Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	37.60	37.67	37.40	37.59	7,628,346	-0.10(-0.27%)
Jan 30, 2006	37.56	37.82	37.12	37.70	4,043,382	+0.12(+0.31%)
Jan 27, 2006	37.91	38.11	37.51	37.58	4,102,224	-0.34(-0.90%)
Jan 26, 2006	37.58	38.57	36.86	37.92	7,722,909	+1.40(+3.84%)
Jan 25, 2006	37.23	37.41	36.27	36.52	6,637,576	-0.52(-1.40%)
Jan 24, 2006	37.72	37.85	36.82	37.04	6,367,869	-0.77(-2.04%)
Jan 23, 2006	37.82	38.05	37.75	37.81	2,401,329	+0.10(+0.27%)
Jan 20, 2006	38.06	38.13	37.62	37.71	3,900,498	-0.47(-1.23%)
Jan 19, 2006	38.71	38.79	38.10	38.18	4,310,873	-0.45(-1.16%)
Jan 18, 2006	38.86	39.07	38.40	38.63	4,818,719	-0.65(-1.66%)
Jan 17, 2006	39.30	39.33	38.92	39.28	3,735,047	-0.22(-0.55%)
Jan 13, 2006	39.58	39.72	39.11	39.49	2,829,287	-0.09(-0.22%)
Jan 12, 2006	40.11	40.14	39.55	39.58	3,802,612	-0.54(-1.35%)
Jan 11, 2006	40.12	40.51	40.01	40.12	4,453,479	-0.14(-0.34%)
Jan 10, 2006	39.47	40.44	39.43	40.26	8,123,869	+0.79(+1.99%)
Jan 09, 2006	39.68	39.68	39.30	39.47	3,008,307	-0.14(-0.35%)
Jan 06, 2006	39.69	39.76	39.30	39.61	3,152,852	+0.01(+0.04%)
Jan 05, 2006	39.44	39.65	39.34	39.59	3,580,948	+0.11(+0.27%)
Jan 04, 2006	39.64	39.87	39.44	39.49	3,525,013	-0.04(-0.11%)
Jan 03, 2006	39.28	39.62	38.82	39.53	4,419,697	+0.48(+1.22%)
Dec 30, 2005	39.15	39.23	38.87	39.05	2,123,730	-0.17(-0.42%)
Dec 29, 2005	39.34	39.53	39.17	39.22	2,509,876	-0.14(-0.35%)
Dec 28, 2005	39.69	39.73	39.36	39.36	1,707,125	-0.04(-0.11%)
Dec 27, 2005	39.58	39.82	39.34	39.40	2,148,790	-0.15(-0.38%)
Dec 23, 2005	39.67	39.72	39.43	39.55	1,907,744	-0.12(-0.31%)
Dec 22, 2005	39.33	39.73	39.33	39.67	2,511,122	+0.21(+0.53%)
Dec 21, 2005	39.54	39.77	39.36	39.46	2,556,119	+0.14(+0.35%)
Dec 20, 2005	38.97	39.54	38.95	39.33	2,654,698	+0.21(+0.54%)
Dec 19, 2005	39.21	39.62	38.94	39.12	4,164,113	-0.09(-0.24%)
Dec 16, 2005	39.55	39.72	39.05	39.21	4,805,289	-0.34(-0.86%)
Dec 15, 2005	39.95	40.00	39.46	39.55	3,197,295	-0.40(-0.99%)
Dec 14, 2005	39.94	40.21	39.87	39.95	3,148,837	+0.22(+0.55%)
Dec 13, 2005	39.49	39.95	39.44	39.73	3,352,363	+0.16(+0.40%)
Dec 12, 2005	39.93	40.06	39.31	39.57	3,088,748	-0.35(-0.89%)
Dec 09, 2005	39.83	40.22	39.63	39.93	1,743,677	+0.04(+0.11%)
