Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	23.51	23.82	23.36	23.72	1,388,192	+0.31(+1.33%)
Jan 30, 2006	23.30	23.60	23.21	23.41	693,421	+0.11(+0.46%)
Jan 27, 2006	23.29	23.36	23.11	23.30	1,036,475	+0.02(+0.08%)
Jan 26, 2006	23.46	23.47	23.14	23.29	664,617	+0.00(+0.00%)
Jan 25, 2006	23.36	23.41	23.14	23.29	1,314,158	-0.10(-0.42%)
Jan 24, 2006	23.43	23.47	23.25	23.38	1,097,345	+0.08(+0.34%)
Jan 23, 2006	22.95	23.32	22.95	23.30	1,202,320	+0.35(+1.51%)
Jan 20, 2006	23.11	23.33	22.84	22.96	1,360,739	-0.15(-0.65%)
Jan 19, 2006	23.29	23.45	23.05	23.11	952,090	-0.14(-0.61%)
Jan 18, 2006	23.25	23.55	23.24	23.25	763,292	+0.00(+0.00%)
Jan 17, 2006	23.11	23.43	22.97	23.25	1,249,801	+0.01(+0.04%)
Jan 13, 2006	22.88	23.70	22.09	23.24	1,185,443	-0.35(-1.47%)
Jan 12, 2006	23.35	23.82	23.23	23.59	1,175,654	+0.33(+1.41%)
Jan 11, 2006	23.29	23.46	23.15	23.26	1,206,033	+0.04(+0.19%)
Jan 10, 2006	23.31	23.36	23.05	23.21	1,306,282	-0.04(-0.19%)
Jan 09, 2006	23.02	23.40	22.87	23.26	2,151,597	+0.02(+0.08%)
Jan 06, 2006	22.31	23.32	22.31	23.24	4,128,124	+0.98(+4.39%)
Jan 05, 2006	22.66	22.93	21.86	22.26	6,510,824	-1.04(-4.46%)
Jan 04, 2006	23.33	23.96	23.12	23.30	2,677,261	+0.20(+0.88%)
Jan 03, 2006	23.42	23.44	22.90	23.10	1,634,147	-0.21(-0.91%)
Dec 30, 2005	23.18	23.42	22.98	23.31	1,271,966	+0.23(+1.00%)
Dec 29, 2005	23.20	23.45	23.01	23.08	1,342,062	+0.08(+0.35%)
Dec 28, 2005	23.24	23.26	22.91	23.00	706,022	-0.33(-1.41%)
Dec 27, 2005	22.89	23.33	22.80	23.33	2,152,272	+0.36(+1.55%)
Dec 23, 2005	22.89	23.17	22.68	22.98	1,221,110	+0.20(+0.90%)
Dec 22, 2005	22.89	22.89	22.46	22.77	975,943	+0.03(+0.12%)
Dec 21, 2005	22.98	23.19	22.57	22.74	1,195,232	-0.13(-0.58%)
Dec 20, 2005	22.55	22.89	22.53	22.88	1,390,105	+0.26(+1.14%)
Dec 19, 2005	22.44	23.41	22.44	22.62	2,676,023	+0.38(+1.72%)
Dec 16, 2005	22.32	22.31	21.78	22.24	1,690,179	-0.08(-0.36%)
Dec 15, 2005	22.68	22.39	22.04	22.32	1,329,910	-0.36(-1.61%)
Dec 14, 2005	22.32	23.13	22.32	22.68	2,444,920	+0.46(+2.08%)
Dec 13, 2005	22.17	22.22	21.80	22.22	1,567,089	+0.13(+0.60%)
Dec 12, 2005	22.06	22.26	22.03	22.09	1,177,567	+0.03(+0.12%)
Dec 09, 2005	22.24	22.44	21.92	22.06	1,754,874	-0.01(-0.04%)
Dec 08, 2005	22.13	22.24	21.86	22.07	1,229,548	+0.01(+0.04%)
