Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	52.47	52.47	51.47	51.81	466,300	-0.66(-1.26%)
Dec 29, 2005	51.64	52.73	51.55	52.47	474,600	+0.84(+1.63%)
Dec 28, 2005	51.98	52.03	51.37	51.63	335,400	-0.30(-0.58%)
Dec 27, 2005	52.12	52.65	51.75	51.93	653,500	-0.04(-0.08%)
Dec 23, 2005	51.81	52.88	51.81	51.97	733,300	+0.41(+0.80%)
Dec 22, 2005	50.95	51.56	50.63	51.56	326,000	+0.68(+1.34%)
Dec 21, 2005	50.90	51.10	50.46	50.88	411,300	+0.64(+1.27%)
Dec 20, 2005	49.98	50.60	49.77	50.24	400,900	+0.25(+0.50%)
Dec 19, 2005	50.90	50.95	49.89	49.99	450,200	-0.74(-1.46%)
Dec 16, 2005	50.46	50.99	50.45	50.73	773,300	+0.27(+0.54%)
Dec 15, 2005	50.67	50.81	49.65	50.46	362,000	-0.10(-0.20%)
Dec 14, 2005	50.49	51.10	50.44	50.56	539,700	+0.07(+0.14%)
Dec 13, 2005	50.73	51.32	50.40	50.49	848,300	-0.36(-0.71%)
Dec 12, 2005	51.55	51.73	50.60	50.85	1,146,400	-0.15(-0.29%)
Dec 09, 2005	51.77	51.93	50.98	51.00	512,600	-0.47(-0.91%)
Dec 08, 2005	51.37	51.75	50.75	51.47	507,700	+0.10(+0.19%)
Dec 07, 2005	51.92	52.09	51.07	51.37	680,000	-0.47(-0.91%)
Dec 06, 2005	51.86	52.38	51.65	51.84	1,457,000	+0.23(+0.45%)
Dec 05, 2005	51.16	51.85	50.16	51.61	713,100	+0.45(+0.88%)
Dec 02, 2005	51.48	51.80	50.71	51.16	682,800	-0.32(-0.62%)
Dec 01, 2005	51.45	52.22	51.38	51.48	876,400	+0.49(+0.96%)
Nov 30, 2005	50.72	51.17	49.99	50.99	1,148,200	+1.00(+2.00%)
Nov 29, 2005	48.95	50.70	48.50	49.99	689,700	+1.29(+2.65%)
Nov 28, 2005	49.40	49.42	48.21	48.70	575,500	-0.76(-1.54%)
Nov 25, 2005	48.95	49.51	48.70	49.46	72,600	+0.48(+0.98%)
Nov 23, 2005	49.32	49.40	48.73	48.98	281,400	-0.34(-0.69%)
Nov 22, 2005	49.12	49.43	48.35	49.32	470,900	+0.20(+0.41%)
Nov 21, 2005	49.04	49.15	48.62	49.12	484,200	+0.08(+0.16%)
Nov 18, 2005	49.23	49.25	48.66	49.04	574,800	-0.09(-0.18%)
Nov 17, 2005	48.25	49.15	48.25	49.13	663,400	+0.92(+1.91%)
Nov 16, 2005	47.50	48.24	47.22	48.21	773,600	-0.57(-1.17%)
Nov 15, 2005	47.89	49.26	47.84	48.78	961,800	+0.88(+1.84%)
Nov 14, 2005	47.62	47.92	47.29	47.90	707,200	+0.32(+0.67%)
Nov 11, 2005	48.05	48.28	47.45	47.58	303,000	-0.63(-1.31%)
Nov 10, 2005	47.60	48.33	46.58	48.21	1,004,900	+0.61(+1.28%)
Nov 09, 2005	48.45	48.92	46.96	47.60	993,200	-0.95(-1.96%)
Nov 08, 2005	49.32	49.32	48.44	48.55	400,100	-1.02(-2.06%)
Nov 07, 2005	49.09	49.64	48.42	49.57	430,200	+0.49(+1.00%)
Nov 04, 2005	49.90	50.34	48.64	49.08	603,700	-0.63(-1.27%)
Nov 03, 2005	49.41	50.05	49.29	49.71	871,300	+0.51(+1.04%)
Nov 02, 2005	47.71	49.33	47.22	49.20	1,037,300	+1.50(+3.14%)