Dec 08, 2005	39.76	40.16	39.59	39.88	2,399,114	+0.06(+0.16%)
Dec 07, 2005	39.78	40.06	39.69	39.82	3,074,072	-0.03(-0.07%)
Dec 06, 2005	39.91	40.33	39.80	39.85	2,564,842	-0.01(-0.04%)
Dec 05, 2005	40.35	40.38	39.69	39.86	4,071,764	-0.47(-1.16%)
Dec 02, 2005	40.45	40.63	39.89	40.33	4,207,864	-0.31(-0.76%)
Dec 01, 2005	40.52	40.95	40.37	40.64	4,000,046	+0.12(+0.30%)
Nov 30, 2005	41.17	41.46	40.40	40.52	4,635,961	-0.69(-1.68%)
Nov 29, 2005	41.02	41.44	40.97	41.21	2,278,106	+0.20(+0.48%)
Nov 28, 2005	41.52	41.49	41.00	41.02	2,893,391	-0.50(-1.20%)
Nov 25, 2005	41.66	41.66	41.25	41.52	1,072,318	+0.05(+0.12%)
Nov 23, 2005	41.28	41.83	41.05	41.47	2,615,100	+0.21(+0.51%)
Nov 22, 2005	41.11	41.42	40.83	41.26	2,839,533	+0.22(+0.55%)
Nov 21, 2005	41.57	41.70	40.89	41.03	3,173,204	-0.39(-0.94%)
Nov 18, 2005	41.00	41.49	40.92	41.42	4,778,844	+0.43(+1.04%)
Nov 17, 2005	41.00	41.13	40.58	41.00	2,732,093	+0.22(+0.53%)
Nov 16, 2005	40.89	40.98	40.57	40.78	2,816,549	+0.07(+0.18%)
Nov 15, 2005	41.21	41.29	40.63	40.71	4,855,132	-0.72(-1.74%)
Nov 14, 2005	40.81	41.60	40.71	41.43	3,661,943	+0.35(+0.86%)
Nov 11, 2005	41.17	41.29	40.77	41.08	3,511,307	-0.09(-0.23%)
Nov 10, 2005	40.12	41.17	40.12	41.17	5,160,144	+0.84(+2.08%)
Nov 09, 2005	40.11	40.44	40.09	40.33	3,103,424	+0.17(+0.43%)
Nov 08, 2005	40.25	40.30	40.00	40.16	3,266,245	-0.09(-0.22%)
Nov 07, 2005	39.83	40.33	39.85	40.24	4,226,417	+0.41(+1.03%)
Nov 04, 2005	39.92	40.08	39.41	39.83	3,538,166	+0.01(+0.02%)
Nov 03, 2005	40.29	40.37	39.71	39.83	5,879,684	+0.00(+0.00%)
Nov 02, 2005	38.82	39.85	38.76	39.83	7,842,532	+1.08(+2.80%)
Nov 01, 2005	38.15	39.00	37.99	38.74	5,662,867	+0.61(+1.61%)
Oct 31, 2005	38.12	38.42	38.07	38.13	5,112,100	+0.07(+0.19%)
Oct 28, 2005	37.63	38.09	37.59	38.06	3,655,852	+0.45(+1.19%)
Oct 27, 2005	37.74	38.05	37.57	37.61	3,365,931	-0.13(-0.34%)
Oct 26, 2005	37.49	38.10	37.39	37.74	4,808,196	+0.25(+0.65%)
Oct 25, 2005	38.11	38.13	37.28	37.49	6,074,903	-0.61(-1.59%)
Oct 24, 2005	38.53	38.79	37.95	38.10	7,097,378	-0.32(-0.85%)
Oct 21, 2005	38.42	39.12	38.14	38.42	6,532,352	+0.13(+0.34%)
Oct 20, 2005	38.86	39.23	38.05	38.29	8,437,881	-1.00(-2.54%)
Oct 19, 2005	38.24	39.31	37.75	39.29	5,521,368	+0.74(+1.91%)
Oct 18, 2005	38.84	38.87	38.41	38.55	4,282,490	-0.53(-1.35%)
