Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	32.39	32.73	32.20	32.43	25,088,348	-0.04(-0.12%)
Dec 29, 2005	32.48	32.77	32.39	32.47	24,513,442	-0.01(-0.02%)
Dec 28, 2005	32.36	32.69	32.36	32.47	25,900,734	+0.22(+0.68%)
Dec 27, 2005	32.91	32.91	32.10	32.25	29,789,794	-0.71(-2.15%)
Dec 23, 2005	32.76	33.18	32.70	32.96	19,583,352	+0.00(+0.00%)
Dec 22, 2005	33.36	33.47	32.85	32.96	24,274,230	-0.29(-0.87%)
Dec 21, 2005	33.53	33.63	33.08	33.25	26,138,734	-0.19(-0.57%)
Dec 20, 2005	33.29	33.65	33.29	33.44	22,071,088	+0.13(+0.40%)
Dec 19, 2005	33.52	33.82	33.27	33.31	27,058,342	-0.21(-0.62%)
Dec 16, 2005	34.35	34.44	33.51	33.52	49,890,544	-0.83(-2.40%)
Dec 15, 2005	34.56	34.57	34.18	34.34	24,447,274	-0.21(-0.62%)
Dec 14, 2005	34.11	34.60	34.09	34.56	24,931,588	+0.46(+1.35%)
Dec 13, 2005	34.09	34.55	34.01	34.10	25,748,478	+0.12(+0.34%)
Dec 12, 2005	33.95	34.14	33.77	33.98	23,193,706	+0.21(+0.62%)
Dec 09, 2005	34.20	34.25	33.51	33.77	27,487,052	-0.53(-1.55%)
Dec 08, 2005	34.18	34.37	33.96	34.30	27,923,038	+0.23(+0.68%)
Dec 07, 2005	34.46	34.62	33.81	34.07	35,960,288	-0.39(-1.12%)
Dec 06, 2005	34.51	34.86	34.38	34.46	27,728,862	+0.10(+0.30%)
Dec 05, 2005	34.28	34.70	34.25	34.36	33,682,836	+0.25(+0.74%)
Dec 02, 2005	34.30	34.32	33.88	34.10	23,315,130	-0.16(-0.47%)
Dec 01, 2005	33.51	34.29	33.70	34.26	29,344,800	+0.76(+2.27%)
Nov 30, 2005	33.88	33.99	33.48	33.50	36,858,416	-0.18(-0.53%)
Nov 29, 2005	34.06	34.31	33.63	33.68	29,565,824	-0.23(-0.68%)
Nov 28, 2005	34.38	34.55	33.85	33.91	25,910,434	-0.79(-2.28%)
Nov 25, 2005	34.75	34.79	34.62	34.70	11,592,695	+0.14(+0.40%)
Nov 23, 2005	34.34	34.78	34.18	34.56	21,711,318	+0.12(+0.35%)
Nov 22, 2005	34.38	34.48	34.13	34.44	29,595,618	+0.17(+0.49%)
Nov 21, 2005	33.78	34.28	33.77	34.27	30,857,154	+0.65(+1.92%)
Nov 18, 2005	33.54	33.71	32.99	33.63	36,611,412	+0.50(+1.52%)
Nov 17, 2005	33.22	33.42	32.99	33.13	33,704,488	+0.12(+0.35%)
Nov 16, 2005	32.55	33.08	32.40	33.01	36,894,100	+0.43(+1.33%)
Nov 15, 2005	32.71	33.03	32.48	32.58	36,407,016	-0.13(-0.39%)
Nov 14, 2005	32.80	32.90	32.42	32.70	26,620,450	+0.08(+0.23%)
Nov 11, 2005	32.50	32.77	32.43	32.63	22,060,002	+0.04(+0.12%)
Nov 10, 2005	33.08	33.08	32.24	32.59	46,095,540	-0.61(-1.83%)