Dec 07, 2005	22.02	22.66	21.80	22.06	2,011,630	+0.02(+0.08%)
Dec 06, 2005	22.03	22.20	21.81	22.04	1,282,655	+0.15(+0.69%)
Dec 05, 2005	21.82	21.94	21.54	21.89	2,312,829	+0.13(+0.61%)
Dec 02, 2005	20.85	21.83	20.85	21.76	1,812,256	+1.07(+5.15%)
Dec 01, 2005	20.99	21.14	20.58	20.69	1,804,155	-0.30(-1.44%)
Nov 30, 2005	20.75	21.05	20.49	20.99	1,802,017	+0.50(+2.43%)
Nov 29, 2005	20.42	20.62	20.32	20.50	1,540,311	+0.30(+1.50%)
Nov 28, 2005	20.66	20.67	20.05	20.19	2,813,965	-0.28(-1.39%)
Nov 25, 2005	20.50	20.61	20.22	20.48	669,680	-0.05(-0.26%)
Nov 23, 2005	20.62	20.73	20.47	20.53	1,248,676	-0.21(-1.03%)
Nov 22, 2005	21.05	21.16	20.58	20.74	1,800,217	-0.41(-1.93%)
Nov 21, 2005	20.92	21.27	20.70	21.15	979,880	+0.28(+1.36%)
Nov 18, 2005	21.63	21.63	20.60	20.87	2,526,493	-0.52(-2.45%)
Nov 17, 2005	21.39	21.58	21.35	21.39	1,103,871	+0.00(+0.00%)
Nov 16, 2005	21.44	21.62	21.02	21.39	1,130,536	-0.07(-0.33%)
Nov 15, 2005	21.33	21.70	20.99	21.46	1,192,981	+0.13(+0.62%)
Nov 14, 2005	21.06	21.48	20.77	21.33	1,527,034	+0.35(+1.65%)
Nov 11, 2005	20.84	21.05	20.72	20.98	806,047	+0.14(+0.68%)
Nov 10, 2005	20.60	20.91	20.34	20.84	1,939,734	+0.34(+1.65%)
Nov 09, 2005	20.98	21.05	20.23	20.50	1,392,018	-0.38(-1.83%)
Nov 08, 2005	20.82	21.02	20.71	20.89	1,213,009	+0.03(+0.13%)
Nov 07, 2005	20.87	21.10	20.69	20.86	1,431,848	+0.13(+0.64%)
Nov 04, 2005	21.16	21.16	20.57	20.73	1,379,641	-0.38(-1.81%)
Nov 03, 2005	21.44	21.55	20.92	21.11	1,673,639	-0.09(-0.42%)
Nov 02, 2005	20.71	21.28	20.67	21.20	1,305,607	+0.48(+2.32%)
Nov 01, 2005	20.91	20.95	20.54	20.72	1,115,684	-0.20(-0.98%)
Oct 31, 2005	20.26	21.03	20.21	20.92	1,331,486	+0.75(+3.70%)
Oct 28, 2005	20.31	20.53	20.04	20.18	1,250,138	-0.01(-0.04%)
Oct 27, 2005	20.49	20.58	20.08	20.18	1,234,049	-0.13(-0.66%)
Oct 26, 2005	20.54	20.84	20.23	20.32	2,092,528	-0.18(-0.87%)
Oct 25, 2005	20.31	20.53	19.98	20.50	2,422,868	+0.15(+0.74%)
Oct 24, 2005	20.00	20.50	19.90	20.34	1,478,766	+0.45(+2.28%)
Oct 21, 2005	20.13	20.22	19.79	19.89	1,482,816	-0.04(-0.18%)
Oct 20, 2005	20.34	20.38	19.82	19.93	1,850,173	-0.18(-0.88%)
Oct 19, 2005	19.51	20.65	19.15	20.10	2,051,573	-0.25(-1.22%)
Oct 18, 2005	20.66	21.27	20.19	20.35	1,897,879	-0.15(-0.74%)
