Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	38.11	38.28	38.01	38.02	3,067,867	-0.04(-0.11%)
Mar 30, 2006	38.33	38.67	37.88	38.07	3,506,792	-0.32(-0.84%)
Mar 29, 2006	38.15	38.63	38.09	38.39	2,810,466	+0.29(+0.76%)
Mar 28, 2006	38.58	38.82	37.98	38.10	4,295,935	-0.35(-0.91%)
Mar 27, 2006	38.28	38.58	38.15	38.45	3,111,076	+0.09(+0.24%)
Mar 24, 2006	38.67	38.88	38.13	38.36	3,665,327	-0.25(-0.64%)
Mar 23, 2006	38.74	38.76	38.33	38.61	3,029,121	-0.12(-0.31%)
Mar 22, 2006	38.75	38.84	38.34	38.73	4,433,433	-0.17(-0.43%)
Mar 21, 2006	39.29	39.39	38.68	38.89	4,714,192	-0.42(-1.07%)
Mar 20, 2006	39.25	39.53	39.05	39.31	4,973,610	+0.08(+0.21%)
Mar 17, 2006	38.61	39.37	38.50	39.23	6,352,595	+0.62(+1.60%)
Mar 16, 2006	38.66	38.75	38.45	38.61	3,484,214	+0.00(+0.00%)
Mar 15, 2006	38.61	38.86	38.30	38.61	4,165,934	-0.19(-0.49%)
Mar 14, 2006	37.93	38.83	37.91	38.80	5,223,130	+0.73(+1.92%)
Mar 13, 2006	37.94	38.19	37.88	38.07	3,817,201	+0.18(+0.48%)
Mar 10, 2006	37.31	37.92	37.24	37.89	3,715,912	+0.63(+1.70%)
Mar 09, 2006	37.79	37.84	37.21	37.26	2,925,012	-0.49(-1.30%)
Mar 08, 2006	37.63	37.83	37.55	37.75	3,430,632	+0.11(+0.28%)
Mar 07, 2006	37.52	37.86	37.43	37.64	4,775,059	-0.06(-0.17%)
Mar 06, 2006	37.37	37.78	37.08	37.71	8,135,674	+0.13(+0.36%)
Mar 03, 2006	37.05	37.96	36.69	37.57	6,390,138	+0.51(+1.36%)
Mar 02, 2006	35.98	37.42	35.65	37.07	9,746,489	+0.43(+1.17%)
Mar 01, 2006	36.30	36.78	36.01	36.64	5,206,630	+0.70(+1.95%)
Feb 28, 2006	36.23	36.44	35.74	35.94	3,695,402	-0.29(-0.81%)
Feb 27, 2006	35.59	36.48	35.46	36.23	3,262,602	+0.65(+1.81%)
Feb 24, 2006	35.97	35.97	35.38	35.59	1,967,306	-0.29(-0.82%)
Feb 23, 2006	36.18	36.28	35.78	35.88	2,386,154	-0.28(-0.78%)
Feb 22, 2006	35.75	36.44	35.69	36.16	2,565,698	+0.57(+1.60%)
Feb 21, 2006	35.81	36.04	35.45	35.59	2,526,306	-0.20(-0.55%)
Feb 17, 2006	36.29	36.43	35.71	35.79	2,446,850	-0.53(-1.47%)
Feb 16, 2006	36.26	36.61	36.09	36.32	3,268,704	+0.12(+0.33%)
Feb 15, 2006	35.87	36.21	35.69	36.20	3,670,401	+0.27(+0.76%)
Feb 14, 2006	35.21	36.04	35.10	35.93	4,259,782	+0.75(+2.14%)
Feb 13, 2006	34.88	35.18	34.85	35.18	2,218,846	+0.26(+0.74%)
Feb 10, 2006	34.48	35.06	34.32	34.92	3,035,471	+0.54(+1.57%)
Feb 09, 2006	34.31	34.75	34.20	34.38	2,868,255	-0.07(-0.20%)
