Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	34.49	34.72	34.06	34.12	8,329,294	-0.46(-1.34%)
Mar 30, 2006	34.49	34.98	34.33	34.58	5,713,697	-0.17(-0.48%)
Mar 29, 2006	34.60	34.75	34.09	34.75	10,239,047	-0.04(-0.11%)
Mar 28, 2006	35.29	35.60	34.55	34.79	12,357,554	-1.41(-3.90%)
Mar 27, 2006	36.32	36.38	35.91	36.20	5,171,388	-0.12(-0.32%)
Mar 24, 2006	36.06	36.55	35.98	36.32	6,939,809	+0.51(+1.41%)
Mar 23, 2006	35.96	36.01	35.54	35.81	4,409,950	-0.28(-0.77%)
Mar 22, 2006	35.63	36.20	35.53	36.09	5,926,828	+0.73(+2.06%)
Mar 21, 2006	35.60	35.69	35.33	35.36	4,615,464	-0.07(-0.19%)
Mar 20, 2006	35.66	35.77	35.39	35.43	4,875,435	+0.20(+0.58%)
Mar 17, 2006	35.49	35.51	35.13	35.22	5,563,452	-0.09(-0.24%)
Mar 16, 2006	35.30	35.40	35.03	35.31	4,094,711	+0.16(+0.46%)
Mar 15, 2006	35.35	35.42	34.83	35.15	6,541,100	-0.36(-1.01%)
Mar 14, 2006	35.21	35.61	35.08	35.51	5,747,895	+0.19(+0.54%)
Mar 13, 2006	35.50	35.57	35.22	35.32	3,900,056	-0.01(-0.02%)
Mar 10, 2006	35.45	35.54	35.11	35.32	5,712,076	+0.10(+0.30%)
Mar 09, 2006	35.33	35.72	35.08	35.22	5,456,157	-0.17(-0.49%)
Mar 08, 2006	34.86	35.48	34.84	35.39	6,889,889	+0.46(+1.32%)
Mar 07, 2006	34.85	35.16	34.80	34.93	5,532,009	+0.07(+0.19%)
Mar 06, 2006	34.55	35.05	34.42	34.86	5,488,734	+0.49(+1.42%)
Mar 03, 2006	34.24	34.78	34.18	34.37	3,759,860	-0.02(-0.07%)
Mar 02, 2006	34.48	34.57	34.29	34.40	3,808,807	-0.09(-0.25%)
Mar 01, 2006	34.16	34.51	33.84	34.48	5,679,823	+0.17(+0.49%)
Feb 28, 2006	35.00	35.11	34.21	34.32	7,576,609	-0.68(-1.96%)
Feb 27, 2006	34.68	35.21	34.50	35.00	4,019,993	+0.44(+1.27%)
Feb 24, 2006	34.64	34.74	34.43	34.56	4,044,467	+0.06(+0.16%)
Feb 23, 2006	34.48	34.53	34.21	34.51	4,233,449	-0.10(-0.30%)
Feb 22, 2006	34.43	34.73	34.32	34.61	3,965,697	+0.37(+1.08%)
Feb 21, 2006	34.35	34.61	34.21	34.24	4,341,068	-0.21(-0.61%)
Feb 17, 2006	34.85	34.86	34.24	34.45	4,655,983	-0.32(-0.92%)
Feb 16, 2006	34.57	34.82	34.20	34.77	4,944,480	+0.21(+0.61%)
Feb 15, 2006	34.32	34.77	34.09	34.56	4,331,667	+0.33(+0.97%)
Feb 14, 2006	34.26	34.43	33.82	34.23	6,515,653	+0.08(+0.23%)
Feb 13, 2006	34.42	34.44	33.87	34.15	4,633,941	-0.51(-1.48%)
Feb 10, 2006	34.82	34.92	34.40	34.66	4,891,805	-0.07(-0.21%)
Feb 09, 2006	34.37	35.06	34.27	34.74	8,487,157	+0.37(+1.08%)
