Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	37.51	37.47	36.88	36.92	2,157,676	-0.59(-1.58%)
Feb 27, 2006	37.70	37.84	37.36	37.51	1,868,083	-0.35(-0.92%)
Feb 24, 2006	37.82	38.02	37.59	37.85	1,279,475	+0.10(+0.27%)
Feb 23, 2006	38.11	38.14	37.69	37.75	1,356,515	-0.53(-1.40%)
Feb 22, 2006	38.10	38.45	38.08	38.29	1,198,416	+0.10(+0.26%)
Feb 21, 2006	38.95	38.97	37.89	38.19	1,482,328	-0.53(-1.38%)
Feb 17, 2006	38.54	38.97	38.35	38.72	2,013,018	+0.47(+1.23%)
Feb 16, 2006	37.74	38.29	37.74	38.25	1,360,672	+0.51(+1.34%)
Feb 15, 2006	37.53	38.01	37.24	37.74	1,763,469	+0.14(+0.36%)
Feb 14, 2006	37.17	37.74	37.03	37.61	2,173,334	+0.39(+1.05%)
Feb 13, 2006	37.35	37.46	37.19	37.22	1,063,873	-0.06(-0.17%)
Feb 10, 2006	36.63	37.43	36.63	37.28	1,640,150	+0.65(+1.77%)
Feb 09, 2006	36.77	36.79	36.53	36.63	1,439,652	-0.06(-0.18%)
Feb 08, 2006	36.83	36.97	36.63	36.70	1,444,501	-0.17(-0.47%)
Feb 07, 2006	36.81	37.09	36.76	36.87	1,031,727	+0.02(+0.06%)
Feb 06, 2006	37.19	37.32	36.69	36.85	1,103,917	-0.34(-0.91%)
Feb 03, 2006	36.97	37.32	36.92	37.19	1,257,028	+0.01(+0.04%)
Feb 02, 2006	37.38	37.66	37.10	37.17	1,518,077	-0.36(-0.96%)
Feb 01, 2006	36.82	37.60	36.82	37.54	1,672,434	+0.58(+1.58%)
Jan 31, 2006	37.60	37.81	36.82	36.95	2,404,870	-0.33(-0.89%)
Jan 30, 2006	37.39	37.44	36.86	37.28	2,038,652	-0.01(-0.04%)
Jan 27, 2006	37.45	37.50	37.02	37.30	1,610,220	+0.00(+0.00%)
Jan 26, 2006	38.03	38.18	37.10	37.30	2,121,512	-0.45(-1.19%)
Jan 25, 2006	39.04	39.04	37.28	37.74	5,672,977	-1.30(-3.33%)
Jan 24, 2006	38.90	39.27	38.77	39.04	1,173,475	+0.40(+1.05%)
Jan 23, 2006	39.26	39.26	38.59	38.64	1,216,014	-0.64(-1.62%)
Jan 20, 2006	39.77	39.78	39.12	39.27	1,065,536	-0.53(-1.34%)
Jan 19, 2006	39.91	40.01	39.64	39.81	967,850	+0.04(+0.11%)
Jan 18, 2006	39.69	39.91	39.66	39.77	1,988,077	+0.02(+0.05%)
Jan 17, 2006	39.33	39.94	39.33	39.74	1,564,634	+0.45(+1.14%)
Jan 13, 2006	39.19	39.46	39.19	39.30	1,348,617	+0.19(+0.48%)
Jan 12, 2006	38.89	39.20	38.81	39.11	991,267	+0.14(+0.37%)
Jan 11, 2006	39.13	39.22	38.79	38.96	1,342,936	-0.12(-0.31%)
Jan 10, 2006	39.19	39.31	39.08	39.09	1,156,294	-0.21(-0.53%)
Jan 09, 2006	39.17	39.47	39.02	39.30	977,134	+0.04(+0.09%)