Feb 08, 2006	34.18	34.52	34.04	34.45	2,046,193	+0.25(+0.72%)
Feb 07, 2006	34.65	34.85	34.07	34.20	3,762,280	-0.39(-1.12%)
Feb 06, 2006	34.51	34.72	34.37	34.59	1,994,807	-0.13(-0.36%)
Feb 03, 2006	34.90	35.34	34.58	34.72	3,388,344	-0.53(-1.51%)
Feb 02, 2006	34.94	35.40	34.57	35.25	3,289,852	+0.50(+1.43%)
Feb 01, 2006	34.98	35.12	34.43	34.75	3,452,829	-0.27(-0.78%)
Jan 31, 2006	34.92	35.16	34.60	35.03	2,687,720	+0.15(+0.42%)
Jan 30, 2006	35.10	35.26	34.70	34.88	2,489,628	-0.26(-0.74%)
Jan 27, 2006	35.17	35.71	35.05	35.14	2,483,812	-0.03(-0.08%)
Jan 26, 2006	35.06	35.38	34.99	35.17	3,110,534	+0.11(+0.30%)
Jan 25, 2006	34.74	35.26	34.60	35.06	3,108,817	+0.27(+0.79%)
Jan 24, 2006	34.53	35.03	34.46	34.79	3,530,782	+0.29(+0.85%)
Jan 23, 2006	34.81	35.03	34.37	34.49	5,018,339	-0.39(-1.13%)
Jan 20, 2006	35.50	35.69	34.87	34.88	7,042,412	-0.63(-1.78%)
Jan 19, 2006	35.58	35.69	35.19	35.52	3,135,905	-0.11(-0.30%)
Jan 18, 2006	35.24	35.73	35.19	35.62	3,991,310	+0.10(+0.28%)
Jan 17, 2006	35.67	35.76	35.41	35.52	3,600,922	-0.28(-0.78%)
Jan 13, 2006	35.77	35.86	35.64	35.80	2,721,944	+0.19(+0.53%)
Jan 12, 2006	35.36	35.78	35.33	35.62	3,142,645	+0.03(+0.08%)
Jan 11, 2006	35.10	35.66	35.05	35.59	3,002,950	+0.48(+1.38%)
Jan 10, 2006	34.89	35.19	34.89	35.10	2,183,273	-0.04(-0.10%)
Jan 09, 2006	35.05	35.31	34.83	35.14	4,621,083	+0.14(+0.40%)
Jan 06, 2006	35.14	35.14	34.79	35.00	3,743,008	+0.05(+0.14%)
Jan 05, 2006	35.44	35.44	34.69	34.95	5,086,862	-0.21(-0.60%)
Jan 04, 2006	34.97	35.26	34.80	35.16	3,304,877	+0.11(+0.32%)
Jan 03, 2006	34.93	35.14	34.22	35.05	3,679,251	+0.32(+0.91%)
Dec 30, 2005	34.96	35.38	34.67	34.73	1,966,682	-0.35(-1.00%)
Dec 29, 2005	35.07	35.28	35.02	35.08	1,648,455	-0.10(-0.28%)
Dec 28, 2005	35.01	35.38	34.91	35.18	1,910,400	+0.24(+0.68%)
Dec 27, 2005	35.20	35.38	34.90	34.94	1,873,650	-0.15(-0.42%)
Dec 23, 2005	35.09	35.40	35.02	35.09	2,116,272	+0.10(+0.28%)
Dec 22, 2005	35.03	35.03	34.70	34.99	2,366,839	+0.02(+0.06%)
Dec 21, 2005	34.74	35.08	34.51	34.97	3,467,694	+0.41(+1.20%)
Dec 20, 2005	34.10	34.75	33.98	34.55	3,081,181	+0.39(+1.15%)
Dec 19, 2005	34.39	34.41	34.01	34.16	4,056,831	-0.06(-0.18%)
Dec 16, 2005	34.72	34.97	34.15	34.23	7,005,706	-0.53(-1.54%)