Nov 09, 2005	33.13	33.67	32.82	33.20	43,854,464	+0.08(+0.23%)
Nov 08, 2005	32.80	33.24	32.76	33.12	28,791,200	+0.16(+0.47%)
Nov 07, 2005	33.43	33.39	32.35	32.96	38,378,568	-0.46(-1.38%)
Nov 04, 2005	33.81	33.89	33.05	33.43	42,266,932	-0.39(-1.14%)
Nov 03, 2005	33.39	33.96	33.13	33.81	36,084,484	+0.69(+2.07%)
Nov 02, 2005	32.62	33.20	32.43	33.13	37,681,024	+0.57(+1.74%)
Nov 01, 2005	32.38	32.83	32.34	32.56	25,425,082	+0.15(+0.46%)
Oct 31, 2005	32.92	33.12	32.36	32.41	43,869,012	-0.10(-0.30%)
Oct 28, 2005	32.36	32.68	31.63	32.51	47,192,868	+0.41(+1.28%)
Oct 27, 2005	32.65	32.91	31.91	32.10	36,630,812	-0.35(-1.07%)
Oct 26, 2005	33.05	33.42	32.44	32.44	43,119,332	-0.58(-1.75%)
Oct 25, 2005	32.88	33.16	32.47	33.02	39,788,896	+0.20(+0.62%)
Oct 24, 2005	31.93	32.87	31.93	32.82	33,210,130	+0.85(+2.67%)
Oct 21, 2005	31.91	32.49	31.79	31.97	41,817,608	+0.10(+0.31%)
Oct 20, 2005	32.91	33.01	31.46	31.87	51,324,432	-1.14(-3.45%)
Oct 19, 2005	32.62	33.11	32.13	33.00	53,423,988	+0.50(+1.55%)
Oct 18, 2005	33.66	33.82	32.50	32.50	114,374,760	-1.48(-4.35%)
Oct 17, 2005	34.09	34.32	33.87	33.98	24,852,948	+0.13(+0.38%)
Oct 14, 2005	33.58	33.90	32.99	33.85	35,094,728	+0.28(+0.83%)
Oct 13, 2005	33.77	33.96	33.09	33.58	37,900,144	-0.45(-1.32%)
Oct 12, 2005	34.28	34.52	33.78	34.03	27,174,570	-0.27(-0.77%)
Oct 11, 2005	34.06	34.48	33.97	34.29	28,552,854	+0.52(+1.54%)
Oct 10, 2005	34.41	34.41	33.66	33.77	27,937,242	-0.64(-1.85%)
Oct 07, 2005	34.11	34.66	33.95	34.41	37,783,568	+0.59(+1.76%)
Oct 06, 2005	33.78	34.27	33.43	33.81	54,973,584	-0.22(-0.64%)
Oct 05, 2005	35.00	35.24	34.00	34.03	39,472,256	-0.92(-2.64%)
Oct 04, 2005	36.08	36.00	34.96	34.96	29,579,510	-1.12(-3.10%)
Oct 03, 2005	36.69	36.88	36.02	36.08	36,113,588	-0.61(-1.65%)
Sep 30, 2005	37.42	37.31	36.54	36.68	27,764,372	-0.73(-1.94%)
Sep 29, 2005	37.24	37.47	37.01	37.41	27,777,536	+0.06(+0.15%)
Sep 28, 2005	37.32	37.43	36.86	37.35	32,407,444	+0.05(+0.12%)
Sep 27, 2005	37.13	37.33	36.80	37.31	29,184,056	+0.01(+0.03%)
Sep 26, 2005	36.77	37.53	36.66	37.29	31,175,354	+0.44(+1.21%)
Sep 23, 2005	36.85	37.36	36.72	36.85	32,848,280	-0.66(-1.77%)
Sep 22, 2005	37.51	38.08	36.99	37.51	44,877,308	+0.01(+0.02%)
Sep 21, 2005	37.47	37.69	37.39	37.51	39,913,784	+0.25(+0.68%)