Jan 06, 2006	39.59	39.77	39.07	39.26	1,348,201	-0.30(-0.77%)
Jan 05, 2006	39.63	39.78	39.43	39.56	887,623	+0.01(+0.04%)
Jan 04, 2006	39.75	39.88	39.34	39.55	1,510,318	-0.04(-0.09%)
Jan 03, 2006	39.89	39.99	39.20	39.59	1,208,531	-0.29(-0.72%)
Dec 30, 2005	39.91	39.97	39.70	39.87	550,226	-0.17(-0.41%)
Dec 29, 2005	40.30	40.52	39.87	40.04	1,034,775	-0.38(-0.95%)
Dec 28, 2005	40.47	40.63	40.31	40.42	895,798	-0.03(-0.07%)
Dec 27, 2005	40.31	40.81	40.30	40.45	947,897	-0.03(-0.07%)
Dec 23, 2005	40.75	40.75	40.28	40.48	1,332,405	-0.32(-0.78%)
Dec 22, 2005	41.06	41.17	40.67	40.80	1,171,535	-0.14(-0.35%)
Dec 21, 2005	41.19	41.22	40.78	40.94	811,276	+0.01(+0.04%)
Dec 20, 2005	41.53	41.76	40.91	40.93	1,490,365	-0.71(-1.72%)
Dec 19, 2005	41.76	41.69	41.28	41.64	1,078,007	-0.12(-0.28%)
Dec 16, 2005	41.71	42.11	41.47	41.76	1,568,375	+0.05(+0.12%)
Dec 15, 2005	41.72	42.01	41.51	41.71	1,184,422	-0.01(-0.03%)
Dec 14, 2005	42.49	42.62	41.62	41.72	2,032,001	-0.70(-1.65%)
Dec 13, 2005	40.99	42.50	40.85	42.42	4,418,581	+1.92(+4.74%)
Dec 12, 2005	40.18	40.56	40.35	40.50	1,584,032	+0.32(+0.81%)
Dec 09, 2005	40.42	40.45	40.09	40.18	2,021,470	+0.30(+0.76%)
Dec 08, 2005	39.82	40.02	39.59	39.87	1,179,295	+0.09(+0.24%)
Dec 07, 2005	40.13	40.15	39.53	39.78	974,501	-0.38(-0.93%)
Dec 06, 2005	40.05	40.42	39.99	40.16	1,638,487	+0.17(+0.42%)
Dec 05, 2005	39.66	40.03	39.66	39.99	1,479,834	+0.09(+0.24%)
Dec 02, 2005	39.68	39.91	39.38	39.90	1,232,641	+0.22(+0.56%)
Dec 01, 2005	39.13	39.90	39.37	39.67	1,405,150	+0.54(+1.38%)
Nov 30, 2005	39.77	39.92	39.13	39.13	1,168,348	-0.64(-1.60%)
Nov 29, 2005	39.99	40.20	39.69	39.77	1,321,459	-0.19(-0.47%)
Nov 28, 2005	39.69	40.26	39.64	39.95	1,555,627	+0.49(+1.24%)
Nov 25, 2005	39.87	39.95	39.35	39.46	634,195	-0.38(-0.94%)
Nov 23, 2005	39.51	39.91	39.36	39.84	1,302,476	+0.33(+0.84%)
Nov 22, 2005	39.05	39.56	39.04	39.51	1,996,945	+0.28(+0.72%)
Nov 21, 2005	37.93	39.29	37.88	39.22	2,568,233	+0.25(+0.65%)
Nov 18, 2005	38.79	39.03	38.65	38.97	1,810,719	+0.62(+1.62%)
Nov 17, 2005	39.05	39.12	38.14	38.35	1,843,558	-0.69(-1.76%)
Nov 16, 2005	39.41	39.61	38.97	39.04	758,761	-0.23(-0.59%)
Nov 15, 2005	39.15	39.33	38.96	39.27	1,026,323	+0.12(+0.31%)
Nov 14, 2005	39.64	39.74	39.10	39.15	844,254	-0.58(-1.47%)