Oct 17, 2005	39.00	39.09	38.65	39.08	3,339,486	-0.02(-0.06%)
Oct 14, 2005	38.87	39.26	38.62	39.10	3,798,458	+0.23(+0.59%)
Oct 13, 2005	38.43	38.94	38.42	38.87	3,366,900	+0.23(+0.60%)
Oct 12, 2005	38.71	39.29	38.45	38.64	3,501,476	-0.20(-0.52%)
Oct 11, 2005	38.79	39.06	38.71	38.84	3,040,705	-0.05(-0.13%)
Oct 10, 2005	39.07	39.33	38.76	38.89	2,569,965	-0.18(-0.46%)
Oct 07, 2005	39.03	39.21	38.74	39.07	3,170,297	+0.19(+0.50%)
Oct 06, 2005	38.98	39.13	38.69	38.88	3,215,986	-0.05(-0.13%)
Oct 05, 2005	39.89	39.89	38.89	38.93	2,731,678	-0.53(-1.34%)
Oct 04, 2005	39.82	39.95	39.28	39.46	3,082,518	-0.18(-0.46%)
Oct 03, 2005	39.94	40.04	39.57	39.64	3,215,709	-0.30(-0.74%)
Sep 30, 2005	40.27	40.15	39.52	39.93	5,131,484	-0.34(-0.84%)
Sep 29, 2005	39.80	40.31	39.51	40.27	3,969,863	+0.48(+1.20%)
Sep 28, 2005	39.46	40.00	39.44	39.80	6,014,814	+0.40(+1.01%)
Sep 27, 2005	38.91	39.66	38.88	39.40	6,029,629	+0.35(+0.89%)
Sep 26, 2005	39.62	39.91	38.76	39.05	8,719,771	-0.33(-0.84%)
Sep 23, 2005	39.08	39.69	37.74	39.39	12,339,487	+1.87(+4.99%)
Sep 22, 2005	36.84	37.91	36.04	37.51	18,233,570	+0.08(+0.21%)
Sep 21, 2005	38.14	38.28	37.03	37.44	9,863,531	-0.92(-2.41%)
Sep 20, 2005	38.57	38.97	38.22	38.36	5,300,120	-0.22(-0.58%)
Sep 19, 2005	39.82	39.72	38.50	38.58	9,525,014	-1.24(-3.10%)
Sep 16, 2005	39.18	39.91	39.18	39.82	7,161,344	+0.64(+1.64%)
Sep 15, 2005	38.71	39.20	38.60	39.18	3,887,760	+0.51(+1.33%)
Sep 14, 2005	38.73	38.96	38.38	38.66	5,608,731	+0.08(+0.21%)
Sep 13, 2005	38.88	39.10	38.23	38.58	6,674,127	-0.48(-1.22%)
Sep 12, 2005	38.99	39.29	38.71	39.06	6,178,881	-0.13(-0.33%)
Sep 09, 2005	39.44	39.60	38.78	39.19	10,272,660	-0.23(-0.59%)
Sep 08, 2005	40.05	40.43	39.36	39.42	7,787,982	-1.16(-2.87%)
Sep 07, 2005	40.37	40.71	40.30	40.58	5,425,558	+0.21(+0.52%)
Sep 06, 2005	40.12	40.59	40.12	40.37	4,630,007	+0.27(+0.67%)
Sep 02, 2005	40.14	40.50	39.84	40.11	4,933,911	-0.19(-0.47%)
Sep 01, 2005	40.51	40.56	39.67	40.30	7,036,736	-0.30(-0.75%)
Aug 31, 2005	40.52	40.65	39.17	40.60	16,182,527	-0.31(-0.76%)
Aug 30, 2005	41.10	41.13	40.66	40.91	4,426,758	-0.39(-0.94%)
Aug 29, 2005	40.81	41.53	40.75	41.30	7,120,223	-0.79(-1.87%)
Aug 26, 2005	42.09	42.40	41.91	42.09	2,230,893	-0.32(-0.75%)