Feb 08, 2006	33.84	34.48	33.84	34.37	4,251,601	+0.44(+1.31%)
Feb 07, 2006	34.09	34.28	33.69	33.92	5,138,162	-0.27(-0.79%)
Feb 06, 2006	34.40	34.46	33.99	34.19	4,514,976	-0.27(-0.79%)
Feb 03, 2006	34.51	34.77	34.37	34.47	6,583,888	-0.27(-0.78%)
Feb 02, 2006	35.05	35.25	34.63	34.74	5,523,419	-0.36(-1.04%)
Feb 01, 2006	34.76	35.17	34.56	35.10	6,532,672	+0.17(+0.48%)
Jan 31, 2006	35.26	35.27	34.55	34.93	10,550,072	-0.46(-1.31%)
Jan 30, 2006	35.58	35.68	35.30	35.40	5,047,723	-0.11(-0.31%)
Jan 27, 2006	35.04	35.60	35.00	35.51	11,119,772	+0.38(+1.09%)
Jan 26, 2006	35.27	35.57	35.11	35.13	11,106,320	-0.15(-0.42%)
Jan 25, 2006	35.38	35.66	35.26	35.27	7,870,130	+0.04(+0.11%)
Jan 24, 2006	35.49	35.72	35.00	35.24	6,026,667	-0.06(-0.17%)
Jan 23, 2006	35.22	35.51	34.87	35.30	5,453,239	+0.19(+0.54%)
Jan 20, 2006	35.26	35.39	34.99	35.11	8,169,162	-0.17(-0.49%)
Jan 19, 2006	35.42	35.67	35.06	35.28	5,851,949	+0.14(+0.39%)
Jan 18, 2006	35.30	35.30	34.92	35.14	5,135,082	-0.19(-0.54%)
Jan 17, 2006	35.51	35.75	35.24	35.34	5,460,695	-0.42(-1.17%)
Jan 13, 2006	35.85	36.09	35.66	35.75	5,158,746	+0.00(+0.00%)
Jan 12, 2006	35.96	36.21	35.52	35.75	4,385,801	-0.14(-0.40%)
Jan 11, 2006	36.00	36.00	35.54	35.90	3,096,479	+0.00(+0.00%)
Jan 10, 2006	36.06	36.40	35.53	35.90	5,622,286	-0.25(-0.68%)
Jan 09, 2006	35.71	36.32	35.63	36.14	4,785,158	+0.47(+1.31%)
Jan 06, 2006	35.60	35.86	35.22	35.67	5,055,665	+0.27(+0.75%)
Jan 05, 2006	35.38	35.44	35.10	35.41	5,090,187	+0.19(+0.54%)
Jan 04, 2006	35.46	35.63	35.09	35.22	6,418,569	-0.17(-0.49%)
Jan 03, 2006	35.17	35.53	34.64	35.39	6,414,031	+0.48(+1.36%)
Dec 30, 2005	35.14	35.17	34.87	34.92	4,795,531	-0.54(-1.51%)
Dec 29, 2005	35.62	35.78	35.32	35.45	4,213,027	-0.18(-0.50%)
Dec 28, 2005	35.66	35.77	35.41	35.63	4,566,030	-0.04(-0.10%)
Dec 27, 2005	35.60	35.81	35.53	35.67	5,071,872	+0.07(+0.19%)
Dec 23, 2005	35.11	35.69	35.04	35.60	5,185,326	+0.36(+1.02%)
Dec 22, 2005	35.14	35.37	35.09	35.24	4,658,738	+0.07(+0.21%)
Dec 21, 2005	35.48	35.63	35.17	35.17	5,733,470	-0.01(-0.03%)
Dec 20, 2005	35.57	35.63	35.13	35.18	6,862,012	-0.35(-0.99%)
Dec 19, 2005	35.57	35.94	35.35	35.53	12,183,483	+0.57(+1.64%)
Dec 16, 2005	34.72	35.11	34.92	34.96	9,207,751	+0.23(+0.68%)