Nov 11, 2005	39.79	39.80	39.26	39.73	911,040	-0.06(-0.16%)
Nov 10, 2005	39.84	40.00	39.69	39.79	1,094,634	+0.02(+0.05%)
Nov 09, 2005	39.71	39.92	39.56	39.77	949,699	+0.06(+0.16%)
Nov 08, 2005	40.03	40.23	39.70	39.71	791,600	-0.46(-1.15%)
Nov 07, 2005	40.19	40.46	40.05	40.17	935,288	-0.02(-0.05%)
Nov 04, 2005	40.71	40.93	40.10	40.19	797,697	-0.51(-1.26%)
Nov 03, 2005	41.21	41.34	40.55	40.70	692,945	-0.40(-0.98%)
Nov 02, 2005	40.81	41.12	40.79	41.11	735,067	+0.25(+0.60%)
Nov 01, 2005	40.63	41.36	40.47	40.86	1,683,519	-0.15(-0.37%)
Oct 31, 2005	41.23	41.31	40.60	41.01	1,013,437	-0.10(-0.25%)
Oct 28, 2005	40.69	41.18	40.62	41.12	848,826	+0.76(+1.88%)
Oct 27, 2005	40.87	40.88	40.08	40.36	776,220	-0.57(-1.39%)
Oct 26, 2005	41.30	41.48	40.77	40.93	1,155,324	-0.51(-1.22%)
Oct 25, 2005	42.39	42.41	41.16	41.43	1,311,759	-0.89(-2.11%)
Oct 24, 2005	42.72	42.75	42.18	42.33	1,008,587	-0.11(-0.26%)
Oct 21, 2005	42.22	42.61	42.16	42.44	1,184,560	+0.14(+0.34%)
Oct 20, 2005	42.93	43.47	42.29	42.29	1,926,833	-0.64(-1.50%)
Oct 19, 2005	41.83	42.93	41.83	42.93	1,502,004	+1.00(+2.39%)
Oct 18, 2005	42.00	42.29	41.80	41.93	1,645,692	-0.33(-0.79%)
Oct 17, 2005	41.21	42.28	41.03	42.26	2,732,706	+1.91(+4.72%)
Oct 14, 2005	40.16	40.42	39.91	40.36	957,458	+0.13(+0.32%)
Oct 13, 2005	40.29	40.62	40.16	40.23	1,081,748	-0.09(-0.21%)
Oct 12, 2005	40.13	40.52	40.06	40.31	813,077	+0.20(+0.50%)
Oct 11, 2005	40.49	40.62	40.00	40.11	1,673,543	-0.19(-0.48%)
Oct 10, 2005	40.49	40.68	40.31	40.31	760,285	-0.32(-0.80%)
Oct 07, 2005	40.94	40.94	40.52	40.63	857,971	-0.31(-0.76%)
Oct 06, 2005	40.80	41.32	40.58	40.94	917,552	+0.29(+0.71%)
Oct 05, 2005	41.27	41.47	40.65	40.65	774,973	-0.74(-1.80%)
Oct 04, 2005	41.93	41.97	41.40	41.40	1,207,561	-0.40(-0.95%)
Oct 03, 2005	40.64	41.86	40.46	41.79	2,043,779	+1.15(+2.84%)
Sep 30, 2005	40.60	40.72	40.47	40.64	586,668	-0.12(-0.28%)
Sep 29, 2005	40.48	40.76	40.10	40.75	777,744	+0.15(+0.37%)
Sep 28, 2005	40.99	41.09	40.33	40.60	757,791	-0.04(-0.11%)
Sep 27, 2005	40.38	40.84	40.38	40.65	1,211,857	+0.19(+0.46%)
Sep 26, 2005	40.18	40.49	40.18	40.46	1,456,002	+0.40(+1.01%)
Sep 23, 2005	40.05	40.13	39.87	40.05	922,541	+0.00(+0.00%)
