Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	44.66	44.97	44.43	44.80	493,427	-0.02(-0.06%)
Dec 29, 2005	45.13	45.34	44.77	44.82	726,138	-0.34(-0.76%)
Dec 28, 2005	45.20	45.42	44.82	45.17	478,522	+0.08(+0.18%)
Dec 27, 2005	45.21	45.49	44.93	45.08	432,124	-0.18(-0.40%)
Dec 23, 2005	44.81	45.52	44.81	45.27	703,059	+0.42(+0.95%)
Dec 22, 2005	45.03	45.12	44.78	44.84	856,556	-0.19(-0.43%)
Dec 21, 2005	45.22	45.49	45.01	45.03	640,314	-0.17(-0.39%)
Dec 20, 2005	45.01	45.65	44.94	45.21	891,295	+0.26(+0.57%)
Dec 19, 2005	45.46	45.47	44.71	44.95	813,765	-0.42(-0.94%)
Dec 16, 2005	45.38	45.76	45.02	45.37	1,096,719	+0.09(+0.20%)
Dec 15, 2005	45.35	45.52	44.90	45.28	603,412	-0.06(-0.13%)
Dec 14, 2005	45.26	45.46	45.11	45.34	821,097	+0.07(+0.17%)
Dec 13, 2005	45.12	45.71	45.12	45.27	977,720	+0.06(+0.13%)
Dec 12, 2005	45.40	45.55	45.07	45.21	788,162	-0.20(-0.44%)
Dec 09, 2005	45.21	45.62	45.12	45.41	1,063,063	+0.20(+0.44%)
Dec 08, 2005	43.93	45.64	43.82	45.21	3,264,316	+1.91(+4.42%)
Dec 07, 2005	42.73	43.35	42.73	43.29	696,087	+0.57(+1.32%)
Dec 06, 2005	42.79	42.94	42.57	42.73	631,779	-0.07(-0.16%)
Dec 05, 2005	42.69	42.86	42.39	42.79	513,862	+0.03(+0.06%)
Dec 02, 2005	43.20	43.21	42.55	42.77	722,171	-0.79(-1.81%)
Dec 01, 2005	43.30	43.66	43.25	43.56	567,231	+0.39(+0.91%)
Nov 30, 2005	43.22	43.44	43.09	43.17	826,266	-0.11(-0.25%)
Nov 29, 2005	43.05	43.34	43.05	43.28	1,231,706	+0.28(+0.66%)
Nov 28, 2005	42.72	43.04	42.69	42.99	520,953	+0.27(+0.64%)
Nov 25, 2005	42.68	42.75	42.47	42.72	111,066	+0.10(+0.23%)
Nov 23, 2005	42.66	42.81	42.45	42.62	354,354	-0.04(-0.10%)
Nov 22, 2005	42.76	42.95	42.55	42.66	530,449	-0.04(-0.10%)
Nov 21, 2005	42.09	42.79	42.01	42.70	677,696	+0.53(+1.26%)
Nov 18, 2005	42.26	42.49	41.89	42.17	731,547	+0.23(+0.56%)
Nov 17, 2005	41.75	42.06	41.46	41.94	683,706	+0.18(+0.44%)
Nov 16, 2005	42.26	42.54	41.66	41.75	830,833	-0.30(-0.71%)
Nov 15, 2005	41.23	42.08	41.23	42.05	1,059,817	+0.83(+2.02%)
Nov 14, 2005	40.91	41.40	40.74	41.22	914,734	+0.48(+1.18%)
Nov 11, 2005	41.31	41.31	40.51	40.74	711,713	-0.72(-1.75%)
Nov 10, 2005	40.75	41.70	40.68	41.46	1,184,467	+0.82(+2.01%)
Nov 09, 2005	40.37	40.66	40.29	40.65	845,017	+0.28(+0.70%)
Nov 08, 2005	40.35	40.64	40.35	40.37	393,780	+0.15(+0.37%)
Nov 07, 2005	40.02	40.36	39.99	40.22	417,820	+0.20(+0.50%)
Nov 04, 2005	40.27	40.35	39.82	40.02	443,544	-0.12(-0.31%)
Nov 03, 2005	39.83	40.17	39.82	40.14	988,898	+0.31(+0.77%)
Nov 02, 2005	40.02	40.17	39.66	39.83	998,034	-0.28(-0.70%)
Nov 01, 2005	40.27	40.27	39.94	40.12	1,116,192	-0.02(-0.06%)