Dec 15, 2005	34.55	34.93	34.41	34.76	4,215,475	+0.20(+0.59%)
Dec 14, 2005	34.06	34.72	34.06	34.55	3,565,647	+0.42(+1.23%)
Dec 13, 2005	34.17	34.26	33.82	34.13	4,142,808	-0.04(-0.12%)
Dec 12, 2005	34.07	34.35	34.05	34.18	2,571,592	+0.09(+0.27%)
Dec 09, 2005	33.98	34.42	33.87	34.08	3,268,736	+0.18(+0.54%)
Dec 08, 2005	33.94	34.27	33.78	33.90	6,438,191	-0.74(-2.15%)
Dec 07, 2005	34.65	34.78	34.36	34.65	3,354,154	+0.19(+0.55%)
Dec 06, 2005	34.82	35.03	34.40	34.46	4,829,344	-0.36(-1.03%)
Dec 05, 2005	34.64	34.86	34.41	34.81	4,108,503	+0.18(+0.51%)
Dec 02, 2005	34.27	34.70	34.15	34.64	3,517,368	+0.39(+1.13%)
Dec 01, 2005	34.12	34.54	33.71	34.25	8,750,690	-0.81(-2.32%)
Nov 30, 2005	35.71	35.95	34.98	35.07	4,540,384	-0.56(-1.58%)
Nov 29, 2005	35.41	35.89	35.24	35.63	3,929,251	+0.35(+0.99%)
Nov 28, 2005	35.45	35.61	35.10	35.28	3,374,357	-0.23(-0.65%)
Nov 25, 2005	35.63	35.77	35.24	35.51	1,872,844	+0.01(+0.04%)
Nov 23, 2005	34.68	35.64	34.45	35.50	4,120,087	+0.92(+2.66%)
Nov 22, 2005	34.72	34.73	34.35	34.58	5,510,003	-0.11(-0.30%)
Nov 21, 2005	34.90	35.07	34.61	34.68	3,038,778	-0.29(-0.82%)
Nov 18, 2005	35.00	35.32	34.74	34.97	3,734,819	-0.01(-0.02%)
Nov 17, 2005	34.58	34.99	34.48	34.98	3,456,333	+0.44(+1.26%)
Nov 16, 2005	34.58	34.72	34.32	34.54	3,260,642	-0.04(-0.10%)
Nov 15, 2005	34.70	34.77	34.09	34.58	4,676,888	-0.39(-1.10%)
Nov 14, 2005	35.14	35.28	34.77	34.96	3,466,210	-0.24(-0.68%)
Nov 11, 2005	34.84	35.31	34.84	35.20	2,963,077	+0.06(+0.16%)
Nov 10, 2005	34.18	35.21	34.08	35.14	5,582,924	+0.99(+2.90%)
Nov 09, 2005	34.30	34.54	34.12	34.15	3,370,707	-0.20(-0.59%)
Nov 08, 2005	34.82	34.82	34.26	34.36	3,196,014	-0.47(-1.35%)
Nov 07, 2005	34.44	35.06	34.24	34.83	4,597,371	+0.34(+1.00%)
Nov 04, 2005	34.20	34.51	34.05	34.48	2,017,304	+0.32(+0.92%)
Nov 03, 2005	34.40	35.10	34.04	34.17	5,768,316	+0.11(+0.33%)
Nov 02, 2005	33.82	34.32	33.78	34.06	3,906,717	+0.27(+0.79%)
Nov 01, 2005	33.91	34.12	33.59	33.79	2,834,389	-0.17(-0.50%)
Oct 31, 2005	33.31	34.12	33.31	33.96	4,831,692	+0.72(+2.18%)
Oct 28, 2005	32.90	33.24	32.67	33.24	3,361,747	+0.70(+2.14%)
Oct 27, 2005	33.14	33.42	32.49	32.54	4,514,538	-0.53(-1.59%)
Oct 26, 2005	33.40	33.87	33.07	33.07	6,215,323	-0.58(-1.71%)
