Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	34.96	34.98	34.73	34.85	943,487	-0.19(-0.54%)
Dec 29, 2005	35.18	35.23	35.02	35.04	525,976	-0.12(-0.34%)
Dec 28, 2005	35.19	35.25	35.10	35.15	533,535	-0.02(-0.06%)
Dec 27, 2005	35.35	35.52	35.13	35.18	725,678	-0.22(-0.61%)
Dec 23, 2005	35.41	35.43	35.33	35.39	420,324	+0.01(+0.02%)
Dec 22, 2005	35.15	35.39	34.57	35.39	522,284	-0.17(-0.48%)
Dec 21, 2005	35.55	35.76	35.47	35.56	689,640	+0.06(+0.18%)
Dec 20, 2005	35.50	35.62	35.45	35.50	493,278	-0.03(-0.08%)
Dec 19, 2005	35.92	35.95	35.52	35.52	802,852	-0.28(-0.79%)
Dec 16, 2005	35.89	35.95	35.75	35.81	508,924	+0.03(+0.08%)
Dec 15, 2005	35.84	35.90	35.71	35.78	763,122	-0.11(-0.30%)
Dec 14, 2005	35.55	35.93	35.55	35.89	526,152	+0.28(+0.78%)
Dec 13, 2005	35.28	35.69	35.28	35.61	578,363	+0.25(+0.71%)
Dec 12, 2005	35.44	35.52	35.15	35.36	589,086	-0.07(-0.19%)
Dec 09, 2005	35.18	35.57	35.18	35.43	1,760,931	+0.16(+0.45%)
Dec 08, 2005	35.33	35.48	35.13	35.27	711,966	-0.03(-0.08%)
Dec 07, 2005	35.55	35.55	35.15	35.30	535,469	-0.23(-0.66%)
Dec 06, 2005	35.64	35.75	35.49	35.53	825,354	-0.05(-0.14%)
Dec 05, 2005	35.67	35.69	35.37	35.58	637,781	-0.13(-0.37%)
Dec 02, 2005	35.67	35.72	35.54	35.71	424,015	+0.03(+0.10%)
Dec 01, 2005	35.48	35.72	35.47	35.68	522,636	+0.35(+1.00%)
Nov 30, 2005	35.72	35.75	35.30	35.33	910,262	-0.32(-0.91%)
Nov 29, 2005	35.61	35.83	35.55	35.65	1,981,025	+0.14(+0.40%)
Nov 28, 2005	35.72	35.79	35.51	35.51	560,783	-0.29(-0.81%)
Nov 25, 2005	35.76	35.83	35.70	35.80	243,299	+0.04(+0.11%)
Nov 23, 2005	35.61	35.85	35.55	35.76	1,978,388	+0.19(+0.53%)
Nov 22, 2005	35.47	35.60	35.29	35.57	758,728	+0.10(+0.29%)
Nov 21, 2005	35.27	35.50	35.26	35.47	605,259	+0.18(+0.50%)
Nov 18, 2005	35.20	35.34	35.05	35.29	906,746	+0.18(+0.52%)
Nov 17, 2005	34.90	35.14	34.81	35.11	1,256,049	+0.28(+0.82%)
Nov 16, 2005	34.97	34.98	34.73	34.82	596,645	-0.06(-0.16%)
Nov 15, 2005	35.04	35.14	34.81	34.88	614,576	-0.18(-0.50%)
Nov 14, 2005	35.18	35.18	35.00	35.06	421,554	-0.13(-0.36%)
Nov 11, 2005	35.18	35.20	35.01	35.18	494,860	+0.03(+0.10%)
Nov 10, 2005	34.90	35.18	34.63	35.15	1,178,173	+0.30(+0.86%)
Nov 09, 2005	34.68	35.01	34.65	34.85	441,946	+0.12(+0.34%)
Nov 08, 2005	34.75	34.84	34.61	34.73	733,941	-0.09(-0.25%)
Nov 07, 2005	34.86	34.96	34.56	34.81	589,438	+0.00(+0.00%)
Nov 04, 2005	34.94	34.98	34.67	34.81	454,076	-0.05(-0.13%)
Nov 03, 2005	35.58	35.58	34.76	34.86	5,372,799	-0.08(-0.23%)
Nov 02, 2005	34.73	34.96	34.64	34.94	580,296	+0.20(+0.57%)
Nov 01, 2005	34.84	34.87	34.65	34.74	623,366	-0.10(-0.29%)
