Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	38.33	38.59	37.98	38.30	2,287,954	-0.14(-0.36%)
Mar 30, 2006	38.72	38.72	38.35	38.44	1,534,446	-0.29(-0.76%)
Mar 29, 2006	38.82	39.00	38.66	38.74	1,783,488	-0.18(-0.45%)
Mar 28, 2006	40.12	40.12	38.91	38.91	1,389,013	-0.56(-1.42%)
Mar 27, 2006	40.36	40.36	39.28	39.47	1,681,372	-0.23(-0.58%)
Mar 24, 2006	40.69	40.69	39.50	39.70	2,426,461	-0.43(-1.06%)
Mar 23, 2006	40.69	40.69	40.09	40.13	1,346,103	-0.63(-1.55%)
Mar 22, 2006	40.61	40.81	40.53	40.76	771,025	-0.05(-0.13%)
Mar 21, 2006	41.70	41.83	40.75	40.81	1,370,409	-0.88(-2.10%)
Mar 20, 2006	41.39	42.09	41.36	41.69	1,440,614	+0.13(+0.32%)
Mar 17, 2006	41.62	41.64	41.27	41.56	1,605,057	-0.16(-0.39%)
Mar 16, 2006	41.61	41.89	41.45	41.72	1,544,087	+0.30(+0.73%)
Mar 15, 2006	41.39	41.61	40.95	41.42	1,319,216	+0.01(+0.02%)
Mar 14, 2006	41.04	41.76	40.92	41.41	1,864,284	+0.24(+0.57%)
Mar 13, 2006	40.38	41.20	40.36	41.17	1,329,536	+0.72(+1.78%)
Mar 10, 2006	39.83	40.55	39.60	40.45	1,154,093	+0.62(+1.55%)
Mar 09, 2006	40.50	40.55	39.77	39.83	1,410,061	-0.61(-1.51%)
Mar 08, 2006	40.71	40.79	40.42	40.44	1,143,366	-0.20(-0.49%)
Mar 07, 2006	40.79	40.79	40.24	40.64	1,035,004	+0.49(+1.23%)
Mar 06, 2006	40.72	40.87	40.05	40.15	1,132,774	-0.22(-0.55%)
Mar 03, 2006	41.08	41.12	40.21	40.37	2,016,370	-0.71(-1.72%)
Mar 02, 2006	40.88	41.10	40.43	41.08	1,559,567	-0.09(-0.21%)
Mar 01, 2006	41.17	41.24	40.89	41.17	1,252,271	+0.13(+0.31%)
Feb 28, 2006	41.27	41.24	40.58	41.04	1,918,057	-0.23(-0.55%)
Feb 27, 2006	40.74	41.31	40.65	41.27	1,060,940	+0.51(+1.25%)
Feb 24, 2006	41.16	41.17	40.53	40.76	1,018,980	-0.40(-0.97%)
Feb 23, 2006	41.35	41.44	40.67	41.16	1,932,723	-0.38(-0.90%)
Feb 22, 2006	40.87	41.67	40.75	41.53	1,575,862	+0.94(+2.32%)
Feb 21, 2006	40.47	40.61	40.25	40.59	1,312,698	+0.44(+1.10%)
Feb 17, 2006	40.37	40.47	39.94	40.15	1,152,056	-0.25(-0.62%)
Feb 16, 2006	40.53	40.58	39.99	40.40	1,192,522	-0.13(-0.31%)
Feb 15, 2006	40.22	40.63	40.02	40.53	1,299,526	+0.31(+0.77%)
Feb 14, 2006	39.03	40.34	39.03	40.22	2,219,379	+1.41(+3.62%)
Feb 13, 2006	38.97	39.05	38.64	38.81	1,214,656	-0.15(-0.40%)
Feb 10, 2006	38.66	39.01	38.54	38.96	2,295,015	+0.30(+0.78%)