Sep 22, 2005	40.05	40.23	39.59	40.05	1,426,488	+0.01(+0.04%)
Sep 21, 2005	40.97	40.97	40.00	40.04	1,729,106	-1.15(-2.80%)
Sep 20, 2005	41.61	41.61	40.90	41.19	1,473,876	-0.41(-0.99%)
Sep 19, 2005	41.89	41.90	41.47	41.61	1,836,630	-0.22(-0.54%)
Sep 16, 2005	41.95	42.47	41.64	41.83	4,889,690	+0.07(+0.16%)
Sep 15, 2005	41.75	41.79	41.47	41.76	1,321,182	+0.19(+0.47%)
Sep 14, 2005	41.94	42.05	41.51	41.57	1,675,483	-0.44(-1.05%)
Sep 13, 2005	42.76	42.83	42.00	42.01	1,388,384	-0.75(-1.76%)
Sep 12, 2005	42.72	42.80	42.59	42.76	938,475	-0.01(-0.03%)
Sep 09, 2005	42.18	42.86	41.99	42.78	1,105,996	+0.64(+1.52%)
Sep 08, 2005	42.33	42.67	42.13	42.13	1,248,714	-0.38(-0.88%)
Sep 07, 2005	42.53	42.64	42.30	42.51	1,108,767	-0.19(-0.44%)
Sep 06, 2005	42.29	42.81	42.29	42.70	658,027	+0.45(+1.06%)
Sep 02, 2005	42.29	42.51	42.04	42.25	874,876	+0.09(+0.21%)
Sep 01, 2005	42.70	42.85	42.00	42.16	1,269,083	-0.48(-1.13%)
Aug 31, 2005	41.79	42.69	41.79	42.65	1,711,647	+0.71(+1.70%)
Aug 30, 2005	42.00	42.00	41.40	41.93	1,110,153	-0.17(-0.39%)
Aug 29, 2005	41.82	42.34	41.72	42.10	1,122,623	+0.07(+0.17%)
Aug 26, 2005	42.12	42.26	41.93	42.02	1,221,695	+0.01(+0.02%)
Aug 25, 2005	42.11	42.28	41.53	42.02	1,791,597	-0.32(-0.77%)
Aug 24, 2005	43.01	43.07	41.79	42.34	2,679,360	-0.96(-2.22%)
Aug 23, 2005	43.73	43.92	43.29	43.30	1,583,340	-0.59(-1.35%)
Aug 22, 2005	43.81	44.05	43.77	43.89	942,494	+0.04(+0.10%)
Aug 19, 2005	44.00	44.02	43.78	43.85	839,265	+0.12(+0.28%)
Aug 18, 2005	43.55	43.84	43.45	43.73	921,432	+0.17(+0.38%)
Aug 17, 2005	43.76	43.79	43.38	43.56	854,646	-0.17(-0.40%)
Aug 16, 2005	44.40	44.56	43.68	43.74	789,245	-0.65(-1.46%)
Aug 15, 2005	44.47	44.57	44.10	44.38	621,308	-0.03(-0.07%)
Aug 12, 2005	44.53	44.89	44.28	44.41	1,258,275	-0.15(-0.34%)
Aug 11, 2005	44.69	44.81	44.29	44.57	1,609,943	-0.01(-0.03%)
Aug 10, 2005	44.90	45.07	44.36	44.58	1,204,652	-0.32(-0.72%)
Aug 09, 2005	44.72	45.07	44.70	44.90	642,508	+0.33(+0.74%)
Aug 08, 2005	44.64	44.75	44.33	44.57	499,929	+0.02(+0.05%)
Aug 05, 2005	45.13	45.13	44.53	44.55	664,955	-0.53(-1.17%)
Aug 04, 2005	45.41	45.41	44.79	45.08	685,462	-0.31(-0.68%)
Aug 03, 2005	45.58	45.69	45.27	45.39	620,338	-0.27(-0.60%)
Aug 02, 2005	45.45	45.96	45.36	45.66	570,595	+0.40(+0.88%)