Sep 20, 2005	37.17	37.52	37.07	37.25	30,383,408	-0.06(-0.15%)
Sep 19, 2005	37.31	37.50	36.89	37.31	35,471,992	+0.54(+1.46%)
Sep 16, 2005	36.36	36.88	36.30	36.77	52,613,856	+0.72(+1.99%)
Sep 15, 2005	36.30	36.47	35.68	36.06	23,064,312	-0.01(-0.02%)
Sep 14, 2005	35.80	36.23	35.72	36.06	26,287,008	+0.35(+0.97%)
Sep 13, 2005	35.91	36.31	35.64	35.72	28,413,762	-0.38(-1.04%)
Sep 12, 2005	36.28	36.40	36.00	36.09	30,533,240	-0.39(-1.08%)
Sep 09, 2005	35.57	36.49	35.56	36.49	39,180,560	+1.10(+3.10%)
Sep 08, 2005	35.47	35.58	35.22	35.39	25,997,390	-0.09(-0.26%)
Sep 07, 2005	35.19	35.62	35.04	35.48	53,519,260	+0.23(+0.66%)
Sep 06, 2005	35.00	35.28	34.78	35.25	33,259,150	+0.22(+0.63%)
Sep 02, 2005	35.53	35.53	34.90	35.03	35,449,820	-0.58(-1.62%)
Sep 01, 2005	35.61	35.82	34.70	35.61	55,919,520	+1.03(+2.97%)
Aug 31, 2005	34.58	34.64	33.86	34.58	55,754,620	+0.74(+2.20%)
Aug 30, 2005	33.73	34.13	33.59	33.84	31,146,426	+0.11(+0.32%)
Aug 29, 2005	34.20	34.20	33.55	33.73	30,551,428	+0.01(+0.02%)
Aug 26, 2005	33.72	34.17	33.72	33.72	23,179,328	-0.44(-1.30%)
Aug 25, 2005	33.97	34.18	33.77	34.17	25,004,858	+0.17(+0.51%)
Aug 24, 2005	34.15	34.41	33.91	33.99	31,155,608	-0.07(-0.20%)
Aug 23, 2005	34.12	34.23	33.70	34.06	29,826,862	-0.04(-0.12%)
Aug 22, 2005	34.37	34.49	33.78	34.10	27,156,208	+0.14(+0.42%)
Aug 19, 2005	33.78	34.06	33.70	33.96	25,318,380	+0.41(+1.22%)
Aug 18, 2005	33.57	33.80	33.36	33.55	26,154,496	-0.04(-0.12%)
Aug 17, 2005	34.09	34.34	33.39	33.59	36,824,120	-0.51(-1.51%)
Aug 16, 2005	34.88	34.92	34.10	34.10	28,681,034	-0.78(-2.23%)
Aug 15, 2005	35.19	35.26	34.88	34.88	22,445,756	-0.36(-1.03%)
Aug 12, 2005	35.22	35.41	35.00	35.24	25,607,478	+0.06(+0.16%)
Aug 11, 2005	34.71	35.20	34.67	35.19	36,757,952	+0.61(+1.75%)
Aug 10, 2005	34.49	34.78	34.39	34.58	33,455,058	+0.25(+0.74%)
Aug 09, 2005	34.15	34.49	34.12	34.33	27,809,754	+0.35(+1.04%)
Aug 08, 2005	33.86	34.32	33.74	33.97	29,749,608	+0.44(+1.31%)
Aug 05, 2005	33.80	33.89	33.35	33.54	24,270,246	-0.25(-0.73%)
Aug 04, 2005	34.04	34.27	33.77	33.78	27,517,192	-0.28(-0.81%)
Aug 03, 2005	34.69	34.69	33.99	34.06	33,116,766	-0.47(-1.35%)
Aug 02, 2005	34.27	34.53	34.22	34.53	23,004,380	+0.33(+0.98%)
Aug 01, 2005	34.19	34.49	34.14	34.19	22,578,612	+0.28(+0.82%)
Jul 29, 2005	34.66	34.74	33.92	33.92	30,501,194	-0.72(-2.08%)
