 19, 2005	50.17	50.24	49.79	50.10	317,300	-0.07(-0.14%)
Sep 16, 2005	50.34	50.57	49.50	50.17	432,600	-0.15(-0.30%)
Sep 15, 2005	50.20	50.65	49.98	50.32	111,900	+0.25(+0.50%)
Sep 14, 2005	50.17	50.45	50.01	50.07	137,200	-0.20(-0.40%)
Sep 13, 2005	50.50	50.51	50.07	50.27	166,400	-0.50(-0.98%)
Sep 12, 2005	50.80	50.97	50.43	50.77	169,800	-0.03(-0.06%)
Sep 09, 2005	51.10	51.10	50.49	50.80	204,300	+0.19(+0.38%)
Sep 08, 2005	50.10	50.69	49.91	50.61	276,400	+0.21(+0.42%)
Sep 07, 2005	49.60	50.63	49.60	50.40	285,600	+0.80(+1.61%)
Sep 06, 2005	49.12	49.68	49.11	49.60	259,300	+0.49(+1.00%)
Sep 02, 2005	49.47	49.47	49.11	49.11	122,900	-0.26(-0.53%)
Sep 01, 2005	48.97	49.68	48.97	49.37	338,500	+0.27(+0.55%)
Aug 31, 2005	49.05	49.14	48.71	49.10	187,700	+0.11(+0.22%)
Aug 30, 2005	49.40	49.40	48.77	48.99	149,600	-0.51(-1.03%)
Aug 29, 2005	49.26	49.67	49.03	49.50	96,300	+0.00(+0.00%)
Aug 26, 2005	49.66	49.74	49.22	49.50	78,600	-0.21(-0.42%)
Aug 25, 2005	49.75	49.80	49.30	49.71	122,000	-0.09(-0.18%)
Aug 24, 2005	49.55	50.23	49.55	49.80	113,100	+0.19(+0.38%)
Aug 23, 2005	50.33	50.38	49.61	49.61	128,500	-0.62(-1.23%)
Aug 22, 2005	49.93	50.49	49.78	50.23	142,800	+0.50(+1.01%)
Aug 19, 2005	49.82	49.82	49.51	49.73	143,300	+0.22(+0.44%)
Aug 18, 2005	49.29	49.59	49.10	49.51	124,300	+0.19(+0.39%)
Aug 17, 2005	48.68	49.42	48.68	49.32	124,500	+0.53(+1.09%)
Aug 16, 2005	49.84	49.85	48.79	48.79	216,400	-1.05(-2.11%)
Aug 15, 2005	49.18	50.17	49.18	49.84	177,900	+0.63(+1.28%)
Aug 12, 2005	49.24	49.40	48.88	49.21	165,300	-0.03(-0.06%)
Aug 11, 2005	49.05	49.24	48.91	49.24	174,500	+0.19(+0.39%)
Aug 10, 2005	49.20	49.35	48.94	49.05	319,900	-0.12(-0.24%)
Aug 09, 2005	48.95	49.25	48.95	49.17	211,600	+0.27(+0.55%)
Aug 08, 2005	48.85	49.08	48.78	48.90	226,600	+0.14(+0.29%)
Aug 05, 2005	49.10	49.29	48.76	48.76	327,200	-0.42(-0.85%)
Aug 04, 2005	49.22	49.35	49.02	49.18	165,300	-0.09(-0.18%)
Aug 03, 2005	49.22	49.34	49.20	49.27	119,100	+0.05(+0.10%)
Aug 02, 2005	49.30	49.32	49.10	49.22	179,700	-0.03(-0.06%)
Aug 01, 2005	49.50	49.52	49.06	49.25	139,000	-0.25(-0.51%)
Jul 29, 2005	49.98	50.09	49.42	49.50	280,100	-0.48(-0.96%)
Jul 28, 2005	49.75	50.09	49.15	49.98	256,700	+0.42(+0.85%)
Jul 27, 2005	49.50	49.61	48.85	49.56	251,500	+0.06(+0.12%)
Jul 26, 2005	49.14	49.84	49.11	49.50	183,900	+0.02(+0.04%)
Jul 25, 2005	49.90	50.02	49.46	49.48	115,300	-0.52(-1.04%)