Oct 25, 2005	33.70	33.85	33.38	33.64	4,582,352	-0.20(-0.58%)
Oct 24, 2005	33.47	33.87	33.33	33.84	3,328,332	+0.31(+0.92%)
Oct 21, 2005	33.83	33.83	33.30	33.53	6,527,744	+0.08(+0.25%)
Oct 20, 2005	33.57	33.86	33.28	33.45	7,609,972	-0.09(-0.27%)
Oct 19, 2005	32.68	33.54	32.36	33.54	7,173,238	+1.02(+3.15%)
Oct 18, 2005	32.61	32.82	32.39	32.51	3,475,676	-0.21(-0.64%)
Oct 17, 2005	32.47	32.73	32.32	32.72	3,504,235	+0.11(+0.32%)
Oct 14, 2005	31.96	32.71	31.83	32.62	6,464,380	+0.77(+2.40%)
Oct 13, 2005	31.63	31.96	31.63	31.85	5,348,558	+0.08(+0.27%)
Oct 12, 2005	31.95	32.25	31.67	31.77	6,769,838	-0.19(-0.59%)
Oct 11, 2005	31.90	32.25	31.81	31.96	4,050,769	-0.08(-0.26%)
Oct 10, 2005	31.94	32.37	31.76	32.04	6,789,144	+0.00(+0.00%)
Oct 07, 2005	31.66	32.05	31.54	32.04	5,043,830	+0.51(+1.60%)
Oct 06, 2005	30.83	31.87	30.72	31.54	12,334,212	+1.41(+4.68%)
Oct 05, 2005	30.06	30.35	29.73	30.12	4,917,595	-0.04(-0.14%)
Oct 04, 2005	30.05	30.71	30.01	30.17	3,992,857	+0.09(+0.30%)
Oct 03, 2005	30.22	30.50	30.05	30.08	3,245,895	-0.18(-0.58%)
Sep 30, 2005	30.04	30.30	29.84	30.25	3,934,440	+0.34(+1.13%)
Sep 29, 2005	29.74	30.06	29.49	29.91	3,672,827	+0.13(+0.45%)
Sep 28, 2005	30.41	30.44	29.75	29.78	5,571,455	-0.51(-1.67%)
Sep 27, 2005	29.89	30.42	29.86	30.29	3,277,980	+0.26(+0.86%)
Sep 26, 2005	30.29	30.53	29.73	30.03	3,400,360	-0.04(-0.12%)
Sep 23, 2005	30.06	30.50	29.91	30.06	3,398,687	-0.16(-0.53%)
Sep 22, 2005	30.22	30.31	28.90	30.22	6,299,412	+1.10(+3.78%)
Sep 21, 2005	29.02	29.51	28.44	29.12	5,413,858	+0.08(+0.29%)
Sep 20, 2005	29.80	29.82	28.92	29.04	4,907,978	-0.62(-2.11%)
Sep 19, 2005	30.16	30.36	29.52	29.66	4,253,612	-0.66(-2.18%)
Sep 16, 2005	30.12	30.38	30.03	30.32	7,070,734	+0.18(+0.58%)
Sep 15, 2005	30.46	30.52	30.12	30.15	3,659,418	-0.15(-0.51%)
Sep 14, 2005	30.65	30.83	30.24	30.30	2,918,872	-0.26(-0.85%)
Sep 13, 2005	30.72	30.89	30.41	30.56	3,734,781	-0.27(-0.89%)
Sep 12, 2005	30.25	30.89	30.16	30.83	2,970,844	+0.62(+2.04%)
Sep 09, 2005	30.27	30.43	30.12	30.22	1,977,519	+0.00(+0.00%)
Sep 08, 2005	30.26	30.38	30.08	30.22	2,829,758	-0.19(-0.62%)
Sep 07, 2005	30.31	30.54	30.22	30.41	3,429,262	+0.08(+0.25%)
Sep 06, 2005	30.31	30.57	30.08	30.33	5,652,815	+0.03(+0.09%)