Nov 01, 2005	47.36	48.37	47.08	47.70	878,800	+0.34(+0.72%)
Oct 31, 2005	47.26	48.12	46.86	47.36	855,900	+0.10(+0.21%)
Oct 28, 2005	46.60	47.38	46.02	47.26	1,047,900	+1.27(+2.76%)
Oct 27, 2005	47.10	47.10	45.59	45.99	1,602,200	-1.20(-2.54%)
Oct 26, 2005	47.77	48.38	47.03	47.19	444,900	-0.93(-1.93%)
Oct 25, 2005	48.21	48.21	47.44	48.12	610,300	-0.28(-0.58%)
Oct 24, 2005	47.20	48.90	46.41	48.40	1,361,400	+0.47(+0.98%)
Oct 21, 2005	48.34	48.53	47.79	47.93	1,116,000	-0.11(-0.23%)
Oct 20, 2005	50.18	50.18	47.40	48.04	1,277,500	-2.13(-4.25%)
Oct 19, 2005	49.70	50.43	48.84	50.17	1,114,700	+0.32(+0.64%)
Oct 18, 2005	52.41	52.41	47.01	49.85	3,784,200	-2.31(-4.43%)
Oct 17, 2005	51.10	52.34	50.59	52.16	1,183,200	+1.34(+2.64%)
Oct 14, 2005	49.15	50.95	49.12	50.82	1,153,200	+2.37(+4.89%)
Oct 13, 2005	49.40	49.50	47.57	48.45	825,000	-0.96(-1.94%)
Oct 12, 2005	50.73	51.17	48.93	49.41	663,800	-1.32(-2.60%)
Oct 11, 2005	49.55	51.07	48.77	50.73	998,100	+1.18(+2.38%)
Oct 10, 2005	50.50	50.70	49.52	49.55	872,000	-0.72(-1.43%)
Oct 07, 2005	50.58	50.77	50.01	50.27	397,500	+0.06(+0.12%)
Oct 06, 2005	51.21	51.47	49.86	50.21	569,100	-0.80(-1.57%)
Oct 05, 2005	51.87	52.26	50.24	51.01	699,500	-0.73(-1.41%)
Oct 04, 2005	52.98	53.45	51.74	51.74	596,700	-1.16(-2.19%)
Oct 03, 2005	52.95	53.26	52.27	52.90	693,000	-0.20(-0.38%)
Sep 30, 2005	51.90	53.19	51.59	53.10	786,500	+1.20(+2.31%)
Sep 29, 2005		51.94	50.96	51.90	339,300	+0.15(+0.29%)
Sep 28, 2005	51.64	52.22	51.31	51.75	553,000	+0.12(+0.23%)
Sep 27, 2005	52.30	52.56	51.25	51.63	489,400	-0.59(-1.13%)
Sep 26, 2005	50.90	53.91	50.87	52.22	1,575,700	+2.22(+4.44%)
Sep 23, 2005	50.00	50.22	48.99	50.00	850,100	+0.68(+1.38%)
Sep 22, 2005	48.46	49.43	48.45	49.32	686,000	+0.92(+1.90%)
Sep 21, 2005	49.00	49.00	47.79	48.40	1,759,700	-0.56(-1.14%)
Sep 20, 2005	50.32	50.75	48.60	48.96	816,400	-1.11(-2.22%)
Sep 19, 2005	50.88	50.89	49.54	50.07	661,000	-0.71(-1.40%)
Sep 16, 2005	50.40	51.43	50.33	50.78	1,763,900	+1.01(+2.03%)
Sep 15, 2005	49.20	50.07	49.17	49.77	1,065,100	-0.36(-0.72%)
Sep 14, 2005	50.02	50.83	49.59	50.13	1,306,100	+0.21(+0.42%)
Sep 13, 2005	49.70	50.29	49.45	49.92	1,131,500	+0.38(+0.77%)
Sep 12, 2005	49.10	49.71	48.90	49.54	878,300	+0.44(+0.90%)
Sep 09, 2005	48.20	49.15	47.82	49.10	736,800	+0.82(+1.69%)
Sep 08, 2005	48.66	48.66	48.14	48.28	272,500	-0.38(-0.77%)
Sep 07, 2005	48.62	48.89	48.49	48.66	301,700	+0.41(+0.85%)
Sep 06, 2005	47.99	48.36	47.98	48.25	425,800	+0.26(+0.53%)
Sep 02, 2005	48.00	48.27	47.81	47.99	568,700	-0.53(-1.08%)