Oct 17, 2005	20.18	20.63	20.16	20.50	1,674,765	+0.50(+2.49%)
Oct 14, 2005	19.94	20.18	19.78	20.01	1,787,278	+0.23(+1.17%)
Oct 13, 2005	18.80	20.33	18.80	19.78	2,279,863	-0.44(-2.15%)
Oct 12, 2005	20.44	20.88	20.13	20.21	2,326,331	-0.01(-0.04%)
Oct 11, 2005	20.74	20.87	20.17	20.22	2,292,239	-0.52(-2.49%)
Oct 10, 2005	21.22	21.48	20.54	20.74	2,804,964	-0.09(-0.43%)
Oct 07, 2005	22.66	22.84	20.26	20.82	4,851,699	-1.32(-5.98%)
Oct 06, 2005	21.52	22.19	21.38	22.15	1,823,170	+0.63(+2.93%)
Oct 05, 2005	22.35	24.11	20.86	21.52	4,585,154	-1.06(-4.68%)
Oct 04, 2005	22.98	23.04	22.48	22.57	1,545,824	-0.36(-1.55%)
Oct 03, 2005	23.21	23.40	22.84	22.93	1,276,016	-0.18(-0.77%)
Sep 30, 2005	23.12	23.33	22.88	23.11	692,633	+0.00(+0.00%)
Sep 29, 2005	22.93	23.13	22.84	23.11	1,090,256	-0.02(-0.08%)
Sep 28, 2005	22.61	23.66	21.32	23.13	4,865,425	+0.41(+1.80%)
Sep 27, 2005	23.11	23.22	22.71	22.72	2,803,276	-0.42(-1.81%)
Sep 26, 2005	23.54	23.72	23.14	23.14	1,030,624	-0.37(-1.59%)
Sep 23, 2005	23.51	23.61	23.26	23.51	1,207,946	-0.01(-0.04%)
Sep 22, 2005	22.94	23.53	22.77	23.52	2,051,685	+0.58(+2.52%)
Sep 21, 2005	23.55	23.81	21.44	22.94	4,151,752	-1.92(-7.72%)
Sep 20, 2005	25.20	25.32	24.76	24.86	629,851	-0.28(-1.10%)
Sep 19, 2005	25.13	25.61	24.76	25.13	985,844	-0.41(-1.60%)
Sep 16, 2005	25.41	25.58	25.13	25.54	1,046,826	+0.13(+0.52%)
Sep 15, 2005	24.84	25.47	24.73	25.41	577,644	+0.52(+2.07%)
Sep 14, 2005	25.26	25.40	24.89	24.89	570,443	-0.51(-1.99%)
Sep 13, 2005	25.27	25.67	25.13	25.40	831,588	+0.27(+1.06%)
Sep 12, 2005	25.29	25.42	25.13	25.13	597,334	-0.18(-0.70%)
Sep 09, 2005	25.17	25.33	24.96	25.31	1,147,413	+0.02(+0.07%)
Sep 08, 2005	25.35	25.78	25.04	25.29	2,459,097	-0.04(-0.14%)
Sep 07, 2005	25.37	25.42	24.91	25.33	974,592	+0.11(+0.42%)
Sep 06, 2005	24.81	25.24	24.59	25.22	1,282,542	+0.43(+1.72%)
Sep 02, 2005	24.99	25.05	24.45	24.80	601,160	-0.21(-0.85%)
Sep 01, 2005	24.53	25.10	24.44	25.01	981,906	+0.55(+2.25%)
Aug 31, 2005	24.26	24.51	24.00	24.46	750,240	+0.20(+0.81%)
Aug 30, 2005	24.45	24.74	24.06	24.26	1,098,695	-0.31(-1.27%)
Aug 29, 2005	24.59	24.67	24.19	24.57	897,183	-0.10(-0.40%)
Aug 26, 2005	24.38	24.86	24.17	24.67	1,719,207	+0.23(+0.95%)