Aug 01, 2005	46.00	46.23	45.16	45.27	932,101	-0.83(-1.80%)
Jul 29, 2005	46.59	46.77	45.93	46.10	613,688	-0.45(-0.98%)
Jul 28, 2005	46.15	46.68	46.07	46.55	827,903	+0.48(+1.05%)
Jul 27, 2005	46.15	46.16	45.86	46.07	556,323	+0.03(+0.06%)
Jul 26, 2005	45.40	46.26	45.39	46.04	1,151,444	+0.75(+1.66%)
Jul 25, 2005	45.24	45.65	45.19	45.29	954,964	-0.17(-0.37%)
Jul 22, 2005	45.38	45.54	45.11	45.45	1,393,233	+0.30(+0.67%)
Jul 21, 2005	44.24	45.67	44.24	45.15	2,280,857	+1.05(+2.39%)
Jul 20, 2005	43.95	44.17	43.52	44.10	1,610,498	-0.17(-0.38%)
Jul 19, 2005	44.02	44.32	43.98	44.26	1,353,743	+0.46(+1.05%)
Jul 18, 2005	43.37	43.90	43.37	43.80	1,420,253	-0.04(-0.08%)
Jul 15, 2005	43.95	44.23	43.73	43.84	970,483	-0.14(-0.33%)
Jul 14, 2005	44.20	44.38	43.75	43.98	940,831	+0.12(+0.28%)
Jul 13, 2005	44.06	44.35	43.72	43.86	958,151	-0.23(-0.52%)
Jul 12, 2005	44.28	44.53	43.92	44.09	1,078,561	-0.06(-0.15%)
Jul 11, 2005	44.67	44.69	43.95	44.15	938,198	-0.18(-0.41%)
Jul 08, 2005	43.79	44.48	43.77	44.33	1,054,313	+0.66(+1.50%)
Jul 07, 2005	43.55	44.15	43.49	43.68	1,513,089	-0.53(-1.19%)
Jul 06, 2005	44.82	44.89	44.10	44.20	898,708	-0.48(-1.07%)
Jul 05, 2005	44.82	45.03	44.16	44.68	895,521	-0.23(-0.51%)
Jul 01, 2005	45.11	45.13	44.64	44.91	593,042	+0.09(+0.21%)
Jun 30, 2005	44.94	45.22	44.72	44.82	1,176,108	+0.05(+0.11%)
Jun 29, 2005	45.43	45.43	44.59	44.77	756,683	-0.64(-1.40%)
Jun 28, 2005	45.10	45.40	45.00	45.40	916,167	+0.54(+1.21%)
Jun 27, 2005	44.54	44.97	44.32	44.86	728,555	+0.42(+0.94%)
Jun 24, 2005	44.96	45.11	44.38	44.44	1,422,470	-0.60(-1.33%)
Jun 23, 2005	45.96	45.97	44.49	45.04	1,577,659	-0.85(-1.86%)
Jun 22, 2005	46.59	46.59	45.40	45.89	1,457,110	-0.72(-1.55%)
Jun 21, 2005	47.02	47.08	46.53	46.61	539,419	-0.43(-0.92%)
Jun 20, 2005	46.84	47.07	46.55	47.05	422,611	+0.15(+0.32%)
Jun 17, 2005	46.87	46.93	46.62	46.90	1,247,744	+0.20(+0.43%)
Jun 16, 2005	46.73	46.78	46.33	46.69	501,591	+0.11(+0.23%)
Jun 15, 2005	46.49	46.67	46.15	46.59	1,122,208	+0.17(+0.36%)
Jun 14, 2005	46.18	46.56	46.12	46.42	985,170	+0.24(+0.52%)
Jun 13, 2005	46.04	46.54	45.85	46.18	544,407	-0.01(-0.03%)
Jun 10, 2005	46.23	46.38	45.87	46.20	669,389	+0.01(+0.03%)