Aug 25, 2005	42.04	42.60	42.04	42.40	2,298,320	+0.41(+0.98%)
Aug 24, 2005	42.47	42.54	41.96	41.99	3,501,892	-0.56(-1.31%)
Aug 23, 2005	42.43	42.77	42.43	42.55	4,660,328	+0.04(+0.08%)
Aug 22, 2005	42.40	42.83	42.22	42.51	3,615,285	+0.27(+0.65%)
Aug 19, 2005	42.25	42.50	42.19	42.24	2,536,182	+0.08(+0.19%)
Aug 18, 2005	42.09	42.40	41.90	42.16	2,911,113	+0.02(+0.05%)
Aug 17, 2005	41.71	42.31	41.46	42.14	3,400,683	+0.40(+0.97%)
Aug 16, 2005	42.23	42.44	41.73	41.73	3,730,755	-0.60(-1.42%)
Aug 15, 2005	41.93	42.64	41.93	42.33	2,823,195	+0.38(+0.91%)
Aug 12, 2005	42.15	42.40	41.78	41.95	2,448,264	-0.10(-0.24%)
Aug 11, 2005	41.78	42.12	41.65	42.05	4,240,262	+0.13(+0.31%)
Aug 10, 2005	42.09	42.44	41.88	41.92	5,497,831	-0.53(-1.26%)
Aug 09, 2005	42.61	42.67	42.32	42.45	4,334,548	-0.12(-0.27%)
Aug 08, 2005	42.66	42.92	42.49	42.57	2,755,492	-0.10(-0.24%)
Aug 05, 2005	43.41	43.53	42.67	42.67	3,579,564	-0.85(-1.94%)
Aug 04, 2005	43.88	43.88	43.52	43.52	2,191,988	-0.40(-0.92%)
Aug 03, 2005	44.12	44.38	43.81	43.92	3,083,902	-0.39(-0.88%)
Aug 02, 2005	43.91	44.44	43.81	44.31	2,551,412	+0.40(+0.90%)
Aug 01, 2005	44.41	44.48	43.62	43.91	2,971,617	-0.33(-0.75%)
Jul 29, 2005	44.64	44.88	44.23	44.25	2,792,735	-0.43(-0.97%)
Jul 28, 2005	44.71	44.93	44.66	44.68	2,025,152	-0.03(-0.06%)
Jul 27, 2005	44.74	44.85	44.56	44.71	2,359,793	-0.02(-0.05%)
Jul 26, 2005	44.38	44.79	44.25	44.73	2,327,118	+0.48(+1.09%)
Jul 25, 2005	44.17	44.48	44.14	44.25	2,640,437	+0.14(+0.31%)
Jul 22, 2005	44.20	44.44	43.77	44.11	5,211,648	-0.09(-0.21%)
Jul 21, 2005	45.47	45.66	44.16	44.20	5,759,645	-0.58(-1.29%)
Jul 20, 2005	44.87	45.05	44.64	44.78	3,448,864	-0.24(-0.53%)
Jul 19, 2005	45.02	45.18	44.80	45.02	3,444,711	+0.28(+0.63%)
Jul 18, 2005	44.86	44.99	44.69	44.74	2,688,896	-0.23(-0.51%)
Jul 15, 2005	44.60	45.03	44.43	44.97	3,785,997	+0.44(+0.99%)
Jul 14, 2005	44.08	44.60	44.07	44.53	2,792,874	+0.46(+1.03%)
Jul 13, 2005	44.15	44.37	43.95	44.07	3,398,190	-0.25(-0.55%)
Jul 12, 2005	43.91	44.39	43.70	44.32	3,163,513	+0.53(+1.20%)
Jul 11, 2005	43.70	44.09	43.64	43.79	2,451,587	+0.33(+0.76%)
Jul 08, 2005	43.52	43.81	43.26	43.46	3,255,861	-0.17(-0.38%)
Jul 07, 2005	43.16	43.68	42.97	43.62	2,483,570	+0.01(+0.03%)