Oct 31, 2005	40.05	40.34	39.97	40.14	794,532	+0.19(+0.48%)
Oct 28, 2005	40.12	40.23	39.82	39.95	1,258,871	-0.17(-0.41%)
Oct 27, 2005	40.79	41.01	40.10	40.12	650,771	-0.69(-1.69%)
Oct 26, 2005	40.42	41.07	40.42	40.81	1,191,078	+0.29(+0.72%)
Oct 25, 2005	40.81	40.81	40.14	40.52	1,425,952	-0.29(-0.71%)
Oct 24, 2005	41.03	41.31	40.77	40.81	1,262,477	-0.22(-0.55%)
Oct 21, 2005	41.61	41.61	40.94	41.03	1,149,848	-0.37(-0.88%)
Oct 20, 2005	40.76	42.96	40.42	41.40	2,506,805	-0.07(-0.16%)
Oct 19, 2005	42.71	43.50	40.77	41.46	1,084,699	+0.37(+0.91%)
Oct 18, 2005	40.35	41.34	40.32	41.09	1,019,189	+0.77(+1.92%)
Oct 17, 2005	40.10	40.32	39.84	40.32	663,392	+0.20(+0.50%)
Oct 14, 2005	39.73	40.17	39.53	40.12	598,964	+0.38(+0.96%)
Oct 13, 2005	39.75	39.82	39.28	39.73	595,478	-0.16(-0.40%)
Oct 12, 2005	40.18	40.49	39.66	39.89	543,792	-0.29(-0.72%)
Oct 11, 2005	40.35	40.42	40.10	40.18	668,200	-0.21(-0.51%)
Oct 10, 2005	40.37	40.76	40.37	40.39	697,530	+0.03(+0.08%)
Oct 07, 2005	40.12	40.52	40.07	40.36	769,410	+0.25(+0.62%)
Oct 06, 2005	39.93	40.27	39.82	40.11	1,155,498	+0.17(+0.44%)
Oct 05, 2005	40.27	40.32	39.83	39.93	604,253	-0.33(-0.83%)
Oct 04, 2005	40.51	40.81	40.27	40.27	478,642	-0.22(-0.53%)
Oct 03, 2005	40.43	40.93	40.25	40.48	805,351	-0.04(-0.10%)
Sep 30, 2005	40.38	40.55	40.10	40.52	926,995	-0.01(-0.02%)
Sep 29, 2005	39.97	40.55	39.86	40.53	674,812	+0.56(+1.39%)
Sep 28, 2005	40.02	40.32	39.85	39.97	602,931	-0.01(-0.02%)
Sep 27, 2005	40.12	40.34	39.90	39.98	723,493	-0.11(-0.27%)
Sep 26, 2005	40.12	40.25	39.97	40.09	683,947	+0.10(+0.25%)
Sep 23, 2005	39.99	40.29	39.78	39.99	613,749	+0.22(+0.56%)
Sep 22, 2005	39.68	39.80	39.45	39.77	1,032,532	+0.07(+0.19%)
Sep 21, 2005	39.44	39.84	38.75	39.69	1,172,206	+0.08(+0.21%)
Sep 20, 2005	39.68	40.07	39.57	39.61	618,317	-0.07(-0.19%)
Sep 19, 2005	39.97	39.97	39.44	39.68	775,781	-0.26(-0.65%)
Sep 16, 2005	40.18	40.28	39.77	39.94	1,259,833	-0.34(-0.85%)
Sep 15, 2005	40.56	40.76	40.22	40.28	540,186	-0.19(-0.47%)
Sep 14, 2005	40.41	40.63	40.31	40.47	1,005,727	+0.07(+0.19%)
Sep 13, 2005	40.60	40.64	40.27	40.40	947,068	-0.27(-0.65%)
Sep 12, 2005	40.56	40.80	40.42	40.66	759,914	+0.19(+0.47%)
Sep 09, 2005	39.85	40.67	39.85	40.47	2,285,273	+0.71(+1.78%)
Sep 08, 2005	40.10	40.22	39.45	39.77	2,914,048	-0.47(-1.16%)
Sep 07, 2005	40.75	40.77	40.16	40.23	1,296,735	-0.49(-1.21%)
Sep 06, 2005	40.64	40.76	40.57	40.72	733,230	+0.20(+0.49%)
Sep 02, 2005	40.81	41.01	40.52	40.52	529,848	-0.23(-0.57%)