Jun 09, 2005	46.41	46.54	45.97	46.18	910,624	-0.35(-0.76%)
Jun 08, 2005	46.91	46.91	46.25	46.54	651,376	-0.15(-0.32%)
Jun 07, 2005	46.80	46.90	46.59	46.69	969,929	-0.11(-0.23%)
Jun 06, 2005	46.71	46.90	46.51	46.80	636,966	+0.20(+0.43%)
Jun 03, 2005	46.80	46.91	46.46	46.59	720,518	-0.20(-0.43%)
Jun 02, 2005	46.77	46.89	46.43	46.80	673,269	+0.03(+0.06%)
Jun 01, 2005	46.26	47.04	46.26	46.77	852,152	+0.43(+0.92%)
May 31, 2005	46.74	46.74	46.19	46.34	980,875	-0.25(-0.54%)
May 27, 2005	46.62	46.82	46.37	46.59	761,810	-0.09(-0.20%)
May 26, 2005	46.48	46.95	46.48	46.69	1,026,323	+0.25(+0.54%)
May 25, 2005	46.37	46.59	46.23	46.43	852,567	-0.12(-0.25%)
May 24, 2005	46.73	46.95	46.39	46.55	963,971	-0.26(-0.56%)
May 23, 2005	46.59	47.05	46.35	46.81	793,956	-0.08(-0.17%)
May 20, 2005	47.13	47.17	46.75	46.89	1,338,502	-0.14(-0.29%)
May 19, 2005	47.02	47.16	46.61	47.03	1,105,026	+0.04(+0.09%)
May 18, 2005	46.84	47.45	46.56	46.98	1,463,207	+0.16(+0.34%)
May 17, 2005	47.21	47.21	46.20	46.82	2,264,923	-1.28(-2.66%)
May 16, 2005	47.64	48.30	47.64	48.10	886,238	+0.29(+0.60%)
May 13, 2005	47.85	47.95	47.40	47.81	916,167	-0.09(-0.18%)
May 12, 2005	46.99	48.62	46.99	47.90	1,245,250	+0.34(+0.71%)
May 11, 2005	47.31	47.63	47.08	47.56	650,129	+0.36(+0.76%)
May 10, 2005	47.16	47.40	46.92	47.20	815,571	-0.04(-0.08%)
May 09, 2005	46.51	47.24	46.46	47.24	738,947	+0.58(+1.24%)
May 06, 2005	46.90	46.96	46.58	46.66	681,860	+0.00(+0.00%)
May 05, 2005	46.35	46.82	46.30	46.66	1,062,903	+0.14(+0.29%)
May 04, 2005	46.33	46.68	46.06	46.52	773,172	+0.27(+0.59%)
May 03, 2005	45.97	46.46	45.96	46.25	875,291	+0.27(+0.58%)
May 02, 2005	45.97	46.26	45.65	45.98	1,241,232	-0.14(-0.30%)
Apr 29, 2005	45.65	46.19	45.63	46.12	1,143,685	+0.25(+0.53%)
Apr 28, 2005	45.54	46.01	45.54	45.87	1,315,362	-0.04(-0.08%)
Apr 27, 2005	45.58	45.98	45.34	45.91	909,793	+0.19(+0.43%)
Apr 26, 2005	45.83	46.19	45.71	45.71	1,026,877	-0.30(-0.64%)
Apr 25, 2005	45.26	46.37	45.19	46.01	1,449,489	+0.40(+0.89%)
Apr 22, 2005	43.97	46.87	43.97	45.60	3,122,063	+1.71(+3.90%)
Apr 21, 2005	43.30	43.98	43.30	43.89	970,344	+0.66(+1.54%)
Apr 20, 2005	44.35	44.41	43.05	43.23	1,031,173	-1.44(-3.22%)
Apr 19, 2005	43.95	44.84	43.94	44.67	1,163,360	+0.64(+1.46%)
