Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	14.17	14.22	14.09	14.20	1,144,335	-0.02(-0.12%)
Dec 29, 2005	14.17	14.32	14.17	14.22	1,400,597	+0.05(+0.36%)
Dec 28, 2005	13.89	14.30	13.89	14.17	1,923,493	+0.22(+1.61%)
Dec 27, 2005	14.21	14.32	13.87	13.94	1,155,180	-0.19(-1.32%)
Dec 23, 2005	13.94	14.17	13.94	14.13	1,216,947	+0.10(+0.73%)
Dec 22, 2005	14.01	14.17	13.88	14.03	2,387,451	+0.00(+0.00%)
Dec 21, 2005	14.14	14.27	13.93	14.03	1,940,938	-0.13(-0.90%)
Dec 20, 2005	14.13	14.23	13.87	14.15	1,451,047	-0.01(-0.09%)
Dec 19, 2005	14.40	14.49	14.15	14.17	1,270,934	-0.21(-1.48%)
Dec 16, 2005	14.37	14.53	14.28	14.38	2,329,928	+0.02(+0.12%)
Dec 15, 2005	14.44	14.60	14.30	14.36	1,908,405	-0.15(-1.02%)
Dec 14, 2005	14.53	14.64	14.32	14.51	2,168,438	+0.05(+0.32%)
Dec 13, 2005	14.70	14.71	14.40	14.46	2,606,935	-0.20(-1.33%)
Dec 12, 2005	14.27	14.75	14.24	14.66	2,797,893	+0.53(+3.72%)
Dec 09, 2005	14.03	14.21	14.01	14.13	1,042,019	+0.06(+0.42%)
Dec 08, 2005	14.13	14.21	14.04	14.07	2,034,060	-0.09(-0.66%)
Dec 07, 2005	14.29	14.29	14.04	14.17	1,950,604	-0.30(-2.05%)
Dec 06, 2005	14.52	14.53	14.39	14.46	2,960,090	-0.06(-0.41%)
Dec 05, 2005	14.42	14.56	14.39	14.52	2,675,303	+0.07(+0.50%)
Dec 02, 2005	14.16	14.45	14.04	14.45	1,591,555	+0.26(+1.85%)
Dec 01, 2005	14.08	14.27	14.02	14.19	2,353,974	+0.19(+1.33%)
Nov 30, 2005	14.13	14.19	14.00	14.00	1,512,814	-0.06(-0.42%)
Nov 29, 2005	14.09	14.18	13.99	14.06	1,732,770	-0.03(-0.21%)
Nov 28, 2005	14.38	14.43	14.09	14.09	2,535,267	-0.21(-1.48%)
Nov 25, 2005	14.13	14.35	14.09	14.30	545,763	+0.23(+1.66%)
Nov 23, 2005	13.99	14.15	13.89	14.07	1,436,667	+0.09(+0.67%)
Nov 22, 2005	14.19	14.19	13.72	13.98	2,333,935	-0.21(-1.49%)
Nov 21, 2005	14.13	14.26	14.09	14.19	1,261,739	+0.06(+0.39%)
Nov 18, 2005	14.09	14.32	14.02	14.13	1,822,591	+0.02(+0.15%)
Nov 17, 2005	13.78	14.16	13.77	14.11	1,402,247	+0.34(+2.46%)
Nov 16, 2005	13.87	14.03	13.68	13.77	1,967,342	-0.16(-1.16%)
Nov 15, 2005	14.10	14.24	13.73	13.93	3,329,984	-0.12(-0.85%)
Nov 14, 2005	14.17	14.33	13.96	14.05	2,146,985	-0.10(-0.72%)
Nov 11, 2005	14.40	14.49	14.13	14.15	1,695,286	-0.20(-1.39%)
Nov 10, 2005	14.15	14.38	14.02	14.35	1,642,713	+0.27(+1.90%)