Oct 31, 2005	34.70	34.97	34.70	34.84	1,267,652	+0.22(+0.64%)
Oct 28, 2005	34.11	34.62	34.11	34.62	676,456	+0.52(+1.53%)
Oct 27, 2005	34.41	34.41	34.05	34.10	2,428,246	-0.30(-0.86%)
Oct 26, 2005	34.33	34.67	34.24	34.39	919,931	-0.07(-0.20%)
Oct 25, 2005	34.39	34.63	34.23	34.46	846,097	-0.03(-0.10%)
Oct 24, 2005	34.11	34.49	34.05	34.49	1,087,111	+0.63(+1.86%)
Oct 21, 2005	33.70	34.02	33.66	33.86	807,247	+0.16(+0.47%)
Oct 20, 2005	34.08	34.21	33.53	33.70	1,629,788	-0.38(-1.10%)
Oct 19, 2005	33.58	34.08	33.37	34.08	1,699,930	+0.33(+0.98%)
Oct 18, 2005	34.13	34.13	33.72	33.75	775,780	-0.40(-1.17%)
Oct 17, 2005	34.22	34.24	33.96	34.15	899,363	+0.19(+0.55%)
Oct 14, 2005	33.73	33.96	33.52	33.96	875,455	+0.41(+1.22%)
Oct 13, 2005	33.66	33.70	33.25	33.55	3,207,541	-0.18(-0.52%)
Oct 12, 2005	33.98	34.16	33.56	33.73	1,351,330	-0.26(-0.75%)
Oct 11, 2005	34.19	34.28	33.95	33.98	1,024,353	-0.20(-0.58%)
Oct 10, 2005	34.56	34.56	34.09	34.18	820,431	-0.36(-1.04%)
Oct 07, 2005	34.48	34.65	34.43	34.54	915,009	+0.14(+0.40%)
Oct 06, 2005	34.56	34.72	34.09	34.40	1,814,196	-0.16(-0.46%)
Oct 05, 2005	35.03	35.11	34.56	34.56	957,023	-0.62(-1.76%)
Oct 04, 2005	35.64	35.69	35.18	35.18	1,136,685	-0.37(-1.04%)
Oct 03, 2005	35.41	35.64	35.41	35.55	803,555	+0.13(+0.35%)
Sep 30, 2005	35.50	35.51	35.35	35.43	896,726	-0.07(-0.21%)
Sep 29, 2005	35.24	35.52	34.99	35.50	1,400,025	+0.30(+0.84%)
Sep 28, 2005	35.28	35.44	35.06	35.21	733,765	+0.02(+0.06%)
Sep 27, 2005	35.23	35.28	35.04	35.18	715,306	-0.01(-0.03%)
Sep 26, 2005	35.44	35.44	35.10	35.19	1,029,099	-0.01(-0.02%)
Sep 23, 2005	35.20	35.29	34.97	35.20	938,389	-0.18(-0.50%)
Sep 22, 2005	35.15	35.39	35.10	35.38	1,274,859	+0.02(+0.05%)
Sep 21, 2005	35.81	35.84	35.34	35.36	1,325,312	-0.49(-1.36%)
Sep 20, 2005	36.12	36.22	35.76	35.85	912,547	-0.27(-0.74%)
Sep 19, 2005	36.20	36.26	36.00	36.12	533,711	-0.18(-0.49%)
Sep 16, 2005	36.06	36.32	36.04	36.29	527,382	+0.32(+0.89%)
Sep 15, 2005	36.04	36.05	35.87	35.97	254,022	+0.00(+0.00%)
Sep 14, 2005	36.04	36.12	35.92	35.97	475,875	-0.07(-0.19%)
Sep 13, 2005	36.22	36.28	36.01	36.04	695,793	-0.30(-0.83%)
Sep 12, 2005	36.39	36.41	36.24	36.34	603,325	-0.05(-0.14%)
Sep 09, 2005	36.22	36.41	36.13	36.39	535,996	+0.28(+0.77%)
Sep 08, 2005	36.13	36.24	36.04	36.12	452,846	-0.14(-0.39%)
Sep 07, 2005	36.18	36.26	36.10	36.26	665,205	+0.09(+0.24%)
Sep 06, 2005	36.05	36.22	35.95	36.17	793,535	+0.28(+0.79%)
Sep 02, 2005	35.92	36.06	35.84	35.89	525,624	-0.07(-0.21%)
Sep 01, 2005	35.76	36.05	35.66	35.96	794,414	+0.17(+0.48%)
