Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	29.18	29.28	29.07	29.20	10,808,428	+0.11(+0.37%)
Jan 30, 2007	28.76	29.14	28.75	29.10	7,888,077	+0.30(+1.04%)
Jan 29, 2007	28.65	29.12	28.60	28.80	13,294,278	+0.11(+0.38%)
Jan 26, 2007	29.06	29.12	28.62	28.69	12,514,033	-0.32(-1.12%)
Jan 25, 2007	29.35	29.41	28.96	29.01	11,386,717	-0.34(-1.16%)
Jan 24, 2007	29.54	29.69	29.29	29.35	12,784,993	-0.19(-0.65%)
Jan 23, 2007	29.08	29.59	29.06	29.54	13,399,411	+0.36(+1.22%)
Jan 22, 2007	29.44	29.46	29.10	29.19	10,503,989	-0.29(-0.99%)
Jan 19, 2007	29.84	29.87	29.46	29.48	14,994,103	-0.29(-0.98%)
Jan 18, 2007	29.31	29.84	29.27	29.77	19,868,258	+0.50(+1.70%)
Jan 17, 2007	29.06	29.31	28.98	29.27	11,816,160	+0.18(+0.63%)
Jan 16, 2007	29.07	29.19	28.97	29.09	13,243,820	-0.15(-0.51%)
Jan 12, 2007	29.05	29.30	28.94	29.24	14,282,621	+0.18(+0.63%)
Jan 11, 2007	28.72	29.09	28.61	29.05	14,685,449	+0.42(+1.45%)
Jan 10, 2007	28.36	28.69	28.22	28.64	8,679,041	+0.03(+0.12%)
Jan 09, 2007	28.65	28.81	28.19	28.61	13,767,195	-0.04(-0.14%)
Jan 08, 2007	28.39	28.76	28.29	28.65	11,262,317	+0.26(+0.91%)
Jan 05, 2007	28.46	28.60	28.22	28.39	12,535,228	-0.23(-0.81%)
Jan 04, 2007	28.40	28.69	28.37	28.62	11,649,971	+0.22(+0.79%)
Jan 03, 2007	28.41	28.68	28.22	28.40	16,112,507	-0.06(-0.20%)
Dec 29, 2006	28.58	28.74	28.46	28.46	11,675,621	-0.21(-0.72%)
Dec 28, 2006	28.68	28.91	28.62	28.66	8,559,577	-0.02(-0.06%)
Dec 27, 2006	28.64	28.81	28.50	28.68	9,061,276	+0.01(+0.03%)
Dec 26, 2006	28.33	28.76	28.18	28.67	7,905,178	+0.31(+1.08%)
Dec 22, 2006	28.74	28.74	28.35	28.37	8,087,865	-0.32(-1.10%)
Dec 21, 2006	28.84	28.90	28.59	28.68	7,576,533	-0.06(-0.20%)
Dec 20, 2006	28.86	28.90	28.66	28.74	6,829,405	-0.20(-0.69%)
Dec 19, 2006	28.61	28.97	28.51	28.94	10,443,535	+0.30(+1.04%)
Dec 18, 2006	28.32	28.81	28.32	28.64	9,496,257	+0.16(+0.55%)
Dec 15, 2006	28.91	28.93	28.36	28.48	16,773,650	-0.35(-1.21%)
Dec 14, 2006	28.65	28.85	28.55	28.83	10,342,015	+0.22(+0.78%)
Dec 13, 2006	28.60	28.70	28.53	28.61	10,184,617	-0.07(-0.26%)
Dec 12, 2006	28.60	28.80	28.47	28.68	11,320,242	+0.02(+0.06%)
Dec 11, 2006	28.47	28.76	28.44	28.66	8,504,542	+0.11(+0.38%)
Dec 08, 2006	28.24	28.64	28.24	28.56	7,493,438	+0.21(+0.73%)
Dec 07, 2006	28.27	28.52	28.23	28.35	7,829,670	+0.03(+0.12%)
Dec 06, 2006	28.26	28.39	28.12	28.32	9,769,385	-0.08(-0.29%)