Sep 02, 2005	30.36	30.54	30.12	30.30	2,728,083	-0.01(-0.05%)
Sep 01, 2005	30.72	31.02	30.14	30.31	6,868,081	-0.15(-0.51%)
Aug 31, 2005	30.23	30.53	29.91	30.47	6,308,303	+0.25(+0.84%)
Aug 30, 2005	30.26	30.38	29.84	30.22	6,837,629	-0.26(-0.85%)
Aug 29, 2005	29.84	30.71	29.76	30.48	3,297,457	+0.20(+0.67%)
Aug 26, 2005	30.36	30.57	30.20	30.27	2,978,300	-0.20(-0.67%)
Aug 25, 2005	30.63	30.73	30.40	30.48	3,539,797	+0.06(+0.18%)
Aug 24, 2005	30.48	30.93	30.39	30.42	3,860,162	-0.22(-0.73%)
Aug 23, 2005	31.11	31.14	30.51	30.64	4,735,949	-0.41(-1.31%)
Aug 22, 2005	31.07	31.21	30.74	31.05	3,890,899	-0.02(-0.07%)
Aug 19, 2005	30.89	31.29	30.81	31.07	5,877,268	+0.20(+0.64%)
Aug 18, 2005	30.50	31.07	30.34	30.88	4,797,752	+0.22(+0.73%)
Aug 17, 2005	30.00	31.01	29.93	30.65	5,925,440	+0.65(+2.18%)
Aug 16, 2005	30.11	30.11	29.70	30.00	4,842,880	-0.18(-0.60%)
Aug 15, 2005	30.05	30.37	29.94	30.18	3,134,547	+0.12(+0.40%)
Aug 12, 2005	29.98	30.25	29.80	30.06	4,333,757	+0.02(+0.07%)
Aug 11, 2005	29.86	30.22	29.85	30.04	8,818,410	+0.22(+0.75%)
Aug 10, 2005	30.31	30.55	29.77	29.82	7,527,028	-0.51(-1.69%)
Aug 09, 2005	30.44	30.56	30.13	30.33	6,522,417	-0.07(-0.23%)
Aug 08, 2005	30.76	30.90	30.29	30.40	5,473,812	-0.26(-0.85%)
Aug 05, 2005	30.82	31.10	30.58	30.66	3,986,228	-0.41(-1.31%)
Aug 04, 2005	31.08	31.32	30.79	31.07	6,446,625	-0.14(-0.45%)
Aug 03, 2005	31.70	31.85	31.04	31.21	8,791,321	-0.65(-2.05%)
Aug 02, 2005	32.21	32.21	31.79	31.86	2,099,692	-0.19(-0.59%)
Aug 01, 2005	32.24	32.34	31.89	32.05	3,106,981	-0.22(-0.70%)
Jul 29, 2005	32.58	32.65	32.13	32.27	3,121,795	-0.39(-1.20%)
Jul 28, 2005	32.34	32.74	32.25	32.67	2,871,922	+0.30(+0.93%)
Jul 27, 2005	32.32	32.41	32.04	32.36	1,968,139	+0.07(+0.22%)
Jul 26, 2005	32.22	32.43	32.20	32.29	1,712,389	+0.06(+0.17%)
Jul 25, 2005	32.12	32.49	32.12	32.24	1,878,223	-0.02(-0.07%)
Jul 22, 2005	31.96	32.32	31.87	32.26	2,324,670	+0.34(+1.06%)
Jul 21, 2005	32.29	32.43	31.90	31.92	3,445,053	-0.44(-1.35%)
Jul 20, 2005	32.34	32.72	31.99	32.36	3,497,412	-0.18(-0.56%)
Jul 19, 2005	32.55	32.75	32.34	32.54	2,877,250	-0.04(-0.11%)
Jul 18, 2005	32.49	32.86	32.49	32.58	1,794,169	-0.04(-0.11%)
Jul 15, 2005	32.43	32.65	32.22	32.61	3,078,147	+0.34(+1.07%)