Nov 09, 2005	13.90	14.10	13.74	14.09	11,072,757	+0.13(+0.94%)
Nov 08, 2005	13.96	14.08	13.93	13.96	1,483,817	-0.15(-1.08%)
Nov 07, 2005	14.00	14.21	13.99	14.11	2,266,039	+0.11(+0.79%)
Nov 04, 2005	14.01	14.08	13.96	14.00	3,854,530	-0.02(-0.15%)
Nov 03, 2005	14.10	14.15	13.99	14.02	6,426,103	-0.08(-0.54%)
Nov 02, 2005	14.00	14.10	13.96	14.10	4,029,221	+0.09(+0.64%)
Nov 01, 2005	14.03	14.13	13.91	14.01	3,706,242	-0.06(-0.45%)
Oct 31, 2005	13.77	14.10	13.76	14.07	5,361,687	+0.32(+2.31%)
Oct 28, 2005	13.02	13.75	13.01	13.75	7,940,568	+0.69(+5.26%)
Oct 27, 2005	13.00	13.06	12.85	13.06	9,592,476	+0.04(+0.29%)
Oct 26, 2005	13.26	13.37	12.72	13.03	15,684,519	-1.08(-7.67%)
Oct 25, 2005	14.28	14.38	13.92	14.11	4,280,296	-0.27(-1.89%)
Oct 24, 2005	14.36	14.50	14.31	14.38	2,920,248	+0.06(+0.41%)
Oct 21, 2005	14.41	14.54	14.31	14.32	2,618,487	-0.08(-0.53%)
Oct 20, 2005	14.76	14.76	14.38	14.40	3,466,483	-0.35(-2.39%)
Oct 19, 2005	14.83	14.92	14.65	14.75	2,225,726	-0.20(-1.36%)
Oct 18, 2005	14.98	15.13	14.93	14.95	2,773,140	-0.05(-0.31%)
Oct 17, 2005	14.89	15.08	14.85	15.00	1,358,397	+0.06(+0.43%)
Oct 14, 2005	14.77	14.97	14.69	14.94	1,679,962	+0.17(+1.12%)
Oct 13, 2005	14.66	14.82	14.60	14.77	1,718,625	+0.13(+0.87%)
Oct 12, 2005	14.80	14.80	14.55	14.64	3,003,940	-0.20(-1.37%)
Oct 11, 2005	14.89	14.90	14.78	14.85	2,451,811	-0.00(-0.03%)
Oct 10, 2005	14.89	14.99	14.83	14.85	1,739,843	-0.05(-0.31%)
Oct 07, 2005	14.91	15.02	14.86	14.90	3,245,113	-0.00(-0.03%)
Oct 06, 2005	14.85	14.96	14.79	14.90	4,291,848	+0.14(+0.95%)
Oct 05, 2005	14.95	15.06	14.76	14.76	2,838,443	-0.16(-1.08%)
Oct 04, 2005	14.84	15.09	14.82	14.92	3,057,220	-0.05(-0.31%)
Oct 03, 2005	14.81	15.04	14.78	14.97	3,947,887	+0.20(+1.32%)
Sep 30, 2005	14.40	14.82	14.40	14.77	3,305,701	+0.39(+2.68%)
Sep 29, 2005	14.32	14.44	14.27	14.39	8,590,534	-0.34(-2.28%)
Sep 28, 2005	14.90	14.93	14.72	14.72	5,614,647	-0.17(-1.17%)
Sep 27, 2005	14.95	14.97	14.82	14.90	6,334,867	+0.05(+0.34%)
Sep 26, 2005	15.12	15.12	14.81	14.85	8,927,186	-0.17(-1.13%)
Sep 23, 2005	15.06	15.15	15.02	15.02	4,611,055	-0.11(-0.76%)
Sep 22, 2005	15.22	15.24	15.02	15.13	4,331,926	-0.13(-0.86%)
Sep 21, 2005	15.36	15.38	15.16	15.26	9,829,641	-0.21(-1.37%)