Sep 01, 2005	41.04	41.08	40.67	40.76	1,033,012	-0.27(-0.67%)
Aug 31, 2005	41.24	41.26	40.98	41.03	822,419	-0.32(-0.76%)
Aug 30, 2005	41.18	41.38	41.11	41.35	830,833	+0.08(+0.20%)
Aug 29, 2005	40.66	41.29	40.35	41.26	669,523	+0.44(+1.08%)
Aug 26, 2005	40.82	41.03	40.57	40.82	579,371	-0.17(-0.43%)
Aug 25, 2005	41.14	41.29	40.83	41.00	432,605	-0.17(-0.40%)
Aug 24, 2005	40.97	41.60	40.97	41.16	598,483	+0.15(+0.37%)
Aug 23, 2005	40.96	41.06	40.80	41.01	692,962	+0.02(+0.04%)
Aug 22, 2005	41.18	41.27	40.86	41.00	450,515	-0.18(-0.44%)
Aug 19, 2005	41.10	41.24	41.01	41.18	619,399	+0.27(+0.65%)
Aug 18, 2005	41.18	41.19	40.83	40.91	407,483	-0.32(-0.77%)
Aug 17, 2005	40.88	41.34	40.84	41.23	613,990	+0.37(+0.90%)
Aug 16, 2005	41.18	41.26	40.86	40.86	543,431	-0.43(-1.05%)
Aug 15, 2005	41.20	41.31	40.98	41.30	659,907	+0.02(+0.04%)
Aug 12, 2005	41.40	41.43	41.17	41.28	564,226	-0.12(-0.28%)
Aug 11, 2005	41.52	41.81	41.27	41.40	651,733	-0.17(-0.42%)
Aug 10, 2005	41.72	41.92	41.53	41.57	625,649	-0.03(-0.08%)
Aug 09, 2005	41.57	41.76	41.47	41.61	387,289	+0.12(+0.30%)
Aug 08, 2005	41.18	41.65	41.13	41.48	929,639	+0.51(+1.24%)
Aug 05, 2005	41.64	41.65	40.84	40.97	967,382	-0.72(-1.72%)
Aug 04, 2005	42.35	42.35	41.69	41.69	918,701	-0.67(-1.59%)
Aug 03, 2005	42.18	42.54	42.10	42.36	579,131	+0.12(+0.28%)
Aug 02, 2005	42.43	42.60	42.00	42.25	630,818	-0.12(-0.27%)
Aug 01, 2005	42.24	42.49	42.20	42.36	532,974	+0.21(+0.49%)
Jul 29, 2005	43.01	43.03	42.13	42.15	1,132,059	-0.87(-2.01%)
Jul 28, 2005	42.33	43.19	42.30	43.02	856,556	+0.65(+1.53%)
Jul 27, 2005	42.55	42.69	42.29	42.37	1,110,302	-0.12(-0.27%)
Jul 26, 2005	42.35	42.80	42.35	42.49	885,525	+0.14(+0.33%)
Jul 25, 2005	43.04	43.24	42.25	42.35	768,208	-0.71(-1.64%)
Jul 22, 2005	43.05	43.05	42.50	43.05	1,176,173	+0.75(+1.77%)
Jul 21, 2005	42.72	42.84	40.56	42.30	1,812,881	-0.42(-0.97%)
Jul 20, 2005	42.77	42.93	42.31	42.72	1,020,632	-0.06(-0.14%)
Jul 19, 2005	42.43	42.84	42.41	42.78	1,479,201	+0.50(+1.18%)
Jul 18, 2005	41.68	42.40	41.68	42.28	1,086,142	+0.60(+1.44%)
Jul 15, 2005	41.41	41.68	41.21	41.68	695,005	+0.17(+0.40%)
Jul 14, 2005	41.26	41.70	41.08	41.51	491,744	+0.28(+0.69%)
Jul 13, 2005	41.58	41.61	41.09	41.23	727,580	-0.38(-0.92%)
Jul 12, 2005	41.72	41.72	41.26	41.61	407,363	-0.09(-0.22%)
Jul 11, 2005	41.56	42.01	41.44	41.70	466,863	+0.20(+0.48%)
Jul 08, 2005	41.53	41.58	41.31	41.51	423,951	-0.10(-0.24%)
Jul 07, 2005	41.26	41.64	41.16	41.61	523,718	-0.06(-0.14%)
Jul 06, 2005	41.64	42.07	41.36	41.66	753,544	+0.12(+0.28%)
Jul 05, 2005	41.28	41.62	41.20	41.55	497,033	+0.27(+0.67%)