Jul 28, 2005	34.53	34.70	34.04	34.64	33,164,400	+0.23(+0.67%)
Jul 27, 2005	34.52	34.58	33.97	34.41	23,431,878	+0.00(+0.00%)
Jul 26, 2005	34.55	34.62	34.35	34.41	23,217,436	-0.20(-0.57%)
Jul 25, 2005	34.61	34.91	34.32	34.60	29,346,360	+0.25(+0.74%)
Jul 22, 2005	33.60	34.47	33.57	34.35	33,115,034	+0.93(+2.78%)
Jul 21, 2005	33.92	34.09	33.40	33.42	27,875,578	-0.64(-1.88%)
Jul 20, 2005	33.77	34.07	33.48	34.06	33,412,966	+0.13(+0.37%)
Jul 19, 2005	33.76	33.96	33.44	33.93	33,008,852	+0.36(+1.08%)
Jul 18, 2005	33.50	33.76	33.31	33.57	22,851,430	-0.01(-0.02%)
Jul 15, 2005	33.82	34.03	33.41	33.58	28,913,144	-0.25(-0.73%)
Jul 14, 2005	34.58	34.73	33.66	33.82	35,492,260	-0.68(-1.96%)
Jul 13, 2005	34.58	34.67	34.27	34.50	20,039,084	-0.08(-0.22%)
Jul 12, 2005	34.62	34.78	34.29	34.58	31,909,446	-0.05(-0.13%)
Jul 11, 2005	34.29	34.64	33.90	34.62	25,668,104	+0.33(+0.96%)
Jul 08, 2005	34.45	34.71	34.04	34.29	29,465,878	-0.07(-0.20%)
Jul 07, 2005	33.86	34.37	33.65	34.36	28,043,944	+0.24(+0.69%)
Jul 06, 2005	34.93	35.06	34.08	34.12	31,627,968	-0.59(-1.71%)
Jul 05, 2005	33.81	34.77	33.75	34.72	31,549,328	+1.06(+3.14%)
Jul 01, 2005	33.34	33.74	33.25	33.66	21,380,474	+0.48(+1.46%)
Jun 30, 2005	33.74	33.97	33.17	33.18	35,620,784	-0.56(-1.66%)
Jun 29, 2005	33.95	34.12	33.45	33.74	31,469,476	-0.38(-1.10%)
Jun 28, 2005	34.26	34.52	33.97	34.11	26,663,580	-0.12(-0.35%)
Jun 27, 2005	33.67	34.29	33.67	34.23	26,810,988	+0.66(+1.98%)
Jun 24, 2005	34.13	34.23	33.57	33.57	37,291,288	-0.50(-1.47%)
Jun 23, 2005	34.44	34.80	34.07	34.07	28,132,804	-0.38(-1.09%)
Jun 22, 2005	34.55	34.90	34.12	34.45	31,258,844	+0.09(+0.27%)
Jun 21, 2005	34.87	35.10	34.35	34.36	28,746,164	-0.77(-2.20%)
Jun 20, 2005	35.27	35.29	34.82	35.13	23,460,286	-0.02(-0.07%)
Jun 17, 2005	35.09	35.23	34.71	35.15	43,086,596	+0.44(+1.28%)
Jun 16, 2005	34.21	34.75	34.13	34.71	23,293,824	+0.50(+1.47%)
Jun 15, 2005	34.03	34.23	33.86	34.21	23,222,112	+0.40(+1.20%)
Jun 14, 2005	33.63	33.99	33.59	33.80	18,251,488	+0.06(+0.17%)
Jun 13, 2005	33.63	33.99	33.36	33.74	21,445,256	+0.04(+0.12%)
Jun 10, 2005	33.60	33.80	33.24	33.70	23,087,350	-0.03(-0.10%)
Jun 09, 2005	32.91	33.84	32.73	33.74	30,124,448	+0.99(+3.01%)
Jun 08, 2005	33.11	33.48	32.73	32.75	36,138,356	-0.42(-1.25%)