Sep 20, 2005	15.47	15.59	14.53	15.47	26,040,122	-1.70(-9.88%)
Sep 19, 2005	17.18	17.29	17.13	17.17	1,835,557	-0.04(-0.25%)
Sep 16, 2005	17.07	17.25	17.03	17.21	1,678,076	+0.17(+1.02%)
Sep 15, 2005	16.87	17.07	16.81	17.04	1,227,791	+0.24(+1.44%)
Sep 14, 2005	16.95	17.01	16.77	16.80	2,209,223	-0.17(-0.98%)
Sep 13, 2005	17.03	17.14	16.94	16.96	1,818,583	-0.16(-0.94%)
Sep 12, 2005	17.03	17.25	16.93	17.12	916,835	+0.02(+0.12%)
Sep 09, 2005	17.03	17.16	16.97	17.10	1,792,651	+0.07(+0.40%)
Sep 08, 2005	17.43	17.43	16.99	17.03	2,720,803	-0.38(-2.17%)
Sep 07, 2005	17.36	17.45	17.26	17.41	2,857,303	+0.12(+0.69%)
Sep 06, 2005	17.19	17.30	17.06	17.29	1,330,814	+0.10(+0.59%)
Sep 02, 2005	17.20	17.28	17.09	17.19	1,287,908	-0.03(-0.15%)
Sep 01, 2005	17.09	17.28	17.03	17.22	2,382,500	+0.08(+0.49%)
Aug 31, 2005	17.07	17.19	17.01	17.13	2,463,834	+0.02(+0.10%)
Aug 30, 2005	17.20	17.34	16.94	17.12	2,543,518	-0.10(-0.59%)
Aug 29, 2005	16.93	17.22	16.92	17.22	1,420,636	+0.29(+1.70%)
Aug 26, 2005	17.16	17.16	16.91	16.93	1,765,304	-0.23(-1.36%)
Aug 25, 2005	17.01	17.17	16.99	17.16	1,960,741	+0.12(+0.72%)
Aug 24, 2005	17.22	17.22	16.98	17.04	4,433,535	-0.24(-1.37%)
Aug 23, 2005	17.39	17.46	17.26	17.28	2,934,393	-0.14(-0.83%)
Aug 22, 2005	17.57	17.67	17.34	17.42	4,454,516	-0.17(-0.94%)
Aug 19, 2005	17.71	17.71	17.53	17.59	4,867,081	-0.16(-0.91%)
Aug 18, 2005	17.41	17.82	17.37	17.75	7,126,283	+0.36(+2.10%)
Aug 17, 2005	17.43	17.56	17.19	17.38	5,063,933	+0.08(+0.44%)
Aug 16, 2005	16.63	17.43	16.61	17.31	15,474,465	+1.44(+9.09%)
Aug 15, 2005	15.87	16.03	15.83	15.86	3,687,146	+0.03(+0.21%)
Aug 12, 2005	15.90	15.97	15.82	15.83	2,524,186	-0.13(-0.80%)
Aug 11, 2005	15.86	16.03	15.82	15.96	2,345,723	+0.10(+0.62%)
Aug 10, 2005	15.99	15.99	15.82	15.86	3,690,211	-0.08(-0.53%)
Aug 09, 2005	16.06	16.08	15.87	15.94	3,937,514	-0.13(-0.82%)
Aug 08, 2005	16.24	16.30	16.00	16.08	2,594,676	-0.17(-1.04%)
Aug 05, 2005	16.53	16.61	16.14	16.25	2,466,427	-0.27(-1.62%)
Aug 04, 2005	16.67	16.70	16.42	16.51	1,698,350	-0.17(-1.02%)
Aug 03, 2005	16.57	16.76	16.50	16.68	3,569,978	+0.15(+0.92%)
Aug 02, 2005	16.42	16.55	16.37	16.53	2,122,231	+0.08(+0.52%)
Aug 01, 2005	16.59	16.67	16.32	16.45	2,655,500	-0.16(-0.95%)
Jul 29, 2005	16.74	16.74	16.56	16.60	2,312,246	-0.09(-0.53%)