Jul 01, 2005	41.51	41.56	41.17	41.27	564,106	-0.24(-0.58%)
Jun 30, 2005	41.97	41.97	41.43	41.51	720,849	-0.34(-0.81%)
Jun 29, 2005	41.80	42.13	41.65	41.85	642,718	+0.04(+0.10%)
Jun 28, 2005	40.91	41.93	40.89	41.81	657,022	+1.02(+2.49%)
Jun 27, 2005	40.96	41.03	40.64	40.80	505,447	-0.09(-0.22%)
Jun 24, 2005	41.35	41.51	40.80	40.89	640,193	-0.50(-1.21%)
Jun 23, 2005	41.82	41.84	41.38	41.39	376,832	-0.46(-1.09%)
Jun 22, 2005	42.01	42.01	41.60	41.85	441,019	-0.14(-0.34%)
Jun 21, 2005	41.68	42.06	41.64	41.99	688,274	+0.22(+0.54%)
Jun 20, 2005	41.60	41.83	41.46	41.76	506,529	+0.10(+0.24%)
Jun 17, 2005	41.10	41.71	41.10	41.66	852,229	+0.61(+1.48%)
Jun 16, 2005	41.07	41.11	40.86	41.06	334,521	+0.09(+0.22%)
Jun 15, 2005	41.25	41.29	40.77	40.96	385,847	-0.20(-0.49%)
Jun 14, 2005	40.78	41.28	40.67	41.16	656,421	+0.33(+0.82%)
Jun 13, 2005	40.52	40.94	40.44	40.83	308,317	+0.23(+0.57%)
Jun 10, 2005	41.01	41.06	40.58	40.60	335,723	-0.37(-0.91%)
Jun 09, 2005	40.66	41.07	40.51	40.97	559,779	+0.33(+0.82%)
Jun 08, 2005	41.35	41.45	40.08	40.64	853,311	-0.66(-1.59%)
Jun 07, 2005	40.81	41.67	40.65	41.30	1,248,534	+0.70(+1.72%)
Jun 06, 2005	40.37	40.76	40.22	40.60	578,410	+0.08(+0.21%)
Jun 03, 2005	40.25	40.70	40.25	40.52	929,639	+0.32(+0.79%)
Jun 02, 2005	40.22	40.29	39.85	40.20	648,127	-0.11(-0.27%)
Jun 01, 2005	40.27	40.57	40.14	40.31	609,782	+0.00(+0.00%)
May 31, 2005	40.43	40.58	40.23	40.31	754,746	-0.19(-0.47%)
May 27, 2005	40.63	40.68	40.39	40.50	639,833	-0.27(-0.65%)
May 26, 2005	41.14	41.18	40.57	40.76	686,231	-0.25(-0.61%)
May 25, 2005	41.29	41.35	40.83	41.01	380,197	-0.44(-1.06%)
May 24, 2005	41.70	41.77	41.36	41.46	647,285	-0.17(-0.40%)
May 23, 2005	41.53	41.86	41.31	41.62	663,873	+0.02(+0.04%)
May 20, 2005	41.56	41.64	41.32	41.61	674,331	+0.22(+0.52%)
May 19, 2005	41.23	41.53	41.18	41.39	391,616	+0.03(+0.06%)
May 18, 2005	41.54	41.69	41.13	41.36	488,860	-0.17(-0.42%)
May 17, 2005	41.35	41.56	41.02	41.54	474,315	+0.06(+0.14%)
May 16, 2005	40.47	41.48	40.39	41.48	552,206	+0.95(+2.34%)
May 13, 2005	41.26	41.33	40.16	40.53	706,785	-0.67(-1.64%)
May 12, 2005	42.05	42.30	41.20	41.21	649,810	-0.77(-1.82%)
May 11, 2005	42.04	42.16	41.54	41.97	630,217	-0.15(-0.36%)
May 10, 2005	42.10	42.35	41.91	42.12	435,971	-0.10(-0.24%)
May 09, 2005	42.14	42.25	41.89	42.22	814,846	+0.05(+0.12%)
May 06, 2005	42.51	42.64	42.17	42.17	869,899	-0.34(-0.80%)
May 05, 2005	42.26	42.64	42.02	42.51	1,182,062	+0.25(+0.59%)
May 04, 2005	40.85	42.31	40.85	42.26	1,347,460	+1.48(+3.63%)