Aug 31, 2005	35.41	35.79	35.35	35.79	710,911	+0.35(+0.98%)
Aug 30, 2005	35.37	35.48	35.23	35.44	715,131	-0.10(-0.27%)
Aug 29, 2005	35.31	35.54	35.10	35.54	1,067,774	+0.19(+0.53%)
Aug 26, 2005	35.56	35.60	35.31	35.35	679,620	-0.26(-0.73%)
Aug 25, 2005	35.52	35.63	35.48	35.62	608,599	+0.10(+0.29%)
Aug 24, 2005	35.64	35.87	35.50	35.51	680,675	-0.26(-0.73%)
Aug 23, 2005	35.83	35.85	35.62	35.77	618,971	-0.06(-0.16%)
Aug 22, 2005	35.78	35.92	35.67	35.83	1,174,129	+0.11(+0.30%)
Aug 19, 2005	35.62	35.77	35.62	35.72	505,760	+0.07(+0.21%)
Aug 18, 2005	35.60	35.71	35.45	35.65	1,211,398	+0.01(+0.02%)
Aug 17, 2005	35.69	35.76	35.51	35.64	1,111,371	-0.07(-0.21%)
Aug 16, 2005	36.12	36.12	35.70	35.72	643,582	-0.39(-1.09%)
Aug 15, 2005	36.06	36.14	35.84	36.11	524,042	+0.13(+0.36%)
Aug 12, 2005	36.00	36.10	35.76	35.98	815,509	-0.10(-0.28%)
Aug 11, 2005	35.97	36.16	35.87	36.08	681,026	+0.18(+0.51%)
Aug 10, 2005	36.07	36.25	35.76	35.90	807,247	-0.01(-0.03%)
Aug 09, 2005	35.92	35.97	35.80	35.91	557,267	+0.12(+0.33%)
Aug 08, 2005	36.06	36.09	35.72	35.79	742,730	-0.19(-0.54%)
Aug 05, 2005	36.28	36.32	35.90	35.99	700,012	-0.34(-0.94%)
Aug 04, 2005	36.61	36.61	36.31	36.33	671,358	-0.36(-0.99%)
Aug 03, 2005	36.55	36.75	36.49	36.69	526,855	+0.11(+0.31%)
Aug 02, 2005	36.29	36.58	36.29	36.58	707,923	+0.31(+0.86%)
Aug 01, 2005	36.49	36.49	36.21	36.26	1,693,777	-0.13(-0.34%)
Jul 29, 2005	36.59	36.67	36.32	36.39	848,207	-0.26(-0.71%)
Jul 28, 2005	36.51	36.65	36.38	36.65	585,746	+0.23(+0.64%)
Jul 27, 2005	36.38	36.49	36.28	36.42	589,613	+0.08(+0.22%)
Jul 26, 2005	36.38	36.41	36.23	36.34	755,036	+0.01(+0.02%)
Jul 25, 2005	36.48	36.57	36.25	36.33	810,763	-0.13(-0.36%)
Jul 22, 2005	36.10	36.46	36.10	36.46	707,044	+0.36(+0.99%)
Jul 21, 2005	36.58	36.58	36.03	36.10	1,113,480	-0.28(-0.78%)
Jul 20, 2005	36.09	36.43	36.04	36.39	795,996	+0.27(+0.74%)
Jul 19, 2005	36.12	36.16	36.00	36.12	1,098,714	+0.14(+0.40%)
Jul 18, 2005	36.05	36.06	35.92	35.98	641,297	-0.09(-0.25%)
Jul 15, 2005	36.14	36.15	35.98	36.07	611,060	-0.02(-0.06%)
Jul 14, 2005	36.28	36.41	36.01	36.09	1,285,231	+0.01(+0.02%)
Jul 13, 2005	36.09	36.16	36.02	36.09	1,116,996	+0.05(+0.13%)
Jul 12, 2005	36.01	36.14	35.88	36.04	3,815,438	+0.12(+0.33%)
Jul 11, 2005	35.70	35.93	35.70	35.92	5,179,250	+0.21(+0.59%)
Jul 08, 2005	35.33	35.72	35.27	35.71	628,991	+0.39(+1.09%)
Jul 07, 2005	35.04	35.33	34.93	35.33	870,005	+0.04(+0.11%)
Jul 06, 2005	35.56	35.60	35.25	35.29	585,219	-0.30(-0.85%)
Jul 05, 2005	35.41	35.62	35.27	35.59	537,227	+0.20(+0.58%)