Aug 25, 2005	24.35	24.53	24.13	24.44	1,443,774	+0.21(+0.88%)
Aug 24, 2005	23.69	24.54	23.65	24.23	1,553,362	+0.54(+2.29%)
Aug 23, 2005	23.66	23.77	23.49	23.69	977,293	+0.13(+0.57%)
Aug 22, 2005	24.27	24.27	23.46	23.55	1,292,781	-0.06(-0.26%)
Aug 19, 2005	23.92	24.00	23.55	23.61	754,178	-0.28(-1.15%)
Aug 18, 2005	23.77	24.16	23.77	23.89	1,358,826	-0.11(-0.44%)
Aug 17, 2005	23.96	24.07	23.73	24.00	1,038,613	-0.04(-0.15%)
Aug 16, 2005	24.33	24.59	23.89	24.03	751,928	-0.44(-1.78%)
Aug 15, 2005	24.22	24.54	24.13	24.47	947,027	+0.08(+0.33%)
Aug 12, 2005	23.46	24.49	23.35	24.39	1,699,292	+0.84(+3.59%)
Aug 11, 2005	24.17	24.26	23.34	23.54	1,718,307	-0.60(-2.47%)
Aug 10, 2005	24.00	24.38	24.00	24.14	610,048	+0.15(+0.63%)
Aug 09, 2005	24.02	24.28	23.90	23.99	854,990	-0.04(-0.15%)
Aug 08, 2005	24.09	24.27	23.91	24.02	712,436	+0.08(+0.33%)
Aug 05, 2005	24.26	24.33	23.91	23.94	686,333	-0.44(-1.82%)
Aug 04, 2005	24.61	24.73	24.25	24.39	1,027,361	-0.22(-0.90%)
Aug 03, 2005	24.17	24.65	24.04	24.61	1,188,481	+0.41(+1.69%)
Aug 02, 2005	24.10	24.42	23.67	24.20	1,734,622	-0.01(-0.04%)
Aug 01, 2005	24.34	24.54	24.01	24.21	1,213,571	-0.14(-0.58%)
Jul 29, 2005	24.80	24.88	24.35	24.35	1,311,908	-0.50(-2.00%)
Jul 28, 2005	24.57	25.05	24.57	24.85	839,464	+0.44(+1.82%)
Jul 27, 2005	24.97	25.04	24.40	24.41	997,995	-0.55(-2.21%)
Jul 26, 2005	24.97	25.11	24.80	24.96	1,029,049	+0.01(+0.04%)
Jul 25, 2005	25.06	25.10	24.89	24.95	880,081	-0.18(-0.71%)
Jul 22, 2005	25.10	25.22	24.93	25.13	881,319	+0.10(+0.39%)
Jul 21, 2005	24.91	25.12	24.75	25.03	1,631,222	+0.15(+0.61%)
Jul 20, 2005	25.02	25.20	24.70	24.88	1,913,743	-0.34(-1.34%)
Jul 19, 2005	25.55	25.56	25.11	25.21	1,117,485	-0.35(-1.36%)
Jul 18, 2005	25.51	25.77	25.21	25.56	874,568	+0.09(+0.35%)
Jul 15, 2005	25.00	25.60	24.67	25.47	2,267,711	-0.10(-0.38%)
Jul 14, 2005	26.15	26.38	25.28	25.57	1,935,684	-0.26(-1.00%)
Jul 13, 2005	26.31	26.33	25.69	25.83	1,446,024	-0.44(-1.69%)
Jul 12, 2005	26.30	26.49	26.18	26.27	1,003,058	-0.03(-0.10%)
Jul 11, 2005	26.84	26.85	26.27	26.30	1,298,294	-0.57(-2.12%)
Jul 08, 2005	26.56	26.91	26.49	26.87	1,239,787	+0.33(+1.24%)
Jul 07, 2005	26.25	26.66	26.13	26.54	1,300,094	+0.05(+0.20%)
Jul 06, 2005	26.41	26.54	26.41	26.49	1,735,522	+0.04(+0.17%)