Feb 09, 2006	39.10	39.21	38.65	38.66	2,354,899	-0.44(-1.13%)
Feb 08, 2006	39.71	40.11	39.00	39.10	2,325,568	-0.78(-1.96%)
Feb 07, 2006	39.97	40.16	39.66	39.88	1,792,314	-0.04(-0.11%)
Feb 06, 2006	39.69	39.99	39.52	39.93	1,197,547	+0.10(+0.26%)
Feb 03, 2006	39.88	40.00	39.32	39.83	1,889,405	-0.24(-0.59%)
Feb 02, 2006	40.55	40.81	39.84	40.06	2,027,098	-0.49(-1.20%)
Feb 01, 2006	40.87	41.24	40.32	40.55	2,165,606	+0.23(+0.57%)
Jan 31, 2006	40.36	40.53	40.10	40.32	2,541,749	-0.15(-0.38%)
Jan 30, 2006	40.12	40.72	39.52	40.47	1,847,310	+0.97(+2.46%)
Jan 27, 2006	39.28	39.72	39.23	39.50	2,395,229	+0.27(+0.69%)
Jan 26, 2006	38.65	39.43	38.99	39.23	2,021,938	+0.58(+1.51%)
Jan 25, 2006	38.56	38.73	37.97	38.65	3,059,251	+0.10(+0.25%)
Jan 24, 2006	38.92	39.13	38.51	38.55	1,593,108	-0.32(-0.83%)
Jan 23, 2006	38.97	39.26	38.83	38.88	1,914,527	-0.08(-0.21%)
Jan 20, 2006	40.13	40.30	38.93	38.96	2,240,834	-1.22(-3.02%)
Jan 19, 2006	40.50	40.69	40.12	40.17	1,268,837	-0.18(-0.46%)
Jan 18, 2006	40.40	40.60	40.12	40.36	932,345	-0.04(-0.11%)
Jan 17, 2006	40.43	40.49	39.92	40.40	1,411,283	-0.03(-0.07%)
Jan 13, 2006	40.81	40.83	40.20	40.43	1,972,781	-0.38(-0.92%)
Jan 12, 2006	41.70	41.75	40.81	40.81	1,633,574	-0.92(-2.21%)
Jan 11, 2006	41.54	41.96	41.39	41.73	1,010,697	+0.46(+1.11%)
Jan 10, 2006	41.13	41.30	40.93	41.27	980,687	+0.10(+0.25%)
Jan 09, 2006	41.31	41.43	41.02	41.17	890,114	-0.12(-0.29%)
Jan 06, 2006	40.94	41.38	40.78	41.28	1,012,870	+0.53(+1.30%)
Jan 05, 2006	40.97	41.01	40.40	40.75	1,276,306	-0.10(-0.23%)
Jan 04, 2006	40.17	41.01	40.16	40.85	1,921,859	+0.68(+1.70%)
Jan 03, 2006	39.80	40.30	39.27	40.16	1,649,054	+0.81(+2.06%)
Dec 30, 2005	39.67	39.67	39.22	39.35	595,582	-0.32(-0.82%)
Dec 29, 2005	39.80	40.19	39.67	39.68	883,460	-0.01(-0.04%)
Dec 28, 2005	39.51	39.75	39.35	39.69	1,270,467	+0.32(+0.82%)
Dec 27, 2005	39.77	40.20	39.30	39.37	726,214	-0.27(-0.69%)
Dec 23, 2005	39.59	39.69	39.29	39.64	728,658	+0.04(+0.11%)
Dec 22, 2005	39.62	39.66	39.30	39.60	1,256,209	-0.10(-0.24%)
Dec 21, 2005	39.58	39.97	39.55	39.69	1,034,189	+0.07(+0.19%)
Dec 20, 2005	39.40	39.74	39.33	39.62	1,626,648	+0.28(+0.71%)
Dec 19, 2005	40.47	40.47	39.19	39.34	2,566,463	-1.02(-2.52%)
Dec 16, 2005	39.66	40.36	39.02	40.36	5,272,655	+0.70(+1.76%)