Dec 15, 2005	34.53	34.84	34.55	34.72	7,729,772	+0.20(+0.57%)
Dec 14, 2005	34.37	34.73	34.24	34.53	7,783,905	+0.16(+0.47%)
Dec 13, 2005	33.81	34.43	33.77	34.37	9,693,658	+0.76(+2.26%)
Dec 12, 2005	32.95	33.71	33.14	33.61	8,204,171	+0.65(+1.98%)
Dec 09, 2005	33.56	33.93	32.89	32.95	17,659,252	+0.74(+2.30%)
Dec 08, 2005	32.67	32.67	31.93	32.21	8,179,535	-0.46(-1.40%)
Dec 07, 2005	32.20	32.82	32.02	32.67	8,938,379	+0.47(+1.46%)
Dec 06, 2005	31.79	32.24	31.74	32.20	7,023,603	+0.44(+1.40%)
Dec 05, 2005	31.82	31.92	31.44	31.76	5,373,011	-0.06(-0.19%)
Dec 02, 2005	31.77	31.98	31.59	31.82	5,958,757	+0.04(+0.14%)
Dec 01, 2005	31.34	32.05	31.31	31.77	9,244,543	+0.62(+1.98%)
Nov 30, 2005	31.19	31.31	30.97	31.16	6,611,279	+0.28(+0.90%)
Nov 29, 2005	31.10	31.26	30.86	30.88	5,347,403	-0.09(-0.30%)
Nov 28, 2005	31.25	31.27	30.90	30.97	5,587,925	-0.21(-0.67%)
Nov 25, 2005	31.43	31.47	31.16	31.18	2,001,325	-0.19(-0.61%)
Nov 23, 2005	31.12	31.56	31.08	31.37	4,615,626	+0.14(+0.45%)
Nov 22, 2005	31.10	31.30	30.94	31.23	5,166,687	-0.07(-0.24%)
Nov 21, 2005	31.00	31.39	30.94	31.31	4,581,752	+0.25(+0.79%)
Nov 18, 2005	31.31	31.31	30.63	31.06	6,457,144	+0.36(+1.17%)
Nov 17, 2005	30.74	30.90	30.52	30.70	6,496,853	-0.02(-0.08%)
Nov 16, 2005	31.07	31.10	30.68	30.73	6,224,401	-0.39(-1.27%)
Nov 15, 2005	30.97	31.19	30.94	31.12	4,161,162	+0.14(+0.46%)
Nov 14, 2005	32.08	32.08	30.94	30.98	5,162,149	-0.48(-1.51%)
Nov 11, 2005	31.71	31.86	31.22	31.45	5,084,514	-0.26(-0.82%)
Nov 10, 2005	31.93	32.02	31.54	31.71	6,337,207	-0.39(-1.21%)
Nov 09, 2005	31.97	32.21	31.77	32.10	6,874,330	+0.22(+0.68%)
Nov 08, 2005	31.54	32.05	31.46	31.89	8,859,610	+0.36(+1.14%)
Nov 07, 2005	31.36	31.66	31.32	31.53	5,962,161	+0.17(+0.53%)
Nov 04, 2005	31.08	31.43	30.98	31.36	5,647,408	+0.41(+1.34%)
Nov 03, 2005	30.91	31.20	30.76	30.95	5,580,632	+0.16(+0.52%)
Nov 02, 2005	30.73	30.87	30.66	30.79	4,915,144	+0.09(+0.28%)
Nov 01, 2005	30.78	30.96	30.70	30.70	8,409,847	-0.02(-0.06%)
Oct 31, 2005	30.99	31.01	30.66	30.72	11,242,141	-0.12(-0.40%)
Oct 28, 2005	31.03	31.16	30.75	30.84	8,620,547	-0.01(-0.02%)
Oct 27, 2005	31.16	31.20	30.83	30.85	4,861,335	-0.25(-0.79%)
Oct 26, 2005	31.19	31.31	31.07	31.10	7,851,005	+0.06(+0.18%)