May 03, 2005	40.72	41.01	40.52	40.78	532,733	-0.10(-0.24%)
May 02, 2005	41.11	41.45	40.79	40.88	585,261	-0.30(-0.73%)
Apr 29, 2005	40.59	41.40	40.50	41.18	644,160	+0.60(+1.48%)
Apr 28, 2005	40.77	40.95	40.44	40.58	699,934	-0.38(-0.93%)
Apr 27, 2005	40.46	41.17	40.22	40.96	582,857	+0.52(+1.28%)
Apr 26, 2005	40.76	40.96	40.38	40.45	532,853	-0.57(-1.38%)
Apr 25, 2005	40.71	41.27	40.65	41.01	912,330	+0.41(+1.00%)
Apr 22, 2005	40.75	40.93	40.30	40.61	471,911	-0.34(-0.83%)
Apr 21, 2005	40.21	41.07	40.21	40.95	1,009,814	+0.74(+1.84%)
Apr 20, 2005	41.47	41.47	40.15	40.21	1,311,399	-0.57(-1.41%)
Apr 19, 2005	39.82	40.96	39.63	40.78	1,527,642	+1.16(+2.92%)
Apr 18, 2005	39.68	39.92	38.96	39.63	805,952	-0.20(-0.50%)
Apr 15, 2005	40.27	40.47	39.82	39.82	769,290	-0.58(-1.44%)
Apr 14, 2005	41.26	41.26	40.35	40.41	1,058,014	-0.95(-2.29%)
Apr 13, 2005	41.19	41.56	41.17	41.36	689,837	-0.01(-0.02%)
Apr 12, 2005	40.97	41.51	40.81	41.36	592,353	+0.32(+0.77%)
Apr 11, 2005	41.08	41.18	40.88	41.05	432,004	-0.12(-0.28%)
Apr 08, 2005	41.09	41.34	41.01	41.16	588,867	-0.13(-0.32%)
Apr 07, 2005	41.11	41.44	40.91	41.30	427,316	+0.17(+0.42%)
Apr 06, 2005	40.81	41.33	40.63	41.12	541,628	+0.32(+0.77%)
Apr 05, 2005	40.35	40.85	40.21	40.81	768,689	+0.45(+1.11%)
Apr 04, 2005	39.98	40.39	39.74	40.36	657,743	+0.37(+0.94%)
Apr 01, 2005	40.31	40.43	39.87	39.98	1,344,575	-0.12(-0.29%)
Mar 31, 2005	39.90	40.20	39.68	40.10	1,048,398	+0.32(+0.82%)
Mar 30, 2005	38.62	39.77	38.54	39.77	1,010,054	+1.16(+2.99%)
Mar 29, 2005	38.56	38.88	38.33	38.62	1,290,845	+0.14(+0.37%)
Mar 28, 2005	38.25	38.60	38.19	38.48	594,998	+0.25(+0.65%)
Mar 24, 2005	37.85	38.29	37.78	38.23	747,173	+0.46(+1.21%)
Mar 23, 2005	37.77	38.02	37.70	37.77	1,139,992	-0.30(-0.79%)
Mar 22, 2005	37.80	38.19	37.74	38.07	1,423,427	+0.46(+1.22%)
Mar 21, 2005	37.84	37.84	37.55	37.61	632,861	-0.16(-0.42%)
Mar 18, 2005	37.99	37.99	37.70	37.77	912,330	-0.22(-0.57%)
Mar 17, 2005	37.40	38.18	37.33	37.99	1,336,161	+0.61(+1.62%)
Mar 16, 2005	37.88	37.89	37.13	37.38	1,097,320	-0.64(-1.68%)
Mar 15, 2005	38.77	38.93	37.97	38.02	867,254	-0.75(-1.93%)
Mar 14, 2005	38.57	38.83	38.51	38.77	1,217,522	+0.43(+1.13%)
Mar 11, 2005	38.44	38.69	38.31	38.34	1,152,252	-0.17(-0.45%)
Mar 10, 2005	38.27	38.67	38.27	38.51	1,756,626	+0.36(+0.94%)
Mar 09, 2005	38.74	38.78	38.10	38.15	1,499,275	-0.78(-2.01%)
Mar 08, 2005	39.43	39.50	38.93	38.93	840,930	-0.49(-1.24%)
Mar 07, 2005	39.64	39.64	39.38	39.43	964,738	-0.14(-0.36%)
Mar 04, 2005	39.75	39.75	39.54	39.57	818,693	-0.09(-0.23%)