Jul 14, 2005	32.22	32.45	32.03	32.27	1,690,509	+0.12(+0.37%)
Jul 13, 2005	32.34	32.51	31.97	32.15	3,242,042	-0.27(-0.84%)
Jul 12, 2005	32.08	32.51	31.84	32.42	3,546,886	+0.38(+1.18%)
Jul 11, 2005	31.79	32.08	31.73	32.04	3,213,388	+0.06(+0.20%)
Jul 08, 2005	31.62	32.13	31.45	31.98	3,708,838	+0.32(+1.02%)
Jul 07, 2005	31.53	31.80	31.26	31.66	4,651,504	-0.19(-0.60%)
Jul 06, 2005	31.80	31.95	31.54	31.85	3,626,527	+0.03(+0.09%)
Jul 05, 2005	31.69	32.06	31.47	31.82	3,456,867	+0.27(+0.87%)
Jul 01, 2005	31.66	31.73	31.40	31.54	2,182,317	+0.14(+0.45%)
Jun 30, 2005	31.68	31.98	31.39	31.40	3,672,501	-0.32(-1.02%)
Jun 29, 2005	31.88	32.07	31.57	31.73	2,687,147	-0.14(-0.44%)
Jun 28, 2005	31.58	32.01	31.42	31.87	3,364,476	+0.48(+1.52%)
Jun 27, 2005	31.48	31.54	31.28	31.39	3,759,507	-0.15(-0.47%)
Jun 24, 2005	31.45	31.61	31.09	31.54	4,645,876	+0.08(+0.25%)
Jun 23, 2005	31.82	32.06	31.46	31.46	7,490,702	-0.46(-1.45%)
Jun 22, 2005	32.32	32.43	31.90	31.92	5,488,909	-0.30(-0.94%)
Jun 21, 2005	32.49	32.52	32.04	32.22	3,443,183	-0.32(-0.99%)
Jun 20, 2005	32.45	32.66	32.33	32.55	2,470,625	-0.16(-0.49%)
Jun 17, 2005	32.51	32.76	32.12	32.71	7,018,975	+0.42(+1.30%)
Jun 16, 2005	32.43	32.60	32.10	32.29	2,896,323	-0.14(-0.43%)
Jun 15, 2005	32.65	32.74	31.94	32.43	3,744,719	-0.11(-0.32%)
Jun 14, 2005	32.21	32.65	32.04	32.53	2,274,439	+0.43(+1.33%)
Jun 13, 2005	32.06	32.65	31.99	32.10	3,093,002	-0.06(-0.17%)
Jun 10, 2005	32.12	32.43	31.98	32.16	2,062,765	-0.02(-0.07%)
Jun 09, 2005	32.19	32.47	31.77	32.18	3,716,049	+0.11(+0.33%)
Jun 08, 2005	32.25	32.26	31.89	32.08	3,429,303	-0.10(-0.31%)
Jun 07, 2005	32.25	32.58	31.94	32.17	4,483,891	+0.04(+0.11%)
Jun 06, 2005	31.85	32.29	31.71	32.14	3,900,612	-0.24(-0.74%)
Jun 03, 2005	32.76	32.81	32.27	32.38	3,169,729	-0.35(-1.07%)
Jun 02, 2005	32.06	32.76	32.06	32.73	4,020,911	+0.74(+2.33%)
Jun 01, 2005	31.83	32.56	31.83	31.99	4,191,051	+0.13(+0.40%)
May 31, 2005	31.80	32.08	31.67	31.86	2,812,185	+0.06(+0.18%)
May 27, 2005	31.94	31.94	31.59	31.80	3,132,821	-0.13(-0.42%)
May 26, 2005	32.52	32.55	31.40	31.94	13,496,722	+0.05(+0.15%)
May 25, 2005	31.11	31.96	31.02	31.89	5,227,815	+0.62(+1.98%)
May 24, 2005	31.31	31.44	30.88	31.27	5,455,010	+0.02(+0.07%)
May 23, 2005	31.63	31.66	31.13	31.25	4,681,529	-0.32(-1.00%)