Dec 15, 2005	40.44	40.86	39.65	39.66	1,849,347	-0.77(-1.91%)
Dec 14, 2005	40.58	40.75	40.24	40.43	2,539,847	-0.07(-0.18%)
Dec 13, 2005	40.40	40.61	40.34	40.50	2,589,276	+0.04(+0.11%)
Dec 12, 2005	40.47	40.69	40.39	40.46	3,196,943	+0.00(+0.00%)
Dec 09, 2005	39.74	40.54	39.63	40.46	2,815,912	+0.72(+1.82%)
Dec 08, 2005	39.14	39.74	38.85	39.74	2,277,226	+0.61(+1.56%)
Dec 07, 2005	39.45	39.55	38.94	39.13	1,994,236	-0.32(-0.82%)
Dec 06, 2005	40.36	40.67	39.32	39.45	3,284,122	-0.88(-2.19%)
Dec 05, 2005	40.13	40.50	40.02	40.33	2,951,161	-0.54(-1.32%)
Dec 02, 2005	41.00	41.24	40.54	40.87	1,145,538	-0.06(-0.14%)
Dec 01, 2005	40.87	41.27	40.79	40.93	1,750,083	+0.06(+0.14%)
Nov 30, 2005	40.96	41.17	40.68	40.87	1,732,837	-0.27(-0.64%)
Nov 29, 2005	40.95	41.29	40.80	41.14	1,712,469	+0.35(+0.85%)
Nov 28, 2005	41.42	41.51	40.72	40.79	1,672,546	-0.49(-1.18%)
Nov 25, 2005	41.45	41.45	40.82	41.28	609,704	-0.17(-0.41%)
Nov 23, 2005	40.65	41.68	40.65	41.45	938,999	+0.81(+1.99%)
Nov 22, 2005	40.83	40.98	40.45	40.64	1,696,853	-0.42(-1.02%)
Nov 21, 2005	41.06	41.20	40.84	41.06	945,789	+0.01(+0.02%)
Nov 18, 2005	40.99	41.16	40.59	41.05	1,349,769	+0.12(+0.29%)
Nov 17, 2005	40.49	40.98	40.19	40.93	2,328,556	+0.54(+1.33%)
Nov 16, 2005	40.59	40.80	39.94	40.39	2,408,944	-0.38(-0.94%)
Nov 15, 2005	41.50	41.54	40.52	40.78	2,184,888	-0.88(-2.12%)
Nov 14, 2005	41.87	41.87	41.33	41.66	2,474,667	+0.49(+1.20%)
Nov 11, 2005	40.97	41.33	40.56	41.17	1,717,221	+0.20(+0.49%)
Nov 10, 2005	39.89	41.40	39.69	40.97	5,755,123	+1.34(+3.38%)
Nov 09, 2005	39.55	39.97	39.24	39.63	1,609,403	+0.15(+0.37%)
Nov 08, 2005	39.69	39.80	39.05	39.48	1,826,262	-0.21(-0.54%)
Nov 07, 2005	39.39	39.80	38.75	39.69	1,933,130	+0.30(+0.77%)
Nov 04, 2005	39.03	39.52	38.47	39.39	2,287,547	+0.29(+0.73%)
Nov 03, 2005	38.99	39.32	38.81	39.10	2,435,152	+0.20(+0.51%)
Nov 02, 2005	38.20	38.91	38.18	38.91	3,020,143	+0.74(+1.95%)
Nov 01, 2005	38.11	38.46	37.91	38.16	3,834,757	-0.21(-0.54%)
Oct 31, 2005	37.96	38.59	37.84	38.37	2,188,826	+0.41(+1.07%)
Oct 28, 2005	37.26	38.01	37.12	37.96	3,400,767	+0.87(+2.34%)
Oct 27, 2005	37.37	37.56	36.82	37.09	4,632,669	-0.46(-1.24%)
Oct 26, 2005	37.01	38.60	36.98	37.56	7,280,336	+0.61(+1.65%)