Jul 01, 2005	35.38	35.41	35.22	35.38	391,142	+0.27(+0.76%)
Jun 30, 2005	35.39	35.46	35.09	35.11	613,873	-0.27(-0.76%)
Jun 29, 2005	35.47	35.50	35.29	35.38	636,199	+0.00(+0.00%)
Jun 28, 2005	35.15	35.38	35.10	35.38	748,004	+0.39(+1.11%)
Jun 27, 2005	35.04	35.08	34.89	35.00	836,604	+0.06(+0.18%)
Jun 24, 2005	35.23	35.23	34.91	34.93	774,197	-0.24(-0.68%)
Jun 23, 2005	35.58	35.58	35.16	35.17	942,257	-0.35(-0.98%)
Jun 22, 2005	35.58	35.61	35.35	35.52	666,260	+0.08(+0.22%)
Jun 21, 2005	35.47	35.55	35.36	35.44	650,087	-0.06(-0.16%)
Jun 20, 2005	35.64	35.64	35.37	35.50	1,173,250	-0.34(-0.95%)
Jun 17, 2005	35.91	35.91	35.68	35.84	813,224	+0.22(+0.62%)
Jun 16, 2005	35.47	35.64	35.38	35.62	778,592	+0.12(+0.34%)
Jun 15, 2005	35.48	35.51	35.21	35.50	569,749	+0.09(+0.24%)
Jun 14, 2005	35.23	35.46	35.15	35.41	1,202,081	+0.19(+0.53%)
Jun 13, 2005	35.15	35.33	35.00	35.22	779,999	+0.07(+0.21%)
Jun 10, 2005	35.17	35.17	35.02	35.15	1,065,840	+0.06(+0.16%)
Jun 09, 2005	35.04	35.10	34.84	35.09	436,848	-0.01(-0.02%)
Jun 08, 2005	35.07	35.25	35.00	35.10	698,254	+0.00(+0.00%)
Jun 07, 2005	35.25	35.35	35.04	35.10	912,899	+0.04(+0.11%)
Jun 06, 2005	34.99	35.08	34.88	35.06	650,087	-0.01(-0.03%)
Jun 03, 2005	35.17	35.27	34.94	35.07	576,077	-0.10(-0.27%)
Jun 02, 2005	35.18	35.21	35.06	35.17	903,055	-0.07(-0.21%)
Jun 01, 2005	34.96	35.34	34.89	35.24	5,352,056	+0.37(+1.06%)
May 31, 2005	34.96	35.00	34.81	34.87	719,174	-0.10(-0.29%)
May 27, 2005	34.81	34.98	34.81	34.97	458,647	+0.11(+0.31%)
May 26, 2005	34.87	34.90	34.77	34.86	615,631	+0.12(+0.34%)
May 25, 2005	34.76	34.82	34.60	34.75	676,983	-0.13(-0.36%)
May 24, 2005	34.90	34.91	34.75	34.87	676,807	-0.05(-0.13%)
May 23, 2005	34.90	34.98	34.78	34.92	1,091,506	+0.08(+0.23%)
May 20, 2005	34.85	34.87	34.65	34.84	586,449	-0.02(-0.05%)
May 19, 2005	34.93	34.93	34.65	34.85	912,372	+0.06(+0.18%)
May 18, 2005	34.69	34.84	34.63	34.79	1,183,095	+0.34(+0.97%)
May 17, 2005	34.18	34.48	34.03	34.46	776,659	+0.27(+0.80%)
May 16, 2005	33.79	34.18	33.74	34.18	577,132	+0.39(+1.16%)
May 13, 2005	33.95	34.12	33.49	33.79	1,097,483	-0.27(-0.80%)
May 12, 2005	34.52	34.52	33.99	34.06	1,016,618	-0.37(-1.07%)
May 11, 2005	34.44	34.45	34.13	34.43	1,028,572	+0.06(+0.17%)
May 10, 2005	34.53	34.53	34.26	34.38	790,019	-0.23(-0.66%)
May 09, 2005	34.47	34.60	34.30	34.60	606,665	+0.22(+0.63%)
May 06, 2005	34.67	34.69	34.33	34.39	939,620	-0.11(-0.33%)
May 05, 2005	34.69	34.70	34.25	34.50	1,025,056	-0.07(-0.21%)
May 04, 2005	34.32	34.60	34.17	34.57	959,309	+0.42(+1.23%)