Sep 01, 2005	48.67	49.14	48.41	48.52	570,200	+0.18(+0.37%)
Aug 31, 2005	48.62	48.87	48.09	48.34	650,400	-0.15(-0.32%)
Aug 30, 2005	48.94	48.99	48.41	48.49	448,000	-0.45(-0.91%)
Aug 29, 2005	48.26	49.08	47.39	48.94	762,200	+0.56(+1.17%)
Aug 26, 2005	45.02	48.70	45.49	48.38	1,423,500	+3.37(+7.48%)
Aug 25, 2005	44.88	45.47	44.85	45.01	273,500	+0.10(+0.22%)
Aug 24, 2005	45.82	45.83	44.85	44.91	568,700	-0.96(-2.09%)
Aug 23, 2005	46.90	47.00	45.64	45.87	529,000	-1.03(-2.20%)
Aug 22, 2005	46.67	46.98	46.50	46.90	473,800	+0.49(+1.07%)
Aug 19, 2005	45.70	46.42	45.69	46.41	290,300	+0.68(+1.49%)
Aug 18, 2005	45.38	45.80	45.19	45.73	298,800	-0.02(-0.05%)
Aug 17, 2005	45.25	45.98	45.23	45.75	267,000	+0.49(+1.09%)
Aug 16, 2005	45.62	45.77	45.10	45.26	304,300	-0.67(-1.46%)
Aug 15, 2005	45.60	46.13	45.55	45.92	276,700	-0.01(-0.01%)
Aug 12, 2005	45.90	46.40	45.38	45.93	229,700	-0.35(-0.77%)
Aug 11, 2005	45.63	46.28	45.52	46.28	211,900	+0.63(+1.39%)
Aug 10, 2005	45.71	45.88	45.34	45.65	376,800	+0.02(+0.05%)
Aug 09, 2005	45.70	46.00	45.40	45.62	331,900	+0.02(+0.05%)
Aug 08, 2005	45.45	45.97	45.42	45.60	226,400	+0.27(+0.61%)
Aug 05, 2005	45.45	45.45	45.12	45.33	331,100	-0.15(-0.33%)
Aug 04, 2005	45.55	45.63	45.23	45.48	313,900	-0.12(-0.27%)
Aug 03, 2005	45.55	45.60	45.38	45.60	285,200	+0.09(+0.21%)
Aug 02, 2005	44.97	45.64	44.97	45.51	330,200	+0.54(+1.19%)
Aug 01, 2005	44.02	45.35	44.02	44.97	305,700	-0.02(-0.04%)
Jul 29, 2005	44.98	45.24	44.83	44.99	342,900	-0.11(-0.24%)
Jul 28, 2005	44.80	45.12	44.38	45.10	275,800	+0.38(+0.86%)
Jul 27, 2005	44.25	44.77	44.10	44.72	432,600	+0.87(+1.98%)
Jul 26, 2005	45.03	45.03	43.73	43.84	428,700	-0.69(-1.54%)
Jul 25, 2005	44.94	45.01	44.37	44.53	371,800	-0.28(-0.64%)
Jul 22, 2005	44.45	44.94	44.43	44.81	323,000	+0.48(+1.09%)
Jul 21, 2005	45.34	45.34	44.28	44.33	645,200	-1.05(-2.30%)
Jul 20, 2005	43.25	45.49	43.25	45.38	917,500	+1.80(+4.13%)
Jul 19, 2005	41.98	44.01	41.98	43.58	1,578,800	+3.48(+8.68%)
Jul 18, 2005	40.29	40.29	39.88	40.09	384,000	-0.39(-0.96%)
Jul 15, 2005	39.91	40.67	39.91	40.48	474,400	+0.53(+1.34%)
Jul 14, 2005	40.40	40.60	39.79	39.95	482,000	-0.45(-1.11%)
Jul 13, 2005	40.56	40.69	40.25	40.40	229,100	-0.12(-0.31%)
Jul 12, 2005	41.00	41.00	40.45	40.52	326,100	-0.47(-1.13%)
Jul 11, 2005	41.00	41.27	40.81	40.99	659,100	-0.04(-0.10%)
Jul 08, 2005	39.52	41.05	39.52	41.03	662,900	+1.56(+3.95%)
Jul 07, 2005	39.63	39.65	38.80	39.47	276,600	-0.20(-0.50%)
Jul 06, 2005	40.37	40.69	39.27	39.67	504,500	-0.57(-1.42%)