Oct 25, 2005	37.21	37.42	36.74	36.95	3,207,671	-0.24(-0.65%)
Oct 24, 2005	37.19	37.34	36.95	37.19	4,925,300	+0.27(+0.72%)
Oct 21, 2005	36.75	37.54	36.56	36.92	6,102,479	+1.04(+2.89%)
Oct 20, 2005	36.95	36.99	35.77	35.89	2,311,446	-0.80(-2.17%)
Oct 19, 2005	36.85	36.96	36.31	36.68	3,710,508	-0.18(-0.48%)
Oct 18, 2005	36.67	36.97	36.47	36.86	4,419,612	+0.38(+1.03%)
Oct 17, 2005	36.31	36.60	35.97	36.48	3,534,250	+0.35(+0.96%)
Oct 14, 2005	35.33	36.47	35.63	36.14	3,610,429	+0.82(+2.31%)
Oct 13, 2005	34.93	35.37	34.72	35.32	2,336,839	+0.46(+1.31%)
Oct 12, 2005	35.05	35.39	34.86	34.86	3,008,600	-0.13(-0.38%)
Oct 11, 2005	35.12	35.50	34.99	34.99	3,085,866	-0.03(-0.08%)
Oct 10, 2005	34.80	35.55	34.56	35.02	2,655,542	-0.29(-0.83%)
Oct 07, 2005	35.35	35.38	35.02	35.32	2,136,003	-0.01(-0.04%)
Oct 06, 2005	35.20	35.56	34.94	35.33	4,200,308	+0.14(+0.40%)
Oct 05, 2005	34.61	35.68	34.47	35.19	5,126,544	+0.32(+0.93%)
Oct 04, 2005	33.57	34.91	33.73	34.87	10,598,949	+1.30(+3.88%)
Oct 03, 2005	34.06	34.09	33.42	33.57	5,090,151	-1.10(-3.17%)
Sep 30, 2005	34.35	34.69	34.13	34.66	1,571,517	+0.26(+0.75%)
Sep 29, 2005	33.51	34.41	33.39	34.41	1,892,936	+0.99(+2.95%)
Sep 28, 2005	33.65	33.79	33.41	33.42	1,740,713	-0.22(-0.66%)
Sep 27, 2005	34.52	34.61	33.40	33.64	2,615,076	-0.16(-0.48%)
Sep 26, 2005	34.24	34.58	33.32	33.80	2,472,766	+0.01(+0.04%)
Sep 23, 2005	33.68	34.29	32.10	33.79	4,249,465	+1.77(+5.52%)
Sep 22, 2005	31.96	32.22	31.31	32.02	5,076,572	-0.42(-1.29%)
Sep 21, 2005	33.63	33.63	32.44	32.44	2,650,789	-1.19(-3.55%)
Sep 20, 2005	33.99	34.47	33.63	33.63	1,543,136	-0.35(-1.04%)
Sep 19, 2005	33.99	34.84	33.87	33.99	3,384,200	-0.85(-2.45%)
Sep 16, 2005	33.96	34.88	33.71	34.84	4,209,135	+0.98(+2.89%)
Sep 15, 2005	33.62	33.96	33.58	33.86	1,651,906	+0.54(+1.61%)
Sep 14, 2005	34.02	34.02	33.30	33.32	1,937,611	-0.77(-2.27%)
Sep 13, 2005	33.01	34.41	33.01	34.10	3,451,553	+1.10(+3.32%)
Sep 12, 2005	32.37	33.07	32.23	33.00	2,217,614	+0.46(+1.43%)
Sep 09, 2005	32.19	32.54	31.56	32.54	3,546,064	+0.24(+0.75%)
Sep 08, 2005	33.04	33.09	32.29	32.29	2,104,092	-0.91(-2.75%)
Sep 07, 2005	33.21	33.40	33.05	33.21	1,055,373	+0.10(+0.31%)
Sep 06, 2005	32.90	33.35	32.85	33.10	1,321,117	+0.24(+0.72%)