Jul 05, 2005	26.57	26.73	26.44	26.44	2,688,175	-0.13(-0.50%)
Jul 01, 2005	26.44	26.76	26.06	26.57	28,795,382	+0.36(+1.36%)
Jun 30, 2005	26.49	27.00	25.91	26.22	3,870,130	-0.91(-3.34%)
Jun 29, 2005	28.00	28.09	26.53	27.13	3,622,938	-0.28(-1.01%)
Jun 28, 2005	26.89	27.91	26.89	27.40	2,712,928	+1.11(+4.23%)
Jun 27, 2005	25.26	26.31	25.18	26.29	1,650,687	+1.14(+4.52%)
Jun 24, 2005	25.85	25.85	25.06	25.15	1,216,834	-0.76(-2.92%)
Jun 23, 2005	25.60	25.98	25.49	25.91	1,453,450	+0.32(+1.25%)
Jun 22, 2005	26.00	26.09	25.34	25.59	915,410	-0.13(-0.52%)
Jun 21, 2005	26.13	26.13	25.21	25.72	1,290,418	+0.06(+0.24%)
Jun 20, 2005	25.06	25.84	24.98	25.66	1,559,438	+0.68(+2.70%)
Jun 17, 2005	25.01	25.33	24.57	24.98	2,554,959	+0.29(+1.19%)
Jun 16, 2005	24.71	24.89	24.44	24.69	594,634	+0.07(+0.29%)
Jun 15, 2005	25.13	25.13	24.38	24.62	778,144	-0.26(-1.04%)
Jun 14, 2005	25.08	25.20	24.81	24.88	920,811	-0.24(-0.96%)
Jun 13, 2005	24.78	25.19	24.62	25.12	961,878	+0.21(+0.86%)
Jun 10, 2005	25.09	25.10	24.86	24.90	845,089	-0.01(-0.04%)
Jun 09, 2005	24.94	24.99	24.64	24.91	1,048,401	-0.15(-0.60%)
Jun 08, 2005	24.88	25.13	24.49	25.06	841,489	+0.18(+0.71%)
Jun 07, 2005	25.07	25.12	24.71	24.89	913,835	-0.07(-0.28%)
Jun 06, 2005	24.88	24.96	24.34	24.96	937,350	+0.04(+0.18%)
Jun 03, 2005	24.57	24.97	24.40	24.91	1,280,854	+0.41(+1.67%)
Jun 02, 2005	24.42	24.57	24.13	24.50	957,265	+0.23(+0.95%)
Jun 01, 2005	24.64	24.81	24.17	24.27	1,527,259	-0.44(-1.80%)
May 31, 2005	23.06	24.72	22.89	24.72	4,044,864	+1.59(+6.88%)
May 27, 2005	22.92	23.33	22.92	23.13	1,715,382	+0.20(+0.89%)
May 26, 2005	23.20	23.29	22.38	22.92	1,698,055	-0.10(-0.42%)
May 25, 2005	23.60	23.60	22.73	23.02	1,375,478	-0.31(-1.33%)
May 24, 2005	23.70	23.71	23.25	23.33	1,040,075	-0.38(-1.61%)
May 23, 2005	23.71	23.83	23.54	23.71	725,712	+0.09(+0.38%)
May 20, 2005	23.69	23.77	23.46	23.62	829,787	-0.07(-0.30%)
May 19, 2005	24.04	24.16	23.67	23.69	1,043,563	-0.29(-1.22%)
May 18, 2005	23.55	24.17	23.52	23.99	841,376	+0.44(+1.85%)
May 17, 2005	23.91	23.91	23.20	23.55	1,076,642	-0.36(-1.49%)
May 16, 2005	23.51	23.95	23.46	23.91	497,760	+12.15(+103.40%)
May 13, 2005	11.87	12.00	11.71	11.75	980,218	-0.17(-1.40%)
May 12, 2005	12.18	12.24	11.90	11.92	1,126,711	-0.28(-2.28%)