Mar 03, 2005	39.93	39.93	39.63	39.66	1,003,683	-0.19(-0.48%)
Mar 02, 2005	39.77	40.00	39.64	39.85	696,328	+0.02(+0.06%)
Mar 01, 2005	39.85	39.95	39.81	39.82	469,147	-0.02(-0.04%)
Feb 28, 2005	39.93	39.97	39.72	39.84	821,698	-0.19(-0.48%)
Feb 25, 2005	39.48	40.22	39.39	40.03	992,985	+0.52(+1.31%)
Feb 24, 2005	39.58	39.63	39.18	39.52	945,145	-0.07(-0.17%)
Feb 23, 2005	39.84	39.89	39.28	39.58	1,103,330	-0.25(-0.63%)
Feb 22, 2005	40.22	40.46	39.83	39.83	1,596,999	-1.18(-2.88%)
Feb 18, 2005	41.35	41.39	40.96	41.01	976,397	-0.42(-1.00%)
Feb 17, 2005	41.51	41.59	41.39	41.43	858,239	-0.25(-0.60%)
Feb 16, 2005	41.31	41.80	40.97	41.68	2,963,811	+0.36(+0.87%)
Feb 15, 2005	40.85	42.15	40.76	41.32	3,995,983	+0.68(+1.68%)
Feb 14, 2005	41.03	41.16	40.64	40.64	797,778	-0.38(-0.93%)
Feb 11, 2005	40.62	41.17	40.57	41.02	337,886	+0.41(+1.00%)
Feb 10, 2005	40.60	40.79	40.44	40.62	450,756	+0.18(+0.45%)
Feb 09, 2005	40.93	41.10	40.39	40.43	485,133	-0.53(-1.30%)
Feb 08, 2005	41.10	41.15	40.82	40.96	379,596	-0.13(-0.32%)
Feb 07, 2005	41.18	41.34	41.00	41.10	513,501	-0.28(-0.68%)
Feb 04, 2005	41.10	41.50	41.09	41.38	725,176	+0.24(+0.59%)
Feb 03, 2005	40.73	41.21	40.68	41.14	832,636	+0.42(+1.02%)
Feb 02, 2005	40.66	41.06	40.63	40.72	784,676	+0.07(+0.16%)
Feb 01, 2005	39.60	40.89	39.51	40.66	723,493	+0.85(+2.13%)
Jan 31, 2005	39.46	39.95	39.23	39.81	656,060	+0.35(+0.89%)
Jan 28, 2005	40.13	40.37	39.41	39.46	699,813	-0.67(-1.66%)
Jan 27, 2005	39.61	40.80	39.61	40.12	1,979,600	+0.59(+1.49%)
Jan 26, 2005	39.10	39.68	39.10	39.53	486,936	+0.50(+1.28%)
Jan 25, 2005	39.18	39.25	38.93	39.03	501,000	+0.00(+0.00%)
Jan 24, 2005	39.35	39.43	38.93	39.03	533,454	-0.27(-0.70%)
Jan 21, 2005	40.10	40.29	39.30	39.31	678,297	-0.91(-2.26%)
Jan 20, 2005	40.22	40.62	40.03	40.22	814,606	-0.01(-0.02%)
Jan 19, 2005	40.10	40.26	40.06	40.22	491,865	-0.02(-0.04%)
Jan 18, 2005	40.18	40.28	39.95	40.24	583,578	+0.08(+0.21%)
Jan 14, 2005	39.98	40.32	39.97	40.16	516,506	+0.07(+0.19%)
Jan 13, 2005	40.56	40.84	39.93	40.08	1,232,908	-0.39(-0.97%)
Jan 12, 2005	40.76	41.51	40.47	40.47	2,366,890	+0.35(+0.87%)
Jan 11, 2005	39.77	40.25	39.62	40.12	505,327	+0.16(+0.40%)
Jan 10, 2005	39.72	40.22	39.67	39.97	881,679	+0.16(+0.40%)
Jan 07, 2005	40.02	40.21	39.78	39.81	898,507	-0.27(-0.66%)
Jan 06, 2005	39.87	40.17	39.65	40.07	1,223,772	+0.24(+0.61%)
Jan 05, 2005	40.02	40.10	39.74	39.83	1,185,669	-0.51(-1.26%)
Jan 04, 2005	40.52	40.60	40.06	40.34	1,152,252	-0.17(-0.43%)

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.