Jul 22, 2005	49.50	50.00	49.30	50.00	139,600	+0.64(+1.30%)
Jul 21, 2005	49.96	49.96	49.36	49.36	144,400	-0.60(-1.20%)
Jul 20, 2005	50.05	50.10	49.82	49.96	146,200	+0.03(+0.06%)
Jul 19, 2005	49.47	49.98	49.47	49.93	103,100	+0.47(+0.95%)
Jul 18, 2005	49.60	49.80	49.41	49.46	74,400	-0.34(-0.68%)
Jul 15, 2005	49.99	50.04	49.72	49.80	102,400	-0.19(-0.38%)
Jul 14, 2005	49.90	50.10	49.85	49.99	283,200	+0.20(+0.40%)
Jul 13, 2005	49.96	50.14	49.72	49.79	160,900	-0.17(-0.34%)
Jul 12, 2005	49.49	50.09	49.40	49.96	484,200	+0.44(+0.89%)
Jul 11, 2005	49.35	49.59	49.12	49.52	205,300	+0.02(+0.04%)
Jul 08, 2005	48.65	49.60	48.65	49.50	167,500	+0.89(+1.83%)
Jul 07, 2005	48.85	48.85	48.20	48.61	106,100	-0.39(-0.80%)
Jul 06, 2005	49.33	49.34	48.96	49.00	139,400	-0.33(-0.67%)
Jul 05, 2005	48.44	49.33	48.19	49.33	167,500	+0.89(+1.84%)
Jul 01, 2005	48.80	48.81	48.11	48.44	280,700	-0.62(-1.26%)
Jun 30, 2005	49.15	49.72	49.06	49.06	180,100	+0.06(+0.12%)
Jun 29, 2005	49.00	49.05	48.81	49.00	123,300	-0.10(-0.20%)
Jun 28, 2005	48.40	49.10	48.40	49.10	191,600	+0.82(+1.70%)
Jun 27, 2005	48.50	48.89	48.28	48.28	253,700	-0.27(-0.56%)
Jun 24, 2005	48.90	48.90	48.45	48.55	256,800	-0.27(-0.55%)
Jun 23, 2005	48.99	49.00	48.70	48.82	140,100	-0.16(-0.33%)
Jun 22, 2005	49.12	49.22	48.80	48.98	93,900	-0.15(-0.31%)
Jun 21, 2005	48.98	49.16	48.50	49.13	272,300	+0.24(+0.49%)
Jun 20, 2005	48.70	49.03	48.57	48.89	124,700	-0.04(-0.08%)
Jun 17, 2005	49.48	49.48	48.74	48.93	231,300	+0.09(+0.18%)
Jun 16, 2005	48.95	49.10	48.79	48.84	109,600	-0.15(-0.31%)
Jun 15, 2005	49.00	49.09	48.79	48.99	116,000	-0.09(-0.18%)
Jun 14, 2005	49.30	49.30	48.93	49.08	164,100	-0.32(-0.65%)
Jun 13, 2005	49.15	50.05	49.10	49.40	191,600	+0.18(+0.37%)
Jun 10, 2005	48.93	49.34	48.81	49.22	268,600	+0.24(+0.49%)
Jun 09, 2005	48.85	49.12	48.62	48.98	106,500	+0.06(+0.12%)
Jun 08, 2005	49.85	49.85	48.78	48.92	279,600	-0.98(-1.96%)
Jun 07, 2005	49.66	50.20	49.66	49.90	450,200	+0.81(+1.65%)
Jun 06, 2005	48.95	49.22	48.94	49.09	190,600	+0.08(+0.16%)
Jun 03, 2005	49.44	49.44	49.00	49.01	133,300	-0.31(-0.63%)
Jun 02, 2005	49.41	49.54	49.19	49.32	103,900	-0.10(-0.20%)

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.

Meredith Corp (NY: MDP )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

Meredith Corp (NY: MDP )

Historical Prices

Sections

Services

Newport Daily Express