Jul 06, 2005	43.95	44.09	43.60	43.61	3,571,257	-0.48(-1.10%)
Jul 05, 2005	43.23	44.11	43.17	44.09	4,233,062	+0.87(+2.00%)
Jul 01, 2005	43.34	43.51	43.05	43.23	3,091,102	+0.07(+0.17%)
Jun 30, 2005	43.49	43.59	43.10	43.16	3,697,249	-0.32(-0.73%)
Jun 29, 2005	43.39	43.70	43.12	43.47	4,026,767	+0.33(+0.77%)
Jun 28, 2005	43.27	43.44	42.98	43.14	4,072,041	-0.38(-0.86%)
Jun 27, 2005	43.10	43.59	43.07	43.52	2,740,677	+0.32(+0.74%)
Jun 24, 2005	42.89	43.66	42.87	43.20	4,317,796	+0.20(+0.47%)
Jun 23, 2005	43.72	43.76	42.84	43.00	3,239,939	-0.59(-1.34%)
Jun 22, 2005	43.92	43.92	43.38	43.58	3,411,620	-0.01(-0.03%)
Jun 21, 2005	43.34	43.96	43.25	43.60	3,488,877	+0.13(+0.30%)
Jun 20, 2005	43.16	43.54	43.11	43.47	2,602,778	-0.01(-0.02%)
Jun 17, 2005	43.18	43.48	43.08	43.47	6,888,176	+0.24(+0.55%)
Jun 16, 2005	43.06	43.23	42.84	43.23	2,549,058	+0.24(+0.55%)
Jun 15, 2005	42.94	43.01	42.55	43.00	2,904,744	+0.15(+0.35%)
Jun 14, 2005	41.73	42.96	41.73	42.84	2,761,445	+0.56(+1.32%)
Jun 13, 2005	42.63	42.69	42.09	42.29	3,177,635	-0.46(-1.08%)
Jun 10, 2005	42.97	43.00	42.61	42.75	1,825,087	-0.17(-0.40%)
Jun 09, 2005	42.71	42.93	42.57	42.92	2,329,472	+0.31(+0.73%)
Jun 08, 2005	42.76	42.93	42.58	42.61	2,783,736	+0.04(+0.08%)
Jun 07, 2005	42.90	42.98	42.58	42.58	3,508,538	-0.21(-0.49%)
Jun 06, 2005	42.40	42.86	42.25	42.79	2,386,376	+0.46(+1.07%)
Jun 03, 2005	42.63	42.71	42.14	42.33	2,228,124	-0.30(-0.69%)
Jun 02, 2005	42.27	42.79	42.09	42.63	2,881,345	+0.38(+0.91%)
Jun 01, 2005	41.96	42.50	41.96	42.25	2,857,808	+0.21(+0.50%)
May 31, 2005	41.89	42.33	41.85	42.04	3,550,350	-0.06(-0.14%)
May 27, 2005	42.15	42.17	41.78	42.09	2,104,070	-0.11(-0.26%)
May 26, 2005	41.80	42.20	41.77	42.20	3,046,797	+0.29(+0.69%)
May 25, 2005	41.93	42.22	41.88	41.91	3,162,267	-0.17(-0.39%)
May 24, 2005	41.84	42.08	41.62	42.08	3,447,341	+0.37(+0.88%)
May 23, 2005	41.37	41.78	41.24	41.71	2,590,179	+0.47(+1.14%)
May 20, 2005	41.39	41.53	41.07	41.24	2,354,393	-0.04(-0.09%)
May 19, 2005	41.37	41.65	41.14	41.28	2,933,542	-0.17(-0.42%)
May 18, 2005	41.67	41.80	41.31	41.45	2,720,878	+0.04(+0.09%)
May 17, 2005	40.77	41.45	40.72	41.41	3,184,973	+0.56(+1.36%)
May 16, 2005	40.60	41.00	40.59	40.86	3,574,026	+0.18(+0.44%)