Dec 05, 2006	27.77	28.40	27.72	28.40	16,293,147	+0.63(+2.27%)
Dec 04, 2006	27.59	27.82	27.48	27.77	9,404,853	+0.29(+1.06%)
Dec 01, 2006	27.36	27.51	27.20	27.48	10,085,506	+0.03(+0.12%)
Nov 30, 2006	27.39	27.60	27.24	27.44	10,704,981	+0.14(+0.52%)
Nov 29, 2006	27.35	27.40	27.22	27.30	11,373,350	-0.01(-0.03%)
Nov 28, 2006	26.95	27.39	26.93	27.31	12,538,961	+0.25(+0.92%)
Nov 27, 2006	27.28	27.31	26.95	27.06	12,027,990	-0.27(-0.97%)
Nov 24, 2006	27.19	27.45	27.10	27.33	3,183,242	-0.07(-0.24%)
Nov 22, 2006	27.59	27.64	27.21	27.39	10,004,940	-0.20(-0.72%)
Nov 21, 2006	27.44	27.71	27.40	27.59	6,894,556	+0.09(+0.33%)
Nov 20, 2006	27.40	27.50	27.29	27.50	13,308,489	+0.15(+0.55%)
Nov 17, 2006	27.45	27.58	27.31	27.35	12,220,673	-0.10(-0.36%)
Nov 16, 2006	27.35	27.49	27.15	27.45	10,310,704	+0.31(+1.13%)
Nov 15, 2006	26.93	27.21	26.85	27.15	12,736,943	+0.13(+0.49%)
Nov 14, 2006	26.96	27.07	26.50	27.01	15,171,492	+0.22(+0.84%)
Nov 13, 2006	26.82	26.86	26.32	26.79	14,183,510	-0.12(-0.43%)
Nov 10, 2006	27.19	27.28	26.36	26.90	30,138,620	-0.98(-3.51%)
Nov 09, 2006	27.73	28.11	27.40	27.88	23,696,024	+0.40(+1.45%)
Nov 08, 2006	27.15	27.60	26.96	27.49	8,460,225	+0.21(+0.76%)
Nov 07, 2006	26.98	27.42	26.92	27.28	14,177,609	+0.32(+1.20%)
Nov 06, 2006	26.57	26.97	26.52	26.95	13,522,246	+0.47(+1.79%)
Nov 03, 2006	26.43	26.55	26.31	26.48	10,276,382	+0.16(+0.60%)
Nov 02, 2006	26.32	26.41	26.07	26.32	6,208,364	-0.02(-0.09%)
Nov 01, 2006	26.20	26.46	26.12	26.35	10,156,437	+0.22(+0.86%)
Oct 31, 2006	26.43	26.47	26.02	26.12	8,955,661	-0.33(-1.26%)
Oct 30, 2006	26.31	26.50	26.07	26.46	5,515,669	+0.11(+0.41%)
Oct 27, 2006	26.44	26.56	26.22	26.35	8,122,428	-0.21(-0.78%)
Oct 26, 2006	26.03	26.56	25.99	26.56	12,344,352	+0.65(+2.50%)
Oct 25, 2006	26.12	26.20	25.74	25.91	9,015,754	-0.15(-0.57%)
Oct 24, 2006	25.86	26.11	25.77	26.06	8,312,823	+0.08(+0.32%)
Oct 23, 2006	25.91	26.02	25.79	25.97	9,989,405	-0.14(-0.54%)
Oct 20, 2006	26.36	26.40	26.05	26.12	9,797,083	-0.12(-0.44%)
Oct 19, 2006	26.11	26.36	26.07	26.23	7,458,274	+0.01(+0.03%)
Oct 18, 2006	25.93	26.23	25.91	26.22	15,441,007	+0.40(+1.54%)
Oct 17, 2006	25.76	25.92	25.72	25.82	8,020,065	+0.07(+0.26%)
Oct 16, 2006	25.78	25.86	25.67	25.76	5,372,602	-0.07(-0.29%)
Oct 13, 2006	25.89	25.94	25.56	25.83	6,491,849	-0.16(-0.61%)
Oct 12, 2006	26.03	26.10	25.84	25.99	7,043,283	-0.01(-0.03%)