Jul 28, 2005	16.29	16.76	16.25	16.69	3,166,844	+0.45(+2.74%)
Jul 27, 2005	16.27	16.45	16.17	16.25	2,064,236	+0.02(+0.10%)
Jul 26, 2005	16.24	16.27	16.15	16.23	1,103,786	+0.00(+0.03%)
Jul 25, 2005	16.23	16.27	16.10	16.22	1,861,254	+0.00(+0.00%)
Jul 22, 2005	16.02	16.26	15.99	16.22	2,349,731	+0.25(+1.57%)
Jul 21, 2005	15.99	16.16	15.87	15.97	2,730,940	-0.12(-0.74%)
Jul 20, 2005	16.01	16.11	15.76	16.09	3,662,157	+0.04(+0.24%)
Jul 19, 2005	16.06	16.08	15.89	16.06	4,017,434	-0.12(-0.76%)
Jul 18, 2005	16.22	16.23	16.06	16.18	2,155,000	-0.06(-0.34%)
Jul 15, 2005	16.08	16.33	16.03	16.23	2,547,526	+0.17(+1.08%)
Jul 14, 2005	16.18	16.29	16.05	16.06	1,780,863	-0.13(-0.81%)
Jul 13, 2005	16.31	16.38	16.17	16.19	1,740,550	-0.17(-1.01%)
Jul 12, 2005	16.20	16.51	16.20	16.36	1,891,195	+0.17(+1.05%)
Jul 11, 2005	16.06	16.23	16.06	16.19	1,270,226	+0.10(+0.61%)
Jul 08, 2005	16.06	16.12	15.95	16.09	4,134,131	-0.00(-0.03%)
Jul 07, 2005	16.33	16.35	16.06	16.09	3,317,017	-0.32(-1.94%)
Jul 06, 2005	16.44	16.59	16.36	16.41	1,879,643	-0.06(-0.33%)
Jul 05, 2005	16.39	16.47	16.28	16.47	2,476,093	+0.14(+0.83%)
Jul 01, 2005	16.59	16.63	16.22	16.33	3,244,406	-0.27(-1.61%)
Jun 30, 2005	16.48	16.65	16.38	16.60	3,325,269	+0.12(+0.75%)
Jun 29, 2005	16.54	16.55	16.36	16.48	1,884,594	-0.07(-0.41%)
Jun 28, 2005	16.40	16.58	16.32	16.54	3,840,385	+0.06(+0.39%)
Jun 27, 2005	16.44	16.53	16.33	16.48	2,291,264	-0.04(-0.23%)
Jun 24, 2005	16.42	16.56	16.29	16.52	3,963,918	+0.18(+1.12%)
Jun 23, 2005	16.41	16.41	16.20	16.34	2,879,935	-0.11(-0.65%)
Jun 22, 2005	16.59	16.61	16.39	16.44	2,594,912	-0.17(-1.05%)
Jun 21, 2005	16.67	16.71	16.52	16.61	1,470,143	-0.03(-0.18%)
Jun 20, 2005	16.73	16.86	16.63	16.64	1,247,830	-0.11(-0.66%)
Jun 17, 2005	16.84	16.87	16.65	16.75	1,619,609	-0.06(-0.38%)
Jun 16, 2005	16.75	16.87	16.67	16.82	1,579,768	+0.03(+0.15%)
Jun 15, 2005	16.84	16.85	16.67	16.79	1,155,887	+0.06(+0.35%)
Jun 14, 2005	16.64	16.81	16.61	16.73	1,848,052	+0.08(+0.51%)
Jun 13, 2005	16.67	16.75	16.56	16.65	1,350,617	-0.06(-0.33%)
Jun 10, 2005	16.62	16.86	16.52	16.70	1,062,765	+0.12(+0.74%)
Jun 09, 2005	16.87	16.87	16.56	16.58	1,445,625	-0.36(-2.15%)
Jun 08, 2005	16.86	17.07	16.75	16.95	1,953,433	+0.25(+1.47%)