May 13, 2005	41.02	41.39	40.16	40.68	4,448,495	-0.34(-0.83%)
May 12, 2005	40.97	41.46	40.89	41.02	4,944,157	+0.18(+0.44%)
May 11, 2005	40.90	40.99	40.52	40.84	3,991,323	-0.06(-0.16%)
May 10, 2005	41.35	41.39	40.81	40.90	4,640,253	-0.53(-1.27%)
May 09, 2005	40.88	41.56	40.84	41.43	5,252,353	-0.10(-0.24%)
May 06, 2005	41.60	41.86	41.44	41.53	3,421,174	+0.02(+0.05%)
May 05, 2005	41.49	41.76	41.00	41.51	4,337,041	+0.11(+0.26%)
May 04, 2005	40.70	41.46	40.70	41.40	4,516,614	+0.82(+2.03%)
May 03, 2005	40.41	40.61	40.01	40.58	4,313,503	+0.22(+0.54%)
May 02, 2005	40.56	40.97	40.28	40.36	4,111,362	-0.20(-0.50%)
Apr 29, 2005	39.76	40.72	39.59	40.56	5,021,968	+1.02(+2.58%)
Apr 28, 2005	39.44	39.78	39.23	39.54	2,758,538	-0.14(-0.35%)
Apr 27, 2005	39.41	39.94	39.33	39.68	3,341,979	+0.22(+0.57%)
Apr 26, 2005	39.51	39.85	39.44	39.46	3,254,753	-0.04(-0.11%)
Apr 25, 2005	39.69	40.17	39.29	39.50	4,436,588	+0.09(+0.22%)
Apr 22, 2005	38.97	39.74	38.87	39.41	4,464,833	+0.56(+1.45%)
Apr 21, 2005	38.68	39.04	38.16	38.85	3,998,246	+0.17(+0.45%)
Apr 20, 2005	38.56	38.79	38.31	38.68	3,684,096	+0.26(+0.68%)
Apr 19, 2005	38.04	38.50	37.81	38.42	3,815,073	+0.34(+0.89%)
Apr 18, 2005	38.30	38.51	38.00	38.08	4,931,419	-0.43(-1.11%)
Apr 15, 2005	38.77	39.11	38.43	38.50	3,700,157	-0.58(-1.48%)
Apr 14, 2005	39.51	39.52	39.06	39.08	2,403,267	-0.28(-0.72%)
Apr 13, 2005	39.59	39.65	39.28	39.36	2,873,038	-0.22(-0.55%)
Apr 12, 2005	38.94	39.62	38.81	39.58	2,622,161	+0.56(+1.44%)
Apr 11, 2005	39.11	39.34	38.86	39.02	2,462,248	-0.13(-0.33%)
Apr 08, 2005	39.57	39.62	39.00	39.15	2,510,707	-0.41(-1.04%)
Apr 07, 2005	39.46	39.66	39.36	39.56	2,225,632	+0.04(+0.09%)
Apr 06, 2005	39.66	39.72	39.45	39.52	2,079,010	+0.06(+0.16%)
Apr 05, 2005	39.49	39.57	39.18	39.46	3,243,954	-0.03(-0.07%)
Apr 04, 2005	38.79	39.58	38.40	39.49	8,512,230	+0.92(+2.38%)
Apr 01, 2005	39.33	39.45	38.17	38.57	4,084,641	-0.48(-1.22%)
Mar 31, 2005	38.99	39.15	38.74	39.05	3,258,768	+0.18(+0.46%)
Mar 30, 2005	38.56	38.90	38.35	38.87	3,588,148	+0.30(+0.79%)
Mar 29, 2005	38.44	38.67	38.28	38.56	4,058,888	+0.20(+0.51%)
Mar 28, 2005	38.29	38.64	38.14	38.37	2,305,381	+0.26(+0.68%)
Mar 24, 2005	38.40	38.55	38.11	38.11	2,182,296	-0.14(-0.36%)