Oct 11, 2006	25.91	26.07	25.87	26.00	5,368,989	+0.05(+0.19%)
Oct 10, 2006	25.99	26.07	25.79	25.95	7,572,920	-0.12(-0.45%)
Oct 09, 2006	25.99	26.23	25.93	26.07	6,291,338	+0.04(+0.16%)
Oct 06, 2006	25.80	26.07	25.63	26.02	8,850,288	+0.22(+0.87%)
Oct 05, 2006	25.79	25.87	25.69	25.80	6,025,556	-0.10(-0.38%)
Oct 04, 2006	25.62	25.97	25.58	25.90	11,963,562	+0.16(+0.61%)
Oct 03, 2006	25.31	25.78	25.31	25.74	9,522,029	+0.39(+1.54%)
Oct 02, 2006	25.57	25.76	25.24	25.35	7,951,903	-0.32(-1.23%)
Sep 29, 2006	25.70	25.99	25.60	25.67	9,894,268	-0.02(-0.06%)
Sep 28, 2006	25.74	25.93	25.59	25.68	11,539,178	-0.09(-0.35%)
Sep 27, 2006	25.67	26.12	25.66	25.77	15,623,935	-0.02(-0.10%)
Sep 26, 2006	25.14	25.82	25.13	25.80	16,612,037	+0.76(+3.02%)
Sep 25, 2006	25.15	25.24	24.70	25.04	10,062,384	+0.07(+0.27%)
Sep 22, 2006	25.38	25.49	24.91	24.98	13,519,717	-0.52(-2.05%)
Sep 21, 2006	25.66	25.85	25.33	25.50	11,067,105	-0.27(-1.03%)
Sep 20, 2006	25.42	25.78	25.41	25.77	13,559,458	+0.46(+1.84%)
Sep 19, 2006	25.01	25.42	24.96	25.30	9,150,512	+0.34(+1.36%)
Sep 18, 2006	25.15	25.19	24.90	24.96	7,929,986	-0.21(-0.82%)
Sep 15, 2006	25.33	25.39	25.01	25.17	20,422,342	-0.07(-0.26%)
Sep 14, 2006	25.14	25.25	24.95	25.24	6,965,487	-0.05(-0.20%)
Sep 13, 2006	25.12	25.33	24.91	25.29	12,973,702	+0.20(+0.79%)
Sep 12, 2006	24.70	25.14	24.63	25.09	15,185,582	+0.37(+1.48%)
Sep 11, 2006	24.41	24.77	24.41	24.72	7,879,286	+0.16(+0.64%)
Sep 08, 2006	24.95	24.95	24.50	24.56	8,938,922	+0.07(+0.31%)
Sep 07, 2006	24.43	24.65	24.33	24.49	7,974,905	-0.10(-0.41%)
Sep 06, 2006	24.68	24.72	24.55	24.59	5,889,835	-0.20(-0.80%)
Sep 05, 2006	24.76	24.94	24.70	24.79	7,109,277	-0.03(-0.13%)
Sep 01, 2006	24.76	24.91	24.62	24.82	7,141,070	+0.20(+0.81%)
Aug 31, 2006	24.50	24.67	24.34	24.62	6,311,208	+0.07(+0.27%)
Aug 30, 2006	24.27	24.59	24.27	24.55	9,418,582	+0.38(+1.58%)
Aug 29, 2006	24.41	24.52	24.08	24.17	10,809,391	-0.22(-0.89%)
Aug 28, 2006	24.02	24.45	24.01	24.39	6,160,073	+0.35(+1.45%)
Aug 25, 2006	23.91	24.14	23.83	24.04	7,061,588	+0.00(+0.00%)
Aug 24, 2006	24.22	24.34	23.93	24.04	12,461,888	-0.20(-0.82%)
Aug 23, 2006	24.60	24.75	24.09	24.24	10,924,038	-0.37(-1.52%)
Aug 22, 2006	24.89	24.95	24.50	24.61	17,729,478	-0.27(-1.10%)
Aug 21, 2006	24.83	24.89	24.65	24.89	8,090,274	+0.05(+0.20%)
Aug 18, 2006	24.89	24.89	24.61	24.84	8,104,002	+0.01(+0.03%)