Jun 07, 2005	16.90	16.97	16.64	16.70	1,513,286	-0.07(-0.43%)
Jun 06, 2005	16.73	16.77	16.55	16.77	1,185,356	+0.07(+0.41%)
Jun 03, 2005	16.78	16.89	16.70	16.70	1,523,423	-0.10(-0.58%)
Jun 02, 2005	16.84	16.86	16.73	16.80	2,004,591	-0.08(-0.50%)
Jun 01, 2005	16.56	16.92	16.56	16.89	1,328,928	+0.31(+1.84%)
May 31, 2005	16.72	16.76	16.51	16.58	1,903,218	-0.14(-0.86%)
May 27, 2005	16.77	16.78	16.57	16.73	890,903	-0.07(-0.40%)
May 26, 2005	16.61	16.86	16.61	16.79	1,400,597	+0.18(+1.10%)
May 25, 2005	16.71	16.78	16.51	16.61	1,187,713	-0.04(-0.23%)
May 24, 2005	16.74	16.74	16.49	16.65	1,920,664	-0.11(-0.63%)
May 23, 2005	16.59	16.87	16.59	16.75	2,578,881	-0.23(-1.35%)
May 20, 2005	16.69	16.98	16.64	16.98	2,895,023	+0.31(+1.88%)
May 19, 2005	16.73	16.79	16.56	16.67	2,988,852	+0.00(+0.00%)
May 18, 2005	16.03	16.79	16.01	16.67	5,057,803	+0.73(+4.55%)
May 17, 2005	15.70	15.94	15.66	15.94	3,277,883	+0.18(+1.16%)
May 16, 2005	15.63	15.84	15.63	15.76	3,188,061	+0.07(+0.43%)
May 13, 2005	15.80	15.87	15.63	15.69	3,489,823	-0.11(-0.72%)
May 12, 2005	15.86	15.90	15.76	15.81	3,932,563	-0.04(-0.27%)
May 11, 2005	15.80	15.97	15.65	15.85	3,849,815	-0.10(-0.61%)
May 10, 2005	16.06	16.10	15.91	15.95	3,833,312	-0.11(-0.69%)
May 09, 2005	15.96	16.12	15.77	16.06	3,909,695	+0.10(+0.64%)
May 06, 2005	15.98	16.13	15.85	15.96	3,345,072	-0.13(-0.79%)
May 05, 2005	16.06	16.20	15.98	16.08	4,393,221	+0.05(+0.32%)
May 04, 2005	16.16	16.21	15.98	16.03	4,491,765	-0.13(-0.79%)
May 03, 2005	16.27	16.27	16.02	16.16	5,341,648	-0.11(-0.65%)
May 02, 2005	16.40	16.42	16.15	16.27	8,887,108	-0.03(-0.16%)
Apr 29, 2005	16.08	16.31	15.84	16.29	7,580,576	+0.28(+1.72%)
Apr 28, 2005	16.65	16.79	15.90	16.02	14,873,535	-1.54(-8.79%)
Apr 27, 2005	17.56	17.62	16.97	17.56	3,417,211	-0.10(-0.58%)
Apr 26, 2005	17.94	17.94	17.66	17.66	2,101,249	-0.28(-1.56%)
Apr 25, 2005	17.89	18.13	17.81	17.94	3,000,168	+0.19(+1.08%)
Apr 22, 2005	17.91	18.06	17.69	17.75	2,651,020	-0.14(-0.81%)
Apr 21, 2005	17.93	18.02	17.76	17.90	2,611,414	+0.01(+0.05%)
Apr 20, 2005	18.25	18.25	17.77	17.89	2,251,187	-0.36(-1.98%)
Apr 19, 2005	18.54	18.55	18.21	18.25	2,738,248	-0.31(-1.65%)
Apr 18, 2005	18.58	18.64	18.31	18.55	1,305,825	+0.02(+0.09%)