May 20, 2005	31.66	31.82	31.26	31.56	2,321,461	+0.01(+0.02%)
May 19, 2005	31.61	31.84	31.26	31.56	3,428,081	+0.04(+0.13%)
May 18, 2005	30.82	31.65	30.76	31.52	4,935,675	+0.77(+2.49%)
May 17, 2005	30.34	30.81	30.12	30.75	5,443,658	+0.39(+1.27%)
May 16, 2005	29.61	30.36	29.25	30.36	4,361,951	+0.85(+2.88%)
May 13, 2005	30.05	30.05	29.19	29.51	3,607,927	-0.30(-1.01%)
May 12, 2005	29.89	30.08	29.56	29.82	5,704,829	-0.36(-1.19%)
May 11, 2005	30.32	30.44	29.37	30.17	5,313,747	+0.02(+0.07%)
May 10, 2005	30.15	30.33	30.03	30.15	3,545,517	-0.27(-0.90%)
May 09, 2005	30.19	30.54	29.85	30.43	5,023,482	+0.32(+1.07%)
May 06, 2005	30.21	30.25	29.98	30.10	3,692,548	+0.09(+0.30%)
May 05, 2005	30.20	30.27	29.72	30.01	5,336,600	-0.08(-0.26%)
May 04, 2005	29.46	30.19	29.44	30.09	6,745,537	+0.58(+1.95%)
May 03, 2005	28.96	29.89	28.88	29.51	6,645,954	+0.54(+1.87%)
May 02, 2005	28.58	29.02	28.56	28.97	3,959,056	+0.45(+1.58%)
Apr 29, 2005	28.52	28.68	28.10	28.52	7,080,473	+0.23(+0.82%)
Apr 28, 2005	28.90	28.97	28.26	28.29	6,074,078	-0.79(-2.73%)
Apr 27, 2005	29.04	29.28	28.90	29.09	4,646,066	-0.11(-0.38%)
Apr 26, 2005	29.14	29.41	28.75	29.20	8,763,614	+0.11(+0.36%)
Apr 25, 2005	28.37	29.45	28.01	29.09	13,823,950	+0.89(+3.16%)
Apr 22, 2005	28.06	29.21	27.72	28.20	35,466,100	-2.70(-8.75%)
Apr 21, 2005	30.58	31.07	30.29	30.90	4,133,522	+0.65(+2.16%)
Apr 20, 2005	30.75	30.88	30.12	30.25	4,658,895	-0.56(-1.82%)
Apr 19, 2005	31.12	31.23	30.77	30.81	4,458,578	-0.29(-0.93%)
Apr 18, 2005	31.58	31.78	30.99	31.10	4,739,050	-0.39(-1.25%)
Apr 15, 2005	31.63	31.89	31.45	31.49	3,849,869	-0.39(-1.23%)
Apr 14, 2005	32.13	32.35	31.86	31.89	2,944,136	-0.24(-0.74%)
Apr 13, 2005	32.58	32.59	32.03	32.13	3,260,316	-0.44(-1.36%)
Apr 12, 2005	32.51	32.65	31.68	32.57	4,200,052	+0.06(+0.19%)
Apr 11, 2005	32.20	32.55	31.98	32.51	3,751,320	+0.08(+0.26%)
Apr 08, 2005	33.03	33.03	32.29	32.42	2,641,350	-0.51(-1.53%)
Apr 07, 2005	32.65	33.16	32.12	32.93	4,471,113	+0.44(+1.34%)
Apr 06, 2005	32.64	32.84	32.35	32.49	3,774,366	-0.06(-0.17%)
Apr 05, 2005	31.73	32.62	31.69	32.55	6,771,732	+0.84(+2.66%)
Apr 04, 2005	30.77	31.75	30.64	31.70	5,069,470	+0.96(+3.13%)

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.