May 03, 2005	34.18	34.32	33.99	34.15	729,018	-0.01(-0.02%)
May 02, 2005	33.91	34.16	33.87	34.16	583,636	+0.28(+0.84%)
Apr 29, 2005	33.59	33.90	33.39	33.87	683,839	+0.41(+1.22%)
Apr 28, 2005	33.82	33.82	33.44	33.47	629,519	-0.30(-0.89%)
Apr 27, 2005	33.45	33.88	33.31	33.77	729,370	+0.15(+0.44%)
Apr 26, 2005	33.94	33.95	33.59	33.62	662,920	-0.32(-0.94%)
Apr 25, 2005	33.76	33.94	33.69	33.94	691,926	+0.26(+0.78%)
Apr 22, 2005	33.70	33.77	33.34	33.68	923,623	+0.05(+0.15%)
Apr 21, 2005	33.33	33.62	33.19	33.62	978,646	+0.51(+1.53%)
Apr 20, 2005	33.65	33.67	33.08	33.12	1,446,610	-0.44(-1.32%)
Apr 19, 2005	33.53	33.59	33.36	33.56	1,152,507	+0.22(+0.65%)
Apr 18, 2005	32.88	33.39	32.88	33.35	2,042,729	+0.29(+0.88%)
Apr 15, 2005	33.56	33.62	32.96	33.06	4,762,090	-0.53(-1.59%)
Apr 14, 2005	33.99	34.02	33.53	33.59	923,974	-0.43(-1.25%)
Apr 13, 2005	34.34	34.36	33.90	34.02	566,409	-0.32(-0.94%)
Apr 12, 2005	34.10	34.40	33.82	34.34	735,171	+0.23(+0.67%)
Apr 11, 2005	34.10	34.16	33.99	34.11	645,164	+0.02(+0.07%)
Apr 08, 2005	34.40	34.40	34.05	34.09	553,224	-0.32(-0.93%)
Apr 07, 2005	34.28	34.42	34.15	34.41	766,814	+0.14(+0.40%)
Apr 06, 2005	34.13	34.36	34.13	34.27	687,179	+0.11(+0.33%)
Apr 05, 2005	34.05	34.21	34.05	34.16	578,011	+0.11(+0.33%)
Apr 04, 2005	33.91	34.06	33.78	34.05	1,034,021	+0.06(+0.18%)
Apr 01, 2005	34.42	34.42	33.86	33.98	2,287,083	-0.12(-0.35%)
Mar 31, 2005	33.95	34.13	33.90	34.10	719,525	+0.15(+0.44%)
Mar 30, 2005	33.57	33.95	33.57	33.95	657,118	+0.44(+1.31%)
Mar 29, 2005	33.70	33.91	33.45	33.52	689,816	-0.27(-0.81%)
Mar 28, 2005	33.79	33.89	33.73	33.79	880,729	+0.09(+0.25%)
Mar 24, 2005	33.72	33.90	33.68	33.70	1,141,256	-0.25(-0.74%)
Mar 23, 2005	34.04	34.06	33.80	33.95	991,831	-0.09(-0.27%)
Mar 22, 2005	34.27	34.58	34.00	34.05	1,098,010	-0.34(-0.99%)
Mar 21, 2005	34.50	34.50	34.20	34.39	777,889	-0.11(-0.33%)
Mar 18, 2005	34.70	34.70	34.26	34.50	626,179	-0.10(-0.28%)
Mar 17, 2005	34.45	34.61	34.36	34.60	682,257	+0.13(+0.36%)
Mar 16, 2005	34.87	34.89	34.40	34.47	1,100,472	-0.48(-1.38%)
Mar 15, 2005	35.22	35.29	34.89	34.96	746,774	-0.26(-0.73%)
Mar 14, 2005	34.97	35.21	34.94	35.21	635,144	+0.27(+0.78%)
Mar 11, 2005	35.09	35.15	34.78	34.94	649,208	-0.13(-0.37%)
Mar 10, 2005	34.96	35.10	34.76	35.07	768,220	+0.11(+0.33%)
Mar 09, 2005	35.27	35.32	34.90	34.96	730,952	-0.40(-1.13%)
Mar 08, 2005	35.55	35.55	35.25	35.35	800,567	-0.10(-0.29%)
Mar 07, 2005	35.43	35.51	35.33	35.46	1,017,672	+0.14(+0.40%)
Mar 04, 2005	35.04	35.35	35.01	35.31	948,410	+0.36(+1.03%)