May 11, 2005	12.21	12.27	12.15	12.20	906,184	+0.00(+0.04%)
May 10, 2005	12.32	12.36	12.15	12.19	1,068,204	-0.17(-1.35%)
May 09, 2005	12.41	12.44	12.33	12.36	1,189,718	-0.04(-0.34%)
May 06, 2005	12.51	12.61	12.39	12.40	938,813	-0.01(-0.07%)
May 05, 2005	12.39	12.47	12.26	12.41	1,369,065	+0.05(+0.40%)
May 04, 2005	12.11	12.38	11.95	12.36	2,604,464	+0.46(+3.84%)
May 03, 2005	11.97	12.11	11.91	11.91	1,296,156	+0.01(+0.07%)
May 02, 2005	11.83	11.96	11.82	11.90	971,217	+0.18(+1.57%)
Apr 29, 2005	11.83	11.88	11.51	11.71	1,759,937	-0.07(-0.57%)
Apr 28, 2005	12.04	12.04	11.73	11.78	2,014,218	-0.26(-2.18%)
Apr 27, 2005	12.06	12.15	11.98	12.04	2,340,058	-0.08(-0.62%)
Apr 26, 2005	12.35	12.51	12.12	12.12	2,432,094	-0.47(-3.76%)
Apr 25, 2005	12.52	12.63	12.39	12.59	1,512,407	+0.16(+1.27%)
Apr 22, 2005	12.60	12.65	12.39	12.43	2,314,179	-0.14(-1.11%)
Apr 21, 2005	12.61	12.71	12.46	12.57	2,817,790	-0.01(-0.05%)
Apr 20, 2005	12.93	12.93	12.51	12.58	2,816,890	-0.36(-2.75%)
Apr 19, 2005	12.69	12.99	12.67	12.93	2,163,411	+0.26(+2.02%)
Apr 18, 2005	12.41	12.76	12.31	12.68	2,152,385	+0.34(+2.72%)
Apr 15, 2005	12.64	12.64	12.33	12.34	2,050,898	-0.32(-2.54%)
Apr 14, 2005	12.88	12.93	12.61	12.67	1,721,458	-0.21(-1.66%)
Apr 13, 2005	13.22	13.23	12.69	12.88	3,098,399	-0.44(-3.29%)
Apr 12, 2005	12.83	13.37	12.76	13.32	2,578,811	+0.48(+3.70%)
Apr 11, 2005	12.87	12.93	12.75	12.84	2,809,464	-0.04(-0.28%)
Apr 08, 2005	12.69	13.22	12.69	12.88	5,551,871	+0.77(+6.39%)
Apr 07, 2005	11.80	12.11	11.77	12.10	1,114,334	+0.32(+2.70%)
Apr 06, 2005	11.93	11.93	11.75	11.79	1,880,102	-0.09(-0.77%)
Apr 05, 2005	11.82	11.97	11.82	11.88	785,119	+0.10(+0.83%)
Apr 04, 2005	11.78	11.82	11.68	11.78	847,452	-0.04(-0.32%)
Apr 01, 2005	11.77	12.04	11.77	11.82	1,705,256	+0.07(+0.59%)
Mar 31, 2005	11.69	11.78	11.60	11.75	934,087	+0.06(+0.49%)
Mar 30, 2005	11.40	11.72	11.40	11.69	1,239,674	+0.27(+2.33%)
Mar 29, 2005	11.39	11.54	11.37	11.42	824,049	-0.00(-0.02%)
Mar 28, 2005	11.27	11.49	11.27	11.43	871,305	+0.19(+1.70%)
Mar 24, 2005	11.19	11.37	10.89	11.23	1,455,025	+0.06(+0.56%)
Mar 23, 2005	11.33	11.33	11.17	11.17	1,589,592	-0.10(-0.89%)
Mar 22, 2005	11.25	11.40	11.25	11.27	1,555,388	-0.02(-0.14%)