Jul 05, 2005	38.41	40.48	38.06	40.24	679,100	+1.74(+4.52%)
Jul 01, 2005	38.95	38.95	38.49	38.50	396,500	-0.45(-1.16%)
Jun 30, 2005	39.67	39.67	38.95	38.95	525,300	-0.60(-1.52%)
Jun 29, 2005	39.60	39.83	39.35	39.55	445,400	+0.00(+0.00%)
Jun 28, 2005	38.66	39.61	38.66	39.55	387,900	+1.02(+2.65%)
Jun 27, 2005	38.43	38.63	37.77	38.53	502,600	+0.04(+0.09%)
Jun 24, 2005	39.25	39.30	38.25	38.49	285,100	-0.80(-2.04%)
Jun 23, 2005	39.50	39.67	39.23	39.30	373,500	-0.14(-0.37%)
Jun 22, 2005	39.48	39.70	39.10	39.44	197,900	+0.08(+0.20%)
Jun 21, 2005	39.19	39.47	38.90	39.36	296,900	+0.13(+0.34%)
Jun 20, 2005	39.69	39.69	38.91	39.23	308,100	-0.52(-1.30%)
Jun 17, 2005	39.67	39.91	39.38	39.74	494,500	+0.29(+0.74%)
Jun 16, 2005	39.14	39.52	39.05	39.45	276,300	+0.30(+0.75%)
Jun 15, 2005	38.99	39.16	38.56	39.16	188,600	+0.29(+0.75%)
Jun 14, 2005	38.85	39.09	38.74	38.87	254,000	+0.02(+0.04%)
Jun 13, 2005	38.72	38.88	38.40	38.85	396,100	+0.17(+0.44%)
Jun 10, 2005	38.87	38.88	38.55	38.68	325,200	-0.02(-0.04%)
Jun 09, 2005	38.25	38.70	38.15	38.70	535,100	+0.36(+0.94%)
Jun 08, 2005	38.90	38.90	38.27	38.34	427,400	-0.40(-1.03%)
Jun 07, 2005	39.45	39.49	38.66	38.73	569,200	-0.59(-1.51%)
Jun 06, 2005	39.40	39.48	39.02	39.33	428,400	+0.12(+0.31%)
Jun 03, 2005	39.36	39.98	39.21	39.21	611,000	-0.12(-0.32%)
Jun 02, 2005	39.25	39.46	38.98	39.34	232,700	+0.03(+0.08%)
Jun 01, 2005	38.90	39.55	38.81	39.30	473,500	+0.44(+1.13%)
May 31, 2005	38.67	38.88	38.31	38.87	534,400	+0.15(+0.39%)
May 27, 2005	38.93	39.15	38.62	38.72	240,400	-0.14(-0.37%)
May 26, 2005	38.16	38.90	37.97	38.86	503,300	+0.71(+1.86%)
May 25, 2005	37.92	38.17	37.78	38.15	425,500	+0.23(+0.61%)
May 24, 2005	37.91	38.00	37.64	37.92	391,600	+0.05(+0.15%)
May 23, 2005	37.33	38.01	37.33	37.87	463,900	+0.54(+1.45%)
May 20, 2005	37.52	37.55	37.24	37.33	444,000	-0.19(-0.51%)
May 19, 2005	37.67	37.72	37.20	37.52	424,400	-0.06(-0.17%)
May 18, 2005	37.02	37.69	36.90	37.58	962,800	+0.66(+1.77%)
May 17, 2005	37.01	37.08	36.77	36.92	610,500	-0.03(-0.07%)
May 16, 2005	36.73	37.05	36.58	36.95	942,700	+0.33(+0.89%)
May 13, 2005	37.66	37.94	36.50	36.62	852,500	-0.87(-2.31%)
May 12, 2005	38.15	38.24	37.30	37.49	404,800	-0.56(-1.48%)
May 11, 2005	38.17	38.33	37.83	38.05	706,500	-0.02(-0.05%)
May 10, 2005	37.80	38.65	37.56	38.08	699,600	+0.29(+0.77%)
May 09, 2005	37.80	37.93	37.34	37.78	543,700	+0.14(+0.39%)
May 06, 2005	37.38	37.82	37.14	37.64	788,100	+0.38(+1.02%)
May 05, 2005	37.48	37.70	37.17	37.26	920,300	+0.27(+0.72%)
May 04, 2005	37.74	37.74	36.87	36.99	1,039,000	-0.30(-0.79%)