Mar 03, 2005	34.93	35.02	34.70	34.96	577,308	+0.03(+0.08%)
Mar 02, 2005	34.73	35.02	34.73	34.93	653,603	-0.06(-0.16%)
Mar 01, 2005	34.81	35.00	34.75	34.98	784,569	+0.26(+0.74%)
Feb 28, 2005	34.82	34.85	34.51	34.73	760,837	-0.14(-0.39%)
Feb 25, 2005	34.57	34.86	34.44	34.86	863,149	+0.34(+0.99%)
Feb 24, 2005	34.36	34.52	34.20	34.52	894,792	+0.25(+0.73%)
Feb 23, 2005	34.08	34.30	34.08	34.27	738,335	+0.23(+0.69%)
Feb 22, 2005	34.64	34.64	33.99	34.04	1,198,213	-0.50(-1.45%)
Feb 18, 2005	34.61	34.62	34.42	34.54	667,490	-0.03(-0.10%)
Feb 17, 2005	34.81	34.81	34.53	34.57	871,412	-0.24(-0.69%)
Feb 16, 2005	34.85	34.88	34.65	34.81	886,882	-0.03(-0.10%)
Feb 15, 2005	34.76	34.89	34.72	34.85	917,646	+0.09(+0.26%)
Feb 14, 2005	34.76	34.77	34.60	34.76	1,099,417	+0.11(+0.33%)
Feb 11, 2005	34.52	34.69	34.34	34.64	896,374	+0.12(+0.35%)
Feb 10, 2005	34.51	34.54	34.33	34.52	570,276	+0.16(+0.46%)
Feb 09, 2005	34.64	34.66	34.33	34.36	942,081	-0.24(-0.69%)
Feb 08, 2005	34.65	34.69	34.51	34.60	933,994	-0.01(-0.03%)
Feb 07, 2005	34.67	34.67	34.51	34.61	1,044,042	+0.03(+0.08%)
Feb 04, 2005	34.16	34.59	34.16	34.59	1,103,636	+0.35(+1.03%)
Feb 03, 2005	34.27	34.27	34.08	34.23	715,131	-0.04(-0.12%)
Feb 02, 2005	34.18	34.30	34.07	34.27	889,343	+0.15(+0.45%)
Feb 01, 2005	33.96	34.13	33.85	34.12	963,704	+0.25(+0.74%)
Jan 31, 2005	33.81	33.88	33.68	33.87	996,050	+0.34(+1.00%)
Jan 28, 2005	33.62	33.71	33.35	33.53	1,030,681	-0.15(-0.44%)
Jan 27, 2005	33.73	33.84	33.57	33.68	787,734	-0.03(-0.08%)
Jan 26, 2005	33.61	33.74	33.53	33.71	836,253	+0.20(+0.59%)
Jan 25, 2005	33.72	33.78	33.46	33.51	859,985	-0.07(-0.22%)
Jan 24, 2005	33.76	33.76	33.54	33.58	851,195	-0.03(-0.10%)
Jan 21, 2005	33.87	33.91	33.54	33.62	815,861	-0.12(-0.35%)
Jan 20, 2005	33.84	33.87	33.62	33.74	736,226	-0.14(-0.40%)
Jan 19, 2005	34.13	34.15	33.82	33.87	946,476	-0.25(-0.73%)
Jan 18, 2005	33.68	34.13	33.64	34.13	1,046,503	+0.34(+1.01%)
Jan 14, 2005	33.79	33.79	33.57	33.78	805,489	+0.14(+0.41%)
Jan 13, 2005	33.85	33.88	33.57	33.65	955,441	-0.20(-0.59%)
Jan 12, 2005	33.82	33.89	33.54	33.85	3,389,489	+0.03(+0.10%)
Jan 11, 2005	34.01	34.03	33.70	33.81	2,533,195	-0.19(-0.57%)
Jan 10, 2005	34.07	34.14	33.88	34.01	872,642	+0.06(+0.18%)
Jan 07, 2005	34.18	34.22	33.84	33.94	5,377,018	-0.11(-0.32%)
Jan 06, 2005	34.10	34.14	33.91	34.05	1,149,870	+0.10(+0.30%)
Jan 05, 2005	34.22	34.24	33.91	33.95	3,947,811	-0.27(-0.78%)
Jan 04, 2005	34.56	34.59	34.10	34.22	3,016,453	-0.31(-0.91%)

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.