Oct 25, 2005	31.32	31.33	30.77	31.04	12,160,630	-0.29(-0.93%)
Oct 24, 2005	31.28	31.51	31.16	31.33	11,946,527	+0.05(+0.16%)
Oct 21, 2005	31.89	31.90	31.15	31.28	9,828,830	-0.34(-1.07%)
Oct 20, 2005	31.77	31.99	31.44	31.62	12,432,433	-0.22(-0.68%)
Oct 19, 2005	31.62	31.86	31.52	31.84	9,788,635	-0.02(-0.06%)
Oct 18, 2005	31.47	32.11	31.47	31.86	10,032,074	+0.06(+0.19%)
Oct 17, 2005	32.27	32.31	31.68	31.79	13,977,026	-0.67(-2.07%)
Oct 14, 2005	32.42	32.84	32.08	32.47	5,506,887	+0.05(+0.15%)
Oct 13, 2005	31.84	32.60	31.79	32.42	7,517,775	+0.22(+0.69%)
Oct 12, 2005	32.29	32.54	32.05	32.19	6,554,714	+0.04(+0.12%)
Oct 11, 2005	32.53	32.67	32.15	32.16	6,956,341	-0.49(-1.51%)
Oct 10, 2005	32.79	32.87	32.37	32.65	5,837,686	-0.30(-0.92%)
Oct 07, 2005	33.32	33.38	32.90	32.95	6,668,492	-0.37(-1.11%)
Oct 06, 2005	33.15	33.56	33.04	33.32	10,378,595	+0.16(+0.48%)
Oct 05, 2005	33.08	33.47	33.04	33.16	6,283,721	+0.09(+0.26%)
Oct 04, 2005	32.66	33.26	32.61	33.08	5,436,383	+0.42(+1.28%)
Oct 03, 2005	32.95	33.26	32.61	32.66	5,042,699	-0.36(-1.10%)
Sep 30, 2005	33.27	33.32	32.95	33.02	7,444,192	-0.48(-1.42%)
Sep 29, 2005	33.01	33.53	32.85	33.50	6,292,149	+0.51(+1.53%)
Sep 28, 2005	32.98	33.30	32.81	32.99	6,127,317	-0.06(-0.19%)
Sep 27, 2005	32.88	33.19	32.69	33.05	5,181,112	+0.17(+0.53%)
Sep 26, 2005	33.32	33.56	32.47	32.88	7,240,623	-0.31(-0.93%)
Sep 23, 2005	33.19	33.45	33.10	33.19	3,374,603	-0.10(-0.30%)
Sep 22, 2005	33.12	33.47	33.11	33.29	5,790,521	+0.16(+0.48%)
Sep 21, 2005	33.13	33.42	33.06	33.13	6,339,476	-0.25(-0.76%)
Sep 20, 2005	33.76	33.85	33.37	33.38	7,691,846	-0.41(-1.21%)
Sep 19, 2005	33.79	33.93	33.60	33.79	5,376,739	-0.27(-0.80%)
Sep 16, 2005	33.98	34.09	33.87	34.06	10,788,487	+0.18(+0.53%)
Sep 15, 2005	34.21	34.26	33.77	33.88	3,629,226	-0.33(-0.97%)
Sep 14, 2005	34.30	34.53	34.03	34.21	4,025,828	-0.04(-0.13%)
Sep 13, 2005	34.95	34.95	34.20	34.26	6,380,157	-0.88(-2.51%)
Sep 12, 2005	34.91	35.22	34.88	35.14	3,715,451	+0.14(+0.41%)
Sep 09, 2005	34.92	35.13	34.72	35.00	3,427,116	+0.17(+0.48%)
Sep 08, 2005	34.55	34.95	34.47	34.83	6,280,642	+0.06(+0.16%)
Sep 07, 2005	34.33	34.77	34.26	34.77	5,885,661	+0.45(+1.31%)
Sep 06, 2005	33.93	34.32	33.90	34.32	4,465,705	+0.54(+1.61%)