Aug 17, 2006	24.58	24.91	24.55	24.83	7,354,707	+0.16(+0.64%)
Aug 16, 2006	24.67	24.71	24.55	24.67	11,778,225	+0.06(+0.24%)
Aug 15, 2006	24.62	24.71	24.48	24.61	9,042,007	+0.10(+0.41%)
Aug 14, 2006	24.52	24.75	24.45	24.51	10,447,147	+0.07(+0.31%)
Aug 11, 2006	24.60	24.65	24.26	24.44	8,215,638	-0.12(-0.51%)
Aug 10, 2006	23.87	24.69	23.69	24.56	20,504,594	+0.62(+2.60%)
Aug 09, 2006	24.91	24.95	23.91	23.94	22,504,282	-0.12(-0.52%)
Aug 08, 2006	24.50	24.65	23.89	24.06	14,946,896	-0.34(-1.40%)
Aug 07, 2006	24.83	24.83	24.23	24.40	12,646,021	-0.42(-1.71%)
Aug 04, 2006	24.98	25.01	24.58	24.83	11,931,288	-0.12(-0.47%)
Aug 03, 2006	24.50	24.99	24.40	24.94	9,805,272	+0.20(+0.81%)
Aug 02, 2006	24.36	24.84	24.34	24.75	10,207,618	+0.37(+1.53%)
Aug 01, 2006	24.62	24.70	24.35	24.37	11,889,740	-0.28(-1.15%)
Jul 31, 2006	24.54	24.69	24.41	24.65	11,186,327	-0.01(-0.03%)
Jul 28, 2006	24.40	24.74	24.30	24.66	17,646,504	+0.41(+1.68%)
Jul 27, 2006	24.61	24.61	24.22	24.26	12,628,559	-0.11(-0.44%)
Jul 26, 2006	24.45	24.62	24.26	24.36	9,838,751	-0.12(-0.48%)
Jul 25, 2006	24.25	24.60	24.05	24.48	9,600,547	+0.09(+0.37%)
Jul 24, 2006	23.64	24.42	23.66	24.39	11,096,368	+0.75(+3.16%)
Jul 21, 2006	24.01	24.07	23.61	23.64	13,078,112	-0.54(-2.23%)
Jul 20, 2006	24.28	24.70	24.18	24.18	11,105,280	-0.12(-0.48%)
Jul 19, 2006	24.11	24.53	24.04	24.30	13,914,115	+0.13(+0.55%)
Jul 18, 2006	23.64	24.20	23.52	24.16	13,038,371	+0.42(+1.75%)
Jul 17, 2006	23.38	23.75	23.38	23.75	12,579,184	+0.09(+0.39%)
Jul 14, 2006	23.71	23.83	23.38	23.66	12,694,071	-0.17(-0.73%)
Jul 13, 2006	24.33	24.36	23.62	23.83	21,246,904	-1.00(-4.05%)
Jul 12, 2006	25.12	25.16	24.75	24.84	10,133,917	-0.28(-1.12%)
Jul 11, 2006	24.83	25.14	24.77	25.12	12,057,374	+0.27(+1.10%)
Jul 10, 2006	25.04	25.19	24.79	24.84	14,111,495	+0.07(+0.30%)
Jul 07, 2006	24.83	24.98	24.64	24.77	11,259,185	-0.17(-0.70%)
Jul 06, 2006	24.96	25.29	24.86	24.94	12,970,691	-0.02(-0.10%)
Jul 05, 2006	24.76	25.29	24.66	24.97	13,474,196	+0.04(+0.17%)
Jul 03, 2006	25.07	25.17	24.88	24.93	6,979,818	+0.02(+0.07%)
Jun 30, 2006	24.81	25.05	24.76	24.91	14,970,258	+0.10(+0.40%)
Jun 29, 2006	24.56	24.97	24.49	24.81	13,162,652	+0.42(+1.70%)
Jun 28, 2006	24.42	24.61	24.28	24.40	9,977,242	-0.02(-0.10%)
Jun 27, 2006	24.56	24.62	24.35	24.42	10,711,243	-0.22(-0.88%)
Jun 26, 2006	24.14	24.70	24.13	24.64	11,319,760	+0.46(+1.89%)