Apr 18, 2005	44.17	44.33	43.55	44.02	888,177	-0.19(-0.44%)
Apr 15, 2005	44.93	45.13	44.22	44.22	1,518,631	-0.74(-1.65%)
Apr 14, 2005	44.57	45.24	44.44	44.96	1,497,432	+0.54(+1.22%)
Apr 13, 2005	44.20	44.43	44.03	44.42	1,449,351	+0.27(+0.60%)
Apr 12, 2005	43.70	44.33	43.38	44.15	755,990	+0.45(+1.04%)
Apr 11, 2005	43.61	43.94	43.59	43.70	642,093	+0.12(+0.27%)
Apr 08, 2005	43.94	43.97	43.56	43.58	699,873	-0.24(-0.54%)
Apr 07, 2005	43.35	43.93	43.15	43.82	1,027,847	+0.47(+1.08%)
Apr 06, 2005	43.43	43.64	43.24	43.35	826,379	-0.08(-0.18%)
Apr 05, 2005	43.32	43.59	43.07	43.43	1,087,706	+0.23(+0.53%)
Apr 04, 2005	43.37	43.45	42.87	43.20	1,512,258	-0.17(-0.40%)
Apr 01, 2005	43.81	43.85	43.01	43.37	1,168,903	-0.26(-0.60%)
Mar 31, 2005	44.02	44.13	43.59	43.63	967,573	-0.29(-0.66%)
Mar 30, 2005	43.22	44.02	43.09	43.92	1,073,157	+0.88(+2.05%)
Mar 29, 2005	43.42	43.65	42.94	43.04	1,407,505	-0.38(-0.86%)
Mar 28, 2005	42.65	43.88	42.65	43.42	1,148,119	+0.04(+0.08%)
Mar 24, 2005	43.64	43.79	42.96	43.38	1,839,955	-0.22(-0.51%)
Mar 23, 2005	44.25	44.28	43.61	43.61	1,331,574	-0.64(-1.45%)
Mar 22, 2005	44.25	44.46	44.21	44.25	1,334,206	+0.04(+0.08%)
Mar 21, 2005	44.21	44.43	43.84	44.21	1,687,953	-0.38(-0.84%)
Mar 18, 2005	45.03	45.44	44.59	44.59	4,283,068	-0.46(-1.03%)
Mar 17, 2005	44.73	45.34	44.64	45.05	985,725	+0.38(+0.84%)
Mar 16, 2005	44.88	44.97	44.65	44.67	1,240,677	-0.21(-0.47%)
Mar 15, 2005	45.09	45.11	44.67	44.88	1,779,958	-0.13(-0.29%)
Mar 14, 2005	45.09	45.16	44.92	45.01	1,337,255	-0.08(-0.18%)
Mar 11, 2005	46.04	46.05	44.76	45.09	2,574,192	-0.81(-1.76%)
Mar 10, 2005	46.06	46.24	45.62	45.90	1,034,637	+0.01(+0.02%)
Mar 09, 2005	45.90	46.25	45.64	45.89	1,226,544	-0.10(-0.22%)
Mar 08, 2005	46.37	46.38	45.96	45.99	1,422,747	-0.38(-0.81%)
Mar 07, 2005	46.33	46.51	46.06	46.37	1,198,832	-0.12(-0.26%)
Mar 04, 2005	46.59	46.71	46.30	46.49	888,316	+0.29(+0.62%)
Mar 03, 2005	46.03	46.35	45.88	46.20	979,489	+0.35(+0.77%)
Mar 02, 2005	45.98	46.38	45.67	45.85	1,141,745	-0.21(-0.45%)

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.

Hershey Co (NY: HSY )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Hershey Co (NY: HSY )

Historical Prices

Sections

Services