Sep 02, 2005	33.81	33.92	33.60	33.78	4,163,431	+0.15(+0.44%)
Sep 01, 2005	33.77	33.92	33.43	33.63	5,472,527	-0.31(-0.93%)
Aug 31, 2005	33.36	33.98	33.32	33.95	9,184,574	+0.59(+1.76%)
Aug 30, 2005	33.26	33.38	33.04	33.36	5,930,718	+0.02(+0.06%)
Aug 29, 2005	32.95	33.43	32.84	33.34	4,832,809	+0.39(+1.18%)
Aug 26, 2005	33.01	33.11	32.58	32.95	6,530,727	-0.06(-0.17%)
Aug 25, 2005	32.83	33.08	32.74	33.01	5,551,296	+0.07(+0.21%)
Aug 24, 2005	33.21	33.35	32.82	32.94	7,488,115	-0.20(-0.61%)
Aug 23, 2005	33.01	33.40	32.82	33.14	13,012,182	+0.62(+1.92%)
Aug 22, 2005	32.58	32.82	32.28	32.52	5,051,937	+0.09(+0.27%)
Aug 19, 2005	32.76	32.77	32.36	32.44	6,331,858	+0.03(+0.10%)
Aug 18, 2005	32.43	32.48	32.07	32.40	6,393,123	-0.16(-0.49%)
Aug 17, 2005	32.48	32.84	32.30	32.56	6,108,678	+0.03(+0.09%)
Aug 16, 2005	32.78	32.84	32.47	32.53	6,162,650	-0.20(-0.60%)
Aug 15, 2005	32.98	33.03	32.70	32.73	3,626,632	-0.22(-0.67%)
Aug 12, 2005	32.92	33.11	32.83	32.95	3,629,874	-0.14(-0.43%)
Aug 11, 2005	33.24	33.24	33.01	33.10	5,153,721	-0.16(-0.48%)
Aug 10, 2005	33.33	33.57	33.12	33.26	5,606,564	+0.04(+0.11%)
Aug 09, 2005	32.85	33.37	32.80	33.22	5,657,294	+0.46(+1.39%)
Aug 08, 2005	32.98	33.06	32.60	32.76	6,175,292	-0.22(-0.65%)
Aug 05, 2005	33.28	33.31	32.70	32.98	8,785,703	-0.28(-0.83%)
Aug 04, 2005	33.78	33.90	33.17	33.26	9,516,832	-0.64(-1.89%)
Aug 03, 2005	34.27	34.40	33.66	33.90	10,020,243	-0.66(-1.91%)
Aug 02, 2005	34.67	34.72	34.37	34.56	11,812,165	-0.42(-1.20%)
Aug 01, 2005	34.76	35.17	34.74	34.98	6,985,839	+0.23(+0.66%)
Jul 29, 2005	34.53	34.87	34.49	34.75	8,319,732	+0.54(+1.59%)
Jul 28, 2005	34.15	34.42	33.92	34.21	4,705,741	+0.33(+0.97%)
Jul 27, 2005	33.56	34.02	33.55	33.88	4,938,483	+0.34(+1.01%)
Jul 26, 2005	33.89	33.93	33.53	33.54	4,437,665	-0.24(-0.71%)
Jul 25, 2005	34.03	34.11	33.63	33.78	6,193,769	-0.15(-0.45%)
Jul 22, 2005	34.40	34.55	33.80	33.93	10,499,990	-0.77(-2.22%)
Jul 21, 2005	34.71	35.06	34.55	34.71	10,341,155	-0.62(-1.76%)
Jul 20, 2005	35.06	35.42	34.96	35.33	4,804,932	+0.33(+0.95%)
Jul 19, 2005	35.26	35.35	34.93	35.00	4,876,732	-0.05(-0.14%)
Jul 18, 2005	34.94	35.09	34.70	35.05	3,177,679	+0.09(+0.25%)
Jul 15, 2005	34.92	35.25	34.81	34.96	7,238,354	-0.17(-0.49%)