Apr 15, 2005	18.90	18.98	18.54	18.54	1,336,944	-0.30(-1.60%)
Apr 14, 2005	19.02	19.11	18.81	18.84	1,238,871	-0.05(-0.27%)
Apr 13, 2005	19.34	19.45	18.79	18.89	2,398,767	-0.49(-2.52%)
Apr 12, 2005	19.24	19.44	19.00	19.38	1,844,516	+0.17(+0.86%)
Apr 11, 2005	19.28	19.34	19.05	19.21	1,327,750	+0.04(+0.22%)
Apr 08, 2005	19.06	19.17	19.04	19.17	1,988,324	+0.05(+0.24%)
Apr 07, 2005	19.08	19.19	18.96	19.12	1,471,794	+0.04(+0.22%)
Apr 06, 2005	19.13	19.15	18.94	19.08	1,535,682	+0.03(+0.18%)
Apr 05, 2005	19.13	19.16	18.89	19.05	1,124,768	-0.05(-0.24%)
Apr 04, 2005	19.00	19.16	18.96	19.09	1,356,983	+0.04(+0.20%)
Apr 01, 2005	19.30	19.30	18.96	19.05	1,877,521	-0.03(-0.13%)
Mar 31, 2005	19.11	19.19	19.04	19.08	1,276,827	-0.03(-0.16%)
Mar 30, 2005	18.85	19.16	18.85	19.11	1,176,162	+0.32(+1.69%)
Mar 29, 2005	19.06	19.13	18.74	18.79	1,639,177	-0.25(-1.34%)
Mar 28, 2005	18.86	19.17	18.77	19.05	1,901,804	-0.04(-0.22%)
Mar 24, 2005	19.72	19.72	19.05	19.09	3,764,473	+0.25(+1.35%)
Mar 23, 2005	18.21	18.89	18.20	18.83	3,021,857	+0.49(+2.66%)
Mar 22, 2005	18.60	18.66	18.30	18.35	1,751,394	-0.21(-1.14%)
Mar 21, 2005	18.41	18.61	18.41	18.56	1,764,125	+0.15(+0.81%)
Mar 18, 2005	18.62	18.66	18.37	18.41	1,878,700	-0.25(-1.34%)
Mar 17, 2005	18.83	18.87	18.57	18.66	1,977,951	-0.14(-0.74%)
Mar 16, 2005	18.81	18.88	18.73	18.80	2,228,319	-0.04(-0.23%)
Mar 15, 2005	18.60	19.43	18.60	18.84	9,774,240	+0.43(+2.35%)
Mar 14, 2005	18.15	18.41	18.11	18.41	3,259,730	+0.31(+1.69%)
Mar 11, 2005	18.03	18.19	17.99	18.10	2,895,494	+0.22(+1.26%)
Mar 10, 2005	18.24	18.26	17.75	17.88	9,840,014	-0.23(-1.29%)
Mar 09, 2005	18.30	18.36	18.00	18.11	4,546,224	-0.30(-1.61%)
Mar 08, 2005	18.36	18.43	18.27	18.41	2,777,383	+0.04(+0.23%)
Mar 07, 2005	18.24	18.52	18.24	18.37	1,989,974	+0.13(+0.70%)
Mar 04, 2005	18.27	18.37	18.23	18.24	3,103,427	+0.06(+0.30%)
Mar 03, 2005	18.12	18.23	18.11	18.18	3,774,374	+0.06(+0.33%)
Mar 02, 2005	18.58	18.58	17.90	18.12	5,517,046	-0.51(-2.75%)
Mar 01, 2005	18.68	18.83	18.62	18.64	2,296,451	-0.02(-0.09%)
Feb 28, 2005	18.73	18.76	18.60	18.66	1,517,058	-0.07(-0.38%)
Feb 25, 2005	18.83	18.88	18.72	18.73	1,200,444	-0.10(-0.52%)
Feb 24, 2005	18.70	18.84	18.66	18.82	1,163,431	+0.17(+0.89%)