Mar 21, 2005	11.45	11.50	11.18	11.29	1,558,088	-0.20(-1.74%)
Mar 18, 2005	11.50	11.53	11.40	11.49	1,144,263	-0.01(-0.10%)
Mar 17, 2005	11.61	11.61	11.48	11.50	861,629	-0.10(-0.86%)
Mar 16, 2005	11.57	11.66	11.56	11.60	1,186,568	+0.00(+0.04%)
Mar 15, 2005	11.73	11.73	11.59	11.59	868,605	-0.11(-0.93%)
Mar 14, 2005	11.64	11.81	11.64	11.70	1,654,400	+0.12(+1.04%)
Mar 11, 2005	11.78	11.87	11.53	11.58	1,357,364	-0.19(-1.64%)
Mar 10, 2005	11.80	11.87	11.76	11.78	855,553	-0.01(-0.11%)
Mar 09, 2005	11.84	11.92	11.33	11.79	1,398,994	+0.02(+0.15%)
Mar 08, 2005	11.89	12.05	11.76	11.77	1,979,789	-0.39(-3.20%)
Mar 07, 2005	12.11	12.31	12.09	12.16	671,931	+0.05(+0.42%)
Mar 04, 2005	12.17	12.22	12.06	12.11	882,781	+0.06(+0.50%)
Mar 03, 2005	11.99	12.13	11.95	12.05	874,230	+0.08(+0.65%)
Mar 02, 2005	11.89	12.04	11.81	11.97	671,481	+0.09(+0.79%)
Mar 01, 2005	11.84	11.95	11.81	11.88	1,270,278	-0.02(-0.13%)
Feb 28, 2005	12.10	12.11	11.83	11.89	1,214,921	-0.20(-1.67%)
Feb 25, 2005	11.97	12.10	11.92	12.10	723,912	+0.09(+0.72%)
Feb 24, 2005	11.82	12.01	11.81	12.01	1,235,174	+0.19(+1.62%)
Feb 23, 2005	11.69	11.84	11.69	11.82	2,304,278	+0.13(+1.12%)
Feb 22, 2005	11.75	11.89	11.62	11.69	1,292,556	-0.20(-1.70%)
Feb 18, 2005	11.78	12.01	11.75	11.89	2,076,326	-0.20(-1.65%)
Feb 17, 2005	12.23	12.23	11.93	12.09	2,526,155	-0.36(-2.93%)
Feb 16, 2005	12.54	12.74	12.45	12.45	1,561,013	-0.09(-0.71%)
Feb 15, 2005	12.28	12.56	12.28	12.54	1,447,600	+0.26(+2.12%)
Feb 14, 2005	12.30	12.41	12.18	12.28	766,892	-0.02(-0.16%)
Feb 11, 2005	12.13	12.30	12.05	12.30	1,218,747	+0.16(+1.34%)
Feb 10, 2005	11.89	12.17	11.80	12.14	1,334,411	+0.22(+1.86%)
Feb 09, 2005	12.02	12.02	11.79	11.92	879,631	-0.10(-0.81%)
Feb 08, 2005	12.02	12.04	11.96	12.02	1,077,880	-0.03(-0.24%)
Feb 07, 2005	12.22	12.24	12.00	12.05	1,411,820	-0.18(-1.44%)
Feb 04, 2005	12.03	12.28	12.00	12.22	1,625,821	+0.17(+1.38%)
Feb 03, 2005	12.22	12.30	12.03	12.05	4,103,146	+0.16(+1.38%)
Feb 02, 2005	11.72	11.96	11.67	11.89	2,299,328	+0.11(+0.92%)

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.

Constellation Brands (NY: STZ )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Constellation Brands (NY: STZ )

Historical Prices

Sections

Services