Jun 07, 2005	33.26	33.57	33.15	33.17	24,851,042	-0.09(-0.26%)
Jun 06, 2005	33.08	33.31	32.92	33.25	20,990,216	+0.26(+0.79%)
Jun 03, 2005	33.02	33.36	32.91	32.99	41,084,904	-0.10(-0.30%)
Jun 02, 2005	32.88	33.24	32.77	33.09	21,725,348	+0.10(+0.30%)
Jun 01, 2005	32.59	33.14	32.52	32.99	25,304,522	+0.55(+1.69%)
May 31, 2005	32.91	32.96	32.39	32.44	37,018,296	-0.35(-1.06%)
May 27, 2005	32.56	32.85	32.50	32.79	17,850,838	+0.33(+1.03%)
May 26, 2005	32.36	32.57	32.16	32.46	21,219,902	+0.31(+0.97%)
May 25, 2005	31.79	32.32	31.64	32.14	30,724,990	+0.37(+1.16%)
May 24, 2005	31.67	31.87	31.53	31.78	22,358,802	+0.17(+0.53%)
May 23, 2005	31.39	31.90	31.26	31.61	31,078,352	+0.43(+1.37%)
May 20, 2005	31.65	31.73	31.15	31.18	30,313,082	-0.47(-1.50%)
May 19, 2005	31.05	31.68	30.90	31.65	35,738,052	+0.68(+2.20%)
May 18, 2005	31.37	31.49	30.84	30.97	54,861,168	-0.12(-0.39%)
May 17, 2005	30.89	31.17	30.64	31.09	48,248,448	+0.29(+0.96%)
May 16, 2005	30.89	30.97	30.47	30.80	59,614,576	-0.20(-0.65%)
May 13, 2005	31.75	31.75	30.93	31.00	42,065,828	-0.65(-2.04%)
May 12, 2005	33.05	33.05	31.46	31.65	41,241,492	-1.43(-4.31%)
May 11, 2005	32.87	33.14	32.65	33.07	25,109,654	+0.03(+0.10%)
May 10, 2005	33.21	33.41	32.91	33.04	24,530,418	-0.45(-1.34%)
May 09, 2005	33.34	33.51	33.25	33.49	23,347,176	+0.24(+0.71%)
May 06, 2005	33.51	33.86	33.20	33.25	23,461,844	-0.12(-0.35%)
May 05, 2005	33.11	33.47	32.97	33.37	32,582,392	+0.33(+1.00%)
May 04, 2005	32.82	33.08	32.37	33.04	33,811,192	+0.42(+1.29%)
May 03, 2005	33.10	33.20	32.42	32.62	31,564,744	-0.72(-2.15%)
May 02, 2005	32.91	33.34	32.60	33.33	28,578,490	+0.41(+1.24%)
Apr 29, 2005	32.62	33.05	32.39	32.92	45,861,180	+0.59(+1.84%)
Apr 28, 2005	33.11	33.34	32.33	32.33	55,183,868	-1.37(-4.08%)
Apr 27, 2005	34.21	34.32	33.54	33.70	35,328,740	-0.51(-1.50%)
Apr 26, 2005	34.62	34.73	34.22	34.22	22,463,944	-0.40(-1.15%)
Apr 25, 2005	34.62	34.91	34.41	34.62	25,908,876	+0.31(+0.91%)
Apr 22, 2005	34.22	34.61	33.74	34.30	29,615,712	+0.08(+0.24%)
Apr 21, 2005	33.22	34.23	33.13	34.22	29,028,160	+1.24(+3.75%)
Apr 20, 2005	33.51	34.01	32.91	32.99	35,779,624	-0.86(-2.54%)
Apr 19, 2005	33.11	34.20	33.11	33.85	41,024,276	+0.80(+2.41%)
Apr 18, 2005	32.13	33.11	31.98	33.05	39,998,488	+0.61(+1.89%)