Feb 23, 2005	18.81	18.81	18.56	18.66	1,888,837	+0.18(+0.96%)
Feb 22, 2005	18.83	18.85	18.48	18.48	1,931,272	-0.34(-1.82%)
Feb 18, 2005	18.92	19.02	18.74	18.82	1,475,566	-0.14(-0.72%)
Feb 17, 2005	19.09	19.15	18.89	18.96	2,349,731	+0.09(+0.49%)
Feb 16, 2005	18.88	18.98	18.66	18.87	1,808,210	-0.09(-0.49%)
Feb 15, 2005	18.73	19.02	18.62	18.96	3,618,543	+0.34(+1.82%)
Feb 14, 2005	18.64	18.81	18.52	18.62	3,989,615	+0.37(+2.02%)
Feb 11, 2005	18.26	18.37	18.11	18.25	2,630,274	-0.08(-0.44%)
Feb 10, 2005	18.45	18.49	18.24	18.33	3,702,470	-0.20(-1.10%)
Feb 09, 2005	18.71	18.79	18.42	18.54	3,839,206	+0.00(+0.00%)
Feb 08, 2005	18.66	18.73	18.39	18.54	6,199,546	-0.34(-1.82%)
Feb 07, 2005	19.22	19.30	18.86	18.88	2,122,467	-0.37(-1.94%)
Feb 04, 2005	19.08	19.25	19.02	19.25	2,599,863	+0.17(+0.89%)
Feb 03, 2005	19.26	19.33	18.88	19.08	2,163,016	-0.28(-1.47%)
Feb 02, 2005	19.09	19.39	19.08	19.37	1,293,094	+0.24(+1.24%)
Feb 01, 2005	19.15	19.30	19.04	19.13	2,878,049	-0.02(-0.09%)
Jan 31, 2005	19.94	19.97	18.92	19.15	4,716,672	-0.71(-3.57%)
Jan 28, 2005	19.53	20.15	19.53	19.86	4,060,576	+0.61(+3.17%)
Jan 27, 2005	19.27	19.42	18.62	19.24	2,865,318	+0.01(+0.04%)
Jan 26, 2005	19.27	19.33	19.07	19.24	2,130,246	-0.02(-0.09%)
Jan 25, 2005	19.34	19.46	19.24	19.25	1,360,519	-0.10(-0.53%)
Jan 24, 2005	19.45	19.49	19.26	19.36	1,104,022	-0.09(-0.48%)
Jan 21, 2005	19.69	19.79	19.45	19.45	1,633,283	-0.20(-1.01%)
Jan 20, 2005	19.62	19.79	19.61	19.65	1,937,166	+0.03(+0.15%)
Jan 19, 2005	19.66	19.72	19.57	19.62	858,133	-0.06(-0.28%)
Jan 18, 2005	19.31	19.71	19.26	19.67	1,726,876	+0.33(+1.69%)
Jan 14, 2005	19.19	19.45	19.19	19.35	1,840,508	+0.15(+0.80%)
Jan 13, 2005	19.20	19.30	19.12	19.19	1,610,179	-0.01(-0.04%)
Jan 12, 2005	19.05	19.21	19.05	19.20	1,716,975	+0.11(+0.56%)
Jan 11, 2005	19.07	19.13	19.00	19.10	2,113,272	+0.00(+0.02%)
Jan 10, 2005	18.97	19.14	18.89	19.09	1,789,586	+0.09(+0.49%)
Jan 07, 2005	18.81	19.02	18.75	19.00	1,989,031	+0.17(+0.88%)
Jan 06, 2005	18.66	18.94	18.59	18.83	3,569,271	+0.25(+1.32%)
Jan 05, 2005	18.88	18.88	18.53	18.59	3,037,417	-0.36(-1.90%)
Jan 04, 2005	19.30	19.34	18.89	18.95	2,156,650	-0.39(-2.02%)

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.