Jul 14, 2005	34.78	35.17	34.73	35.13	4,826,164	+0.35(+0.99%)
Jul 13, 2005	34.71	34.86	34.59	34.79	4,108,163	-0.04(-0.12%)
Jul 12, 2005	34.93	35.06	34.59	34.83	6,063,135	-0.10(-0.30%)
Jul 11, 2005	34.98	35.00	34.71	34.93	4,168,942	+0.23(+0.66%)
Jul 08, 2005	34.19	34.79	34.05	34.71	5,610,778	+0.64(+1.88%)
Jul 07, 2005	33.78	34.18	33.78	34.06	6,452,281	-0.26(-0.75%)
Jul 06, 2005	34.40	34.64	34.01	34.32	4,713,196	-0.06(-0.16%)
Jul 05, 2005	34.02	34.47	33.94	34.38	3,915,940	+0.19(+0.54%)
Jul 01, 2005	34.38	34.54	34.06	34.19	4,323,563	-0.18(-0.52%)
Jun 30, 2005	34.84	34.85	34.26	34.37	6,808,202	-0.36(-1.05%)
Jun 29, 2005	35.06	35.06	34.72	34.74	4,480,130	-0.22(-0.64%)
Jun 28, 2005	35.05	35.11	34.61	34.96	5,118,875	+0.14(+0.39%)
Jun 27, 2005	34.92	35.15	34.72	34.82	4,235,069	-0.29(-0.83%)
Jun 24, 2005	35.42	35.43	35.11	35.11	4,217,565	-0.38(-1.06%)
Jun 23, 2005	35.91	36.06	35.49	35.49	4,074,451	-0.49(-1.37%)
Jun 22, 2005	35.91	36.10	35.69	35.98	3,911,564	+0.12(+0.34%)
Jun 21, 2005	35.82	36.12	35.77	35.86	3,810,266	+0.04(+0.12%)
Jun 20, 2005	35.91	36.12	35.64	35.82	5,025,356	-0.29(-0.80%)
Jun 17, 2005	36.10	36.39	35.91	36.11	6,141,256	+0.10(+0.27%)
Jun 16, 2005	35.65	36.13	35.53	36.01	5,489,383	+0.62(+1.74%)
Jun 15, 2005	35.74	35.75	35.06	35.39	3,530,683	-0.18(-0.50%)
Jun 14, 2005	35.30	35.78	35.24	35.57	4,047,708	+0.22(+0.61%)
Jun 13, 2005	35.17	35.56	34.86	35.35	3,811,400	+0.19(+0.54%)
Jun 10, 2005	35.40	35.54	35.01	35.16	3,759,860	-0.05(-0.14%)
Jun 09, 2005	35.46	35.63	35.14	35.21	5,255,019	-0.19(-0.52%)
Jun 08, 2005	35.79	35.81	35.23	35.40	5,810,781	-0.17(-0.49%)
Jun 07, 2005	35.87	36.36	35.57	35.57	5,305,101	-0.02(-0.07%)
Jun 06, 2005	35.63	35.93	35.46	35.59	3,559,857	+0.02(+0.07%)
Jun 03, 2005	35.87	36.00	35.57	35.57	5,445,460	-0.33(-0.93%)
Jun 02, 2005	35.91	36.00	35.79	35.90	2,826,621	-0.16(-0.44%)
Jun 01, 2005	35.97	36.26	35.79	36.06	5,208,017	+0.09(+0.26%)
May 31, 2005	36.44	36.54	35.95	35.97	6,441,746	-0.46(-1.27%)
May 27, 2005	36.39	36.56	36.12	36.43	3,777,850	-0.03(-0.08%)
May 26, 2005	36.27	36.69	36.23	36.46	4,248,035	+0.25(+0.68%)
May 25, 2005	36.25	36.43	35.98	36.22	4,931,352	+0.05(+0.14%)
May 24, 2005	35.82	36.58	35.82	36.17	4,414,164	-0.06(-0.17%)
May 23, 2005	36.21	36.70	36.00	36.23	4,770,571	-0.11(-0.31%)