Mar 23, 2005	38.14	38.42	38.11	38.24	3,623,730	+0.11(+0.28%)
Mar 22, 2005	38.36	38.61	37.90	38.14	3,322,734	-0.23(-0.60%)
Mar 21, 2005	38.29	38.60	38.24	38.37	2,756,045	+0.07(+0.19%)
Mar 18, 2005	38.82	39.00	37.99	38.29	6,724,524	-0.53(-1.36%)
Mar 17, 2005	39.15	39.15	38.65	38.82	3,296,289	-0.33(-0.83%)
Mar 16, 2005	39.27	39.58	39.07	39.15	4,720,417	-0.40(-1.00%)
Mar 15, 2005	39.62	39.96	39.44	39.54	3,832,518	+0.11(+0.27%)
Mar 14, 2005	39.22	40.02	39.22	39.44	4,840,456	+0.14(+0.35%)
Mar 11, 2005	39.48	39.48	39.18	39.30	2,393,714	-0.09(-0.24%)
Mar 10, 2005	39.15	39.65	39.02	39.39	2,718,940	+0.39(+1.00%)
Mar 09, 2005	38.93	39.22	38.88	39.00	3,083,764	-0.38(-0.97%)
Mar 08, 2005	39.15	39.57	39.00	39.39	3,279,536	+0.10(+0.26%)
Mar 07, 2005	39.07	39.51	39.07	39.28	3,197,157	+0.33(+0.83%)
Mar 04, 2005	38.94	38.99	38.58	38.96	3,521,137	+0.30(+0.78%)
Mar 03, 2005	39.22	39.22	38.30	38.66	3,739,616	-0.26(-0.67%)
Mar 02, 2005	38.89	39.25	38.66	38.92	3,254,753	+0.04(+0.09%)
Mar 01, 2005	38.68	39.15	38.68	38.88	4,383,838	+0.11(+0.28%)
Feb 28, 2005	38.69	38.87	38.34	38.77	3,082,933	-0.01(-0.04%)
Feb 25, 2005	38.46	38.99	38.37	38.79	2,475,263	+0.24(+0.62%)
Feb 24, 2005	37.83	38.96	37.82	38.55	5,139,376	+0.76(+2.01%)
Feb 23, 2005	37.58	37.88	37.51	37.79	2,935,204	+0.13(+0.35%)
Feb 22, 2005	38.35	38.59	37.34	37.66	3,580,118	-0.69(-1.81%)
Feb 18, 2005	38.63	38.63	38.35	38.35	3,252,953	-0.28(-0.73%)
Feb 17, 2005	38.57	38.79	38.42	38.63	3,612,516	-0.04(-0.11%)
Feb 16, 2005	38.42	38.72	38.25	38.68	3,165,451	+0.26(+0.68%)
Feb 15, 2005	38.35	38.53	38.23	38.42	2,988,231	+0.04(+0.11%)
Feb 14, 2005	38.24	38.58	38.14	38.37	3,147,175	+0.14(+0.38%)
Feb 11, 2005	37.81	38.27	37.74	38.23	2,481,493	+0.48(+1.26%)
Feb 10, 2005	37.77	37.82	37.60	37.75	2,851,855	+0.09(+0.23%)
Feb 09, 2005	37.85	38.16	37.56	37.67	2,766,014	-0.21(-0.55%)
Feb 08, 2005	37.70	37.95	37.62	37.88	3,406,221	+0.17(+0.46%)
Feb 07, 2005	37.67	38.07	37.39	37.70	3,892,606	-0.11(-0.29%)
Feb 04, 2005	36.69	38.00	36.69	37.81	5,094,102	+1.03(+2.79%)
Feb 03, 2005	36.29	36.83	36.29	36.78	4,312,396	-0.12(-0.33%)
Feb 02, 2005	36.81	37.19	36.72	36.91	3,292,551	+0.12(+0.33%)

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.