May 03, 2005	37.85	37.96	36.91	37.29	1,137,500	-0.02(-0.07%)
May 02, 2005	37.30	37.45	36.83	37.31	516,800	+0.48(+1.32%)
Apr 29, 2005	36.93	37.23	36.17	36.83	783,700	-0.01(-0.01%)
Apr 28, 2005	36.77	36.98	36.66	36.84	721,000	+0.09(+0.26%)
Apr 27, 2005	37.12	37.12	36.38	36.74	408,800	-0.50(-1.36%)
Apr 26, 2005	37.58	37.73	37.20	37.24	351,000	-0.80(-2.10%)
Apr 25, 2005	37.59	38.16	37.59	38.05	342,300	+0.52(+1.37%)
Apr 22, 2005	37.77	37.87	36.95	37.53	324,400	-0.33(-0.87%)
Apr 21, 2005	36.83	37.88	36.50	37.86	491,800	+1.45(+3.97%)
Apr 20, 2005	37.58	37.59	36.37	36.41	387,300	-1.16(-3.10%)
Apr 19, 2005	36.98	37.60	36.98	37.58	325,900	+0.73(+1.98%)
Apr 18, 2005	36.41	37.05	36.31	36.85	409,600	+0.41(+1.13%)
Apr 15, 2005	36.44	36.69	36.10	36.44	524,700	-0.01(-0.03%)
Apr 14, 2005	38.12	38.23	36.24	36.45	922,000	-1.69(-4.43%)
Apr 13, 2005	38.50	38.99	38.06	38.14	278,100	-0.60(-1.55%)
Apr 12, 2005	38.80	38.91	37.98	38.74	691,000	-0.23(-0.59%)
Apr 11, 2005	38.99	39.05	38.66	38.97	279,300	-0.03(-0.08%)
Apr 08, 2005	39.25	39.52	38.88	39.00	229,400	-0.19(-0.48%)
Apr 07, 2005	38.99	39.30	38.99	39.19	302,200	+0.20(+0.50%)
Apr 06, 2005	38.60	39.36	38.60	38.99	548,200	+0.50(+1.31%)
Apr 05, 2005	38.20	38.65	38.20	38.49	717,200	+0.58(+1.52%)
Apr 04, 2005	37.88	38.02	37.48	37.91	516,300	-0.09(-0.22%)
Apr 01, 2005	38.51	38.60	37.83	38.00	801,800	-0.51(-1.31%)
Mar 31, 2005	37.97	38.58	37.87	38.51	450,100	+0.52(+1.36%)
Mar 30, 2005	37.17	38.12	37.17	37.99	431,300	+0.91(+2.47%)
Mar 29, 2005	38.02	38.16	37.08	37.08	467,900	-1.07(-2.81%)
Mar 28, 2005	38.02	38.26	38.02	38.15	616,600	+0.13(+0.34%)
Mar 24, 2005	38.17	38.33	38.01	38.02	438,300	-0.17(-0.45%)
Mar 23, 2005	38.34	38.36	37.81	38.19	484,900	-0.15(-0.39%)
Mar 22, 2005	38.05	38.91	38.03	38.34	331,900	+0.23(+0.62%)
Mar 21, 2005	38.45	38.45	37.87	38.10	402,400	-0.38(-0.97%)
Mar 18, 2005	38.31	38.62	38.15	38.48	447,500	+0.29(+0.75%)
Mar 17, 2005	38.45	38.55	38.06	38.19	561,100	-0.27(-0.69%)
Mar 16, 2005	38.45	38.73	38.26	38.45	398,500	-0.36(-0.91%)
Mar 15, 2005	38.88	39.24	38.45	38.81	408,200	-0.06(-0.17%)
Mar 14, 2005	38.95	39.39	38.76	38.88	410,700	+0.16(+0.43%)
Mar 11, 2005	39.03	39.19	38.30	38.71	386,300	-0.06(-0.17%)
Mar 10, 2005	38.92	39.14	38.67	38.77	389,300	-0.18(-0.45%)
Mar 09, 2005	39.01	39.42	38.78	38.95	336,500	-0.01(-0.03%)
Mar 08, 2005	38.98	39.10	38.67	38.96	570,200	+0.09(+0.22%)
Mar 07, 2005	39.80	39.88	38.78	38.88	682,500	-0.32(-0.82%)
Mar 04, 2005	38.45	39.42	38.42	39.20	443,700	+0.93(+2.43%)