Sep 02, 2005	32.95	32.96	32.59	32.87	1,365,521	-0.05(-0.16%)
Sep 01, 2005	32.64	32.99	32.48	32.92	2,122,695	+0.21(+0.65%)
Aug 31, 2005	32.44	32.73	32.02	32.70	1,890,763	+0.16(+0.50%)
Aug 30, 2005	32.62	32.63	32.35	32.54	1,192,658	-0.24(-0.72%)
Aug 29, 2005	32.40	32.95	32.24	32.78	1,100,863	-0.40(-1.20%)
Aug 26, 2005	32.84	33.24	32.58	33.18	1,080,901	+0.22(+0.67%)
Aug 25, 2005	33.00	33.05	32.79	32.95	614,457	+0.04(+0.13%)
Aug 24, 2005	33.26	33.46	32.81	32.91	682,217	-0.34(-1.02%)
Aug 23, 2005	33.31	33.54	33.21	33.25	525,242	-0.12(-0.35%)
Aug 22, 2005	33.37	33.73	33.14	33.37	603,050	+0.15(+0.44%)
Aug 19, 2005	33.15	33.35	33.01	33.22	791,665	+0.38(+1.17%)
Aug 18, 2005	32.70	33.08	32.59	32.84	777,950	-0.02(-0.07%)
Aug 17, 2005	32.74	32.95	32.51	32.86	654,651	+0.14(+0.43%)
Aug 16, 2005	33.11	33.15	32.65	32.72	902,607	-0.31(-0.94%)
Aug 15, 2005	32.95	33.15	32.86	33.03	1,158,031	-0.02(-0.07%)
Aug 12, 2005	33.42	33.46	32.87	33.05	1,140,242	-0.54(-1.60%)
Aug 11, 2005	33.43	33.62	33.32	33.59	536,920	+0.17(+0.51%)
Aug 10, 2005	33.84	33.96	33.35	33.42	780,666	-0.13(-0.37%)
Aug 09, 2005	33.58	33.66	33.30	33.54	1,024,276	+0.15(+0.44%)
Aug 08, 2005	33.73	33.85	33.36	33.40	777,814	-0.28(-0.83%)
Aug 05, 2005	34.10	34.11	33.60	33.68	743,459	-0.52(-1.51%)
Aug 04, 2005	34.41	34.51	34.03	34.19	1,279,157	-0.40(-1.17%)
Aug 03, 2005	34.52	34.83	34.35	34.60	1,064,471	+0.07(+0.21%)
Aug 02, 2005	34.19	34.55	34.09	34.52	688,192	+0.48(+1.41%)
Aug 01, 2005	34.23	34.23	33.79	34.04	1,062,977	+0.01(+0.04%)
Jul 29, 2005	34.35	34.54	34.02	34.03	1,481,351	-0.36(-1.05%)
Jul 28, 2005	34.49	34.53	34.21	34.39	595,582	+0.15(+0.43%)
Jul 27, 2005	34.02	34.28	33.80	34.24	1,076,828	+0.52(+1.55%)
Jul 26, 2005	34.02	34.02	33.27	33.72	2,152,841	-0.38(-1.12%)
Jul 25, 2005	34.10	34.24	33.99	34.10	1,176,635	-0.15(-0.43%)
Jul 22, 2005	33.99	34.35	33.83	34.25	990,736	+0.18(+0.54%)
Jul 21, 2005	34.23	34.46	33.74	34.07	1,916,564	-0.25(-0.73%)
Jul 20, 2005	34.02	34.44	33.85	34.32	1,280,651	+0.29(+0.87%)
Jul 19, 2005	33.83	34.06	33.67	34.02	1,249,283	+0.45(+1.34%)
Jul 18, 2005	33.85	33.86	33.57	33.57	722,004	-0.21(-0.63%)
Jul 15, 2005	33.51	33.87	33.48	33.79	1,004,858	+0.29(+0.86%)