Apr 15, 2005	33.74	34.29	32.39	32.44	48,434,312	-1.48(-4.36%)
Apr 14, 2005	34.22	34.46	33.83	33.92	32,053,042	-0.23(-0.68%)
Apr 13, 2005	34.73	35.07	34.03	34.15	41,205,808	-0.74(-2.12%)
Apr 12, 2005	34.60	34.97	34.52	34.89	38,997,124	+0.08(+0.23%)
Apr 11, 2005	34.63	34.89	34.27	34.81	27,522,562	+0.16(+0.47%)
Apr 08, 2005	35.07	35.14	34.64	34.64	21,807,972	-0.48(-1.38%)
Apr 07, 2005	35.42	35.43	34.74	35.13	28,869,148	-0.03(-0.08%)
Apr 06, 2005	34.78	35.24	34.62	35.16	29,352,596	+0.48(+1.40%)
Apr 05, 2005	34.93	35.24	34.55	34.67	27,411,184	-0.34(-0.97%)
Apr 04, 2005	35.19	35.64	34.71	35.01	40,314,956	+0.06(+0.17%)
Apr 01, 2005	34.70	35.04	34.60	34.96	32,183,820	+0.55(+1.59%)
Mar 31, 2005	34.54	34.82	34.37	34.41	36,224,444	+0.21(+0.61%)
Mar 30, 2005	33.86	34.25	33.13	34.20	45,154,976	+0.56(+1.66%)
Mar 29, 2005	34.00	34.49	33.51	33.64	32,786,614	-0.36(-1.05%)
Mar 28, 2005	34.08	34.32	33.69	34.00	35,347,624	-0.06(-0.19%)
Mar 24, 2005	34.81	35.01	33.80	34.06	43,152,936	-0.63(-1.81%)
Mar 23, 2005	35.16	35.16	34.41	34.69	45,469,880	-0.47(-1.33%)
Mar 22, 2005	35.65	36.28	35.11	35.16	34,085,912	-0.72(-2.01%)
Mar 21, 2005	36.17	36.36	35.68	35.88	30,877,594	-0.29(-0.80%)
Mar 18, 2005	35.56	36.28	35.52	36.17	56,320,344	+0.67(+1.89%)
Mar 17, 2005	35.15	35.59	35.01	35.50	37,720,516	+0.69(+1.99%)
Mar 16, 2005	34.64	35.13	34.33	34.81	36,328,896	-0.03(-0.10%)
Mar 15, 2005	35.38	35.71	34.79	34.84	30,445,592	-0.54(-1.52%)
Mar 14, 2005	35.25	35.50	34.66	35.38	33,888,620	+0.13(+0.38%)
Mar 11, 2005	34.85	35.56	34.74	35.24	42,544,600	+0.39(+1.13%)
Mar 10, 2005	35.16	35.24	34.35	34.85	69,289,768	-0.24(-0.69%)
Mar 09, 2005	36.43	37.16	35.04	35.09	118,053,528	-1.33(-3.66%)
Mar 08, 2005	36.46	36.72	36.26	36.43	31,511,568	+0.06(+0.16%)
Mar 07, 2005	36.71	36.72	36.13	36.37	33,421,800	-0.33(-0.90%)
Mar 04, 2005	36.44	36.95	36.23	36.70	36,036,852	+0.30(+0.82%)
Mar 03, 2005	36.20	36.45	35.97	36.40	35,147,212	+0.21(+0.59%)
Mar 02, 2005	35.82	36.47	35.81	36.19	44,992,152	+0.33(+0.93%)
Mar 01, 2005	36.35	36.44	35.79	35.85	45,263,408	-0.70(-1.91%)
Feb 28, 2005	36.52	36.97	35.85	36.55	61,594,792	+0.03(+0.08%)
Feb 25, 2005	35.50	36.77	35.50	36.52	64,583,468	+1.23(+3.48%)
Feb 24, 2005	34.41	35.33	34.37	35.29	47,434,852	+0.99(+2.88%)