Mar 03, 2005	37.98	38.47	37.89	38.27	450,600	+0.29(+0.76%)
Mar 02, 2005	37.44	38.18	37.33	37.98	534,300	+0.54(+1.44%)
Mar 01, 2005	37.76	37.82	37.13	37.44	662,100	-0.20(-0.52%)
Feb 28, 2005	38.12	38.41	36.97	37.63	793,000	-0.59(-1.53%)
Feb 25, 2005	37.29	38.56	37.26	38.22	374,500	+0.97(+2.59%)
Feb 24, 2005	37.05	37.34	36.54	37.25	518,600	+0.20(+0.54%)
Feb 23, 2005	37.05	37.47	37.03	37.05	362,400	+0.03(+0.09%)
Feb 22, 2005	37.02	37.20	36.91	37.02	362,600	-0.01(-0.03%)
Feb 18, 2005	36.88	37.20	36.73	37.02	192,400	+0.12(+0.31%)
Feb 17, 2005	36.88	37.01	36.72	36.91	414,400	+0.03(+0.09%)
Feb 16, 2005	36.87	36.95	36.72	36.88	423,400	-0.02(-0.07%)
Feb 15, 2005	36.67	36.91	36.67	36.90	264,600	+0.03(+0.08%)
Feb 14, 2005	36.88	37.02	36.67	36.87	141,700	-0.01(-0.01%)
Feb 11, 2005	36.24	36.94	36.23	36.88	229,000	+0.63(+1.75%)
Feb 10, 2005	36.12	36.30	35.99	36.24	214,400	+0.19(+0.51%)
Feb 09, 2005	36.48	36.54	36.05	36.05	318,800	-0.60(-1.64%)
Feb 08, 2005	36.50	36.68	36.24	36.66	250,500	+0.38(+1.06%)
Feb 07, 2005	36.13	36.41	35.94	36.27	129,200	+0.14(+0.39%)
Feb 04, 2005	35.63	36.20	35.63	36.13	302,800	+0.50(+1.40%)
Feb 03, 2005	35.65	35.73	35.33	35.63	157,100	+0.05(+0.13%)
Feb 02, 2005	35.17	35.66	35.15	35.59	341,500	+0.35(+0.99%)
Feb 01, 2005	35.16	35.44	35.04	35.23	319,700	+0.09(+0.24%)
Jan 31, 2005	34.84	35.24	34.83	35.15	293,300	+0.43(+1.24%)
Jan 28, 2005	34.60	34.74	34.16	34.72	275,100	+0.07(+0.20%)
Jan 27, 2005	34.41	34.83	34.39	34.65	379,300	+0.12(+0.35%)
Jan 26, 2005	34.28	34.53	34.05	34.53	314,700	+0.20(+0.58%)
Jan 25, 2005	33.90	34.37	33.87	34.33	589,100	+0.53(+1.57%)
Jan 24, 2005	34.20	34.35	33.78	33.80	262,900	-0.42(-1.23%)
Jan 21, 2005	34.17	34.42	34.17	34.22	362,600	+0.15(+0.44%)
Jan 20, 2005	34.26	34.52	33.99	34.07	401,800	-0.19(-0.54%)
Jan 19, 2005	34.59	34.73	33.97	34.26	451,600	-0.44(-1.27%)
Jan 18, 2005	34.00	34.72	33.80	34.70	719,700	+1.10(+3.29%)
Jan 14, 2005	32.88	33.62	32.88	33.59	497,900	+0.73(+2.21%)
Jan 13, 2005	32.85	33.15	32.50	32.87	278,600	-0.11(-0.35%)
Jan 12, 2005	32.55	33.00	32.42	32.98	643,300	+0.73(+2.26%)
Jan 11, 2005	32.45	32.48	32.03	32.25	272,800	-0.28(-0.88%)
Jan 10, 2005	32.55	32.83	32.34	32.53	551,700	+0.48(+1.50%)
Jan 07, 2005	31.79	32.20	31.68	32.05	432,200	+0.27(+0.85%)
Jan 06, 2005	31.66	32.05	31.66	31.79	265,400	+0.11(+0.36%)
Jan 05, 2005	31.30	31.71	31.15	31.67	477,400	+0.17(+0.54%)
Jan 04, 2005	32.23	32.38	31.30	31.50	399,400	-0.80(-2.48%)

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.