Jul 14, 2005	33.35	33.59	33.25	33.50	991,143	+0.49(+1.47%)
Jul 13, 2005	33.32	33.33	32.84	33.01	1,230,544	-0.35(-1.06%)
Jul 12, 2005	33.59	33.71	33.04	33.37	960,047	-0.12(-0.35%)
Jul 11, 2005	33.21	33.65	33.04	33.49	1,634,117	+0.05(+0.15%)
Jul 08, 2005	33.26	33.56	32.92	33.43	1,118,787	+0.06(+0.18%)
Jul 07, 2005	32.75	33.38	32.64	33.37	977,836	+0.21(+0.64%)
Jul 06, 2005	33.43	33.59	33.15	33.16	1,107,924	-0.43(-1.29%)
Jul 05, 2005	33.14	33.68	33.11	33.60	792,480	+0.24(+0.73%)
Jul 01, 2005	33.14	33.40	33.09	33.35	1,123,947	+0.32(+0.98%)
Jun 30, 2005	33.15	33.24	32.93	33.03	1,659,917	-0.19(-0.58%)
Jun 29, 2005	32.95	33.30	32.64	33.22	1,777,105	+0.27(+0.83%)
Jun 28, 2005	32.51	32.95	32.20	32.95	1,971,967	+0.50(+1.54%)
Jun 27, 2005	32.19	32.58	32.19	32.45	1,543,680	+0.16(+0.50%)
Jun 24, 2005	32.79	32.80	32.28	32.28	1,869,580	-0.49(-1.48%)
Jun 23, 2005	33.43	33.48	32.76	32.77	1,376,927	-0.62(-1.85%)
Jun 22, 2005	33.76	33.99	33.36	33.39	1,071,803	-0.26(-0.77%)
Jun 21, 2005	33.51	33.73	33.43	33.65	1,697,667	+0.21(+0.64%)
Jun 20, 2005	33.69	33.82	33.16	33.43	2,052,219	-0.37(-1.09%)
Jun 17, 2005	34.36	34.54	33.80	33.80	2,717,191	+0.00(+0.00%)
Jun 16, 2005	33.49	33.81	33.39	33.80	862,005	+0.32(+0.95%)
Jun 15, 2005	33.71	33.74	33.14	33.49	1,359,139	-0.22(-0.66%)
Jun 14, 2005	33.24	33.71	33.01	33.71	1,511,633	+0.63(+1.91%)
Jun 13, 2005	32.80	33.31	32.77	33.07	1,180,708	+0.16(+0.49%)
Jun 10, 2005	32.98	33.15	32.83	32.91	743,323	-0.04(-0.13%)
Jun 09, 2005	32.67	32.98	32.62	32.95	1,036,905	+0.22(+0.67%)
Jun 08, 2005	32.73	33.21	32.70	32.73	2,418,314	+0.00(+0.00%)
Jun 07, 2005	32.22	32.87	32.16	32.73	2,161,803	+0.57(+1.79%)
Jun 06, 2005	31.83	32.18	31.70	32.16	628,443	+0.29(+0.92%)
Jun 03, 2005	31.96	32.05	31.56	31.86	904,101	-0.28(-0.87%)
Jun 02, 2005	32.26	32.26	31.95	32.14	602,236	-0.03(-0.09%)
Jun 01, 2005	32.03	32.29	31.77	32.17	1,155,044	+0.35(+1.09%)
May 31, 2005	32.07	32.11	31.59	31.83	1,357,102	-0.13(-0.41%)
May 27, 2005	31.92	32.04	31.74	31.96	655,466	-0.04(-0.12%)
May 26, 2005	31.87	32.06	31.75	32.00	788,678	+0.19(+0.60%)
May 25, 2005	31.85	31.90	31.47	31.81	1,230,137	-0.01(-0.02%)
May 24, 2005	31.83	31.94	31.69	31.81	835,118	-0.09(-0.28%)
May 23, 2005	32.02	32.10	31.84	31.90	934,925	-0.03(-0.09%)