May 20, 2005	36.96	36.96	36.16	36.34	8,202,550	-0.64(-1.73%)
May 19, 2005	37.40	37.53	36.77	36.98	6,354,549	-0.26(-0.70%)
May 18, 2005	37.02	37.48	36.97	37.24	8,770,792	+0.49(+1.34%)
May 17, 2005	36.67	36.78	36.33	36.75	3,011,875	+0.10(+0.27%)
May 16, 2005	36.36	36.83	36.28	36.65	3,260,501	+0.39(+1.09%)
May 13, 2005	36.17	36.54	35.91	36.25	4,868,952	-0.27(-0.73%)
May 12, 2005	36.63	36.83	36.28	36.52	4,323,887	+0.27(+0.75%)
May 11, 2005	36.04	36.39	35.93	36.25	4,304,276	-0.23(-0.64%)
May 10, 2005	36.66	36.80	36.45	36.48	5,446,594	-0.39(-1.05%)
May 09, 2005	37.07	37.07	36.67	36.87	5,991,335	-0.26(-0.70%)
May 06, 2005	37.37	37.62	37.11	37.13	7,705,298	-0.16(-0.43%)
May 05, 2005	37.08	37.41	36.88	37.29	5,602,026	+0.11(+0.30%)
May 04, 2005	37.01	37.31	36.72	37.18	9,389,764	+0.31(+0.85%)
May 03, 2005	36.40	37.01	36.35	36.87	9,241,301	+0.52(+1.43%)
May 02, 2005	36.22	36.46	35.74	36.35	5,778,041	+0.27(+0.75%)
Apr 29, 2005	35.87	36.08	35.60	36.08	7,128,142	+0.29(+0.81%)
Apr 28, 2005	35.93	36.09	35.32	35.79	6,112,406	-0.14(-0.39%)
Apr 27, 2005	35.91	35.96	35.30	35.93	5,540,113	-0.10(-0.29%)
Apr 26, 2005	35.94	36.40	35.87	36.03	5,836,389	-0.23(-0.63%)
Apr 25, 2005	36.11	36.52	36.03	36.26	6,691,021	+0.23(+0.63%)
Apr 22, 2005	35.94	36.24	35.80	36.03	6,432,670	-0.06(-0.17%)
Apr 21, 2005	36.38	36.40	35.80	36.09	9,102,401	+0.30(+0.83%)
Apr 20, 2005	36.56	36.83	35.79	35.80	12,014,113	-0.88(-2.41%)
Apr 19, 2005	36.40	36.82	36.40	36.68	9,586,201	+0.28(+0.76%)
Apr 18, 2005	35.88	36.54	35.64	36.40	19,949,074	+0.57(+1.60%)
Apr 15, 2005	36.40	36.95	35.43	35.83	54,280,528	+1.80(+5.28%)
Apr 14, 2005	35.09	35.22	34.03	34.03	27,316,766	-1.21(-3.43%)
Apr 13, 2005	33.19	35.72	32.97	35.24	28,918,086	+2.04(+6.13%)
Apr 12, 2005	33.35	33.38	32.64	33.21	8,804,180	-0.34(-1.01%)
Apr 11, 2005	33.51	33.74	33.32	33.55	4,648,690	+0.04(+0.11%)
Apr 08, 2005	33.41	33.73	33.32	33.51	6,630,890	+0.19(+0.57%)
Apr 07, 2005	32.85	33.59	32.76	33.32	7,035,596	+0.27(+0.82%)
Apr 06, 2005	32.92	33.16	32.58	33.05	7,037,541	+0.22(+0.66%)
Apr 05, 2005	31.85	32.89	31.85	32.83	7,546,463	+1.16(+3.66%)
Apr 04, 2005	31.79	31.93	31.52	31.67	6,891,186	+0.09(+0.27%)

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.