Feb 23, 2005	33.77	34.37	33.70	34.30	32,135,840	+0.68(+2.01%)
Feb 22, 2005	34.35	34.68	33.63	33.63	44,443,052	-0.67(-1.95%)
Feb 18, 2005	33.56	34.55	33.50	34.30	39,943,404	+0.74(+2.20%)
Feb 17, 2005	33.89	34.03	33.50	33.56	32,253,454	-0.20(-0.60%)
Feb 16, 2005	32.86	33.89	32.81	33.76	32,609,934	+0.90(+2.74%)
Feb 15, 2005	32.73	32.87	32.63	32.86	23,257,622	+0.05(+0.16%)
Feb 14, 2005	32.47	32.82	32.37	32.81	20,600,306	+0.42(+1.28%)
Feb 11, 2005	32.53	32.83	32.31	32.39	23,706,254	-0.13(-0.41%)
Feb 10, 2005	32.26	32.69	32.10	32.53	27,767,316	+0.46(+1.44%)
Feb 09, 2005	32.03	32.23	31.80	32.06	20,841,596	-0.14(-0.43%)
Feb 08, 2005	31.67	32.27	31.66	32.20	26,581,996	+0.22(+0.69%)
Feb 07, 2005	31.82	31.99	31.53	31.98	26,908,508	+0.06(+0.20%)
Feb 04, 2005	31.45	31.94	31.34	31.92	29,530,836	+0.44(+1.41%)
Feb 03, 2005	31.09	31.54	30.91	31.48	24,379,720	+0.34(+1.09%)
Feb 02, 2005	30.79	31.18	30.78	31.13	25,802,520	+0.38(+1.24%)
Feb 01, 2005	30.01	30.76	29.98	30.75	33,256,552	+0.96(+3.24%)
Jan 31, 2005	29.73	30.00	29.64	29.79	23,568,546	+0.19(+0.64%)
Jan 28, 2005	29.66	29.78	29.51	29.60	19,501,592	-0.28(-0.93%)
Jan 27, 2005	29.58	29.99	29.58	29.88	19,442,526	+0.03(+0.10%)
Jan 26, 2005	29.73	29.99	29.62	29.85	22,579,652	+0.21(+0.72%)
Jan 25, 2005	29.56	29.69	29.50	29.63	17,909,906	+0.12(+0.39%)
Jan 24, 2005	29.41	29.68	29.39	29.52	21,359,688	+0.40(+1.37%)
Jan 21, 2005	29.33	29.76	29.12	29.12	23,465,136	-0.16(-0.55%)
Jan 20, 2005	29.24	29.40	29.07	29.28	19,813,036	-0.19(-0.65%)
Jan 19, 2005	29.70	29.73	29.44	29.47	16,146,041	-0.26(-0.87%)
Jan 18, 2005	29.41	29.73	29.39	29.73	24,076,936	+0.25(+0.84%)
Jan 14, 2005	29.19	29.56	29.17	29.48	19,053,828	+0.30(+1.03%)
Jan 13, 2005	29.21	29.44	29.10	29.18	19,643,804	-0.02(-0.08%)
Jan 12, 2005	28.89	29.23	28.76	29.21	23,039,888	+0.43(+1.48%)
Jan 11, 2005	28.77	28.95	28.65	28.78	15,790,947	-0.07(-0.26%)
Jan 10, 2005	28.78	29.15	28.76	28.85	19,553,904	+0.11(+0.38%)
Jan 07, 2005	28.93	29.02	28.59	28.74	19,599,980	-0.19(-0.66%)
Jan 06, 2005	28.46	28.98	28.43	28.93	22,689,126	+0.36(+1.27%)
Jan 05, 2005	28.77	28.93	28.55	28.57	21,113,546	-0.15(-0.52%)
Jan 04, 2005	29.06	29.21	28.68	28.72	28,958,354	-0.20(-0.68%)

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.