May 20, 2005	32.18	32.20	31.91	31.93	884,682	-0.15(-0.46%)
May 19, 2005	31.98	32.13	31.81	32.08	983,403	+0.10(+0.32%)
May 18, 2005	32.05	32.30	31.88	31.98	846,525	-0.07(-0.21%)
May 17, 2005	31.39	32.13	31.25	32.04	1,086,333	+0.66(+2.09%)
May 16, 2005	30.86	31.52	30.79	31.39	799,677	+0.60(+1.94%)
May 13, 2005	31.37	31.37	30.45	30.79	1,018,709	-0.54(-1.72%)
May 12, 2005	31.49	31.61	31.22	31.33	1,594,466	-0.06(-0.19%)
May 11, 2005	31.37	31.51	30.85	31.39	2,318,100	-0.02(-0.07%)
May 10, 2005	31.91	31.97	31.37	31.41	1,340,128	-0.80(-2.47%)
May 09, 2005	31.95	32.24	31.89	32.20	892,151	+0.26(+0.81%)
May 06, 2005	32.04	32.26	31.90	31.95	845,846	-0.08(-0.25%)
May 05, 2005	32.37	32.47	31.65	32.03	1,689,520	-0.49(-1.49%)
May 04, 2005	31.89	32.59	31.78	32.51	1,607,909	+0.85(+2.70%)
May 03, 2005	31.67	32.00	31.57	31.66	1,288,527	+0.03(+0.09%)
May 02, 2005	31.81	32.18	31.28	31.63	2,307,236	-0.01(-0.02%)
Apr 29, 2005	30.97	31.70	30.82	31.64	2,529,392	+0.96(+3.12%)
Apr 28, 2005	30.67	31.15	30.49	30.68	2,142,657	+0.13(+0.41%)
Apr 27, 2005	29.45	30.97	29.39	30.55	3,526,510	+1.38(+4.72%)
Apr 26, 2005	29.31	29.73	29.18	29.18	1,551,284	-0.13(-0.43%)
Apr 25, 2005	29.46	29.73	29.16	29.30	1,889,948	-0.17(-0.57%)
Apr 22, 2005	29.38	29.61	29.22	29.47	2,234,859	+0.12(+0.40%)
Apr 21, 2005	28.61	29.46	28.54	29.35	2,266,227	+0.85(+3.00%)
Apr 20, 2005	29.02	29.09	28.42	28.50	1,465,192	-0.60(-2.08%)
Apr 19, 2005	28.93	29.22	28.78	29.10	1,180,980	+0.17(+0.59%)
Apr 18, 2005	29.13	29.24	28.69	28.93	1,431,923	+0.00(+0.00%)
Apr 15, 2005	28.83	29.43	28.79	28.93	2,435,016	-0.04(-0.15%)
Apr 14, 2005	29.50	29.55	28.88	28.98	2,933,236	-0.52(-1.77%)
Apr 13, 2005	29.90	30.05	29.45	29.50	1,505,658	-0.57(-1.91%)
Apr 12, 2005	29.64	30.14	29.64	30.08	2,803,283	+0.43(+1.47%)
Apr 11, 2005	29.75	29.75	29.46	29.64	1,659,238	+0.04(+0.12%)
Apr 08, 2005	30.41	30.49	29.46	29.60	2,597,831	-0.80(-2.64%)
Apr 07, 2005	30.42	30.57	30.32	30.41	1,682,594	-0.01(-0.05%)
Apr 06, 2005	30.52	30.64	30.33	30.42	1,234,889	+0.12(+0.39%)
Apr 05, 2005	30.56	30.60	30.17	30.30	2,126,226	-0.07(-0.24%)
Apr 04, 2005	29.50	30.72	29.29	30.38	5,093,410	+0.97(+3.31%)

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.