Jun 23, 2006	24.25	24.31	23.96	24.18	10,395,123	-0.13(-0.55%)
Jun 22, 2006	24.19	24.50	24.14	24.31	11,346,374	+0.12(+0.51%)
Jun 21, 2006	24.22	24.70	24.11	24.19	13,931,577	-0.08(-0.34%)
Jun 20, 2006	24.10	24.36	24.01	24.27	16,408,877	+0.13(+0.55%)
Jun 19, 2006	24.44	24.45	24.08	24.14	14,754,092	-0.32(-1.29%)
Jun 16, 2006	24.40	24.53	24.12	24.45	15,113,928	+0.22(+0.89%)
Jun 15, 2006	23.78	24.29	23.67	24.24	14,209,041	+0.42(+1.74%)
Jun 14, 2006	23.25	23.91	23.21	23.82	17,909,998	+0.34(+1.45%)
Jun 13, 2006	23.68	23.86	23.43	23.48	16,378,771	-0.51(-2.15%)
Jun 12, 2006	23.58	24.09	23.50	24.00	22,585,930	-0.36(-1.47%)
Jun 09, 2006	24.84	24.91	24.29	24.36	18,118,336	-0.45(-1.81%)
Jun 08, 2006	25.29	25.31	24.66	24.80	24,831,530	-0.65(-2.54%)
Jun 07, 2006	25.35	25.77	25.26	25.45	16,252,443	+0.10(+0.39%)
Jun 06, 2006	25.65	25.73	25.23	25.35	19,631,258	-0.17(-0.68%)
Jun 05, 2006	25.43	25.73	25.29	25.53	12,068,092	+0.10(+0.39%)
Jun 02, 2006	25.42	25.48	25.29	25.43	10,430,890	+0.00(+0.00%)
Jun 01, 2006	25.33	25.51	25.26	25.43	12,132,521	+0.10(+0.39%)
May 31, 2006	25.20	25.33	25.02	25.33	17,206,102	+0.25(+0.99%)
May 30, 2006	25.29	25.30	25.04	25.08	9,871,146	-0.26(-1.02%)
May 26, 2006	25.19	25.35	25.12	25.33	9,023,461	+0.30(+1.19%)
May 25, 2006	25.16	25.19	24.92	25.04	10,018,428	+0.01(+0.03%)
May 24, 2006	25.17	25.20	24.89	25.03	15,030,472	-0.07(-0.30%)
May 23, 2006	24.99	25.29	24.87	25.10	12,500,666	+0.19(+0.77%)
May 22, 2006	24.99	25.18	24.79	24.91	14,420,390	-0.12(-0.50%)
May 19, 2006	24.66	25.24	24.60	25.04	16,764,498	+0.46(+1.86%)
May 18, 2006	24.71	24.85	24.23	24.58	16,423,208	-0.13(-0.54%)
May 17, 2006	25.14	25.16	24.62	24.71	18,357,866	-0.49(-1.94%)
May 16, 2006	24.89	25.29	24.80	25.20	17,104,584	+0.30(+1.20%)
May 15, 2006	24.70	24.91	24.68	24.90	13,244,060	+0.07(+0.30%)
May 12, 2006	24.75	24.89	24.59	24.83	15,405,481	+0.08(+0.34%)
May 11, 2006	24.79	24.86	24.51	24.75	17,423,594	-0.26(-1.03%)
May 10, 2006	24.75	25.07	24.56	25.00	25,423,908	+0.44(+1.79%)
May 09, 2006	23.96	24.58	23.90	24.56	21,923,704	+0.67(+2.82%)
May 08, 2006	24.33	24.35	23.76	23.89	33,219,980	-0.27(-1.10%)
May 05, 2006	23.67	24.21	23.67	24.16	62,651,092	+0.57(+2.43%)
May 04, 2006	23.38	23.61	23.38	23.58	9,397,748	+0.24(+1.03%)
May 03, 2006	23.21	23.38	23.16	23.34	10,168,721	+0.18(+0.79%)
May 02, 2006	23.17	23.28	23.07	23.16	8,196,370	+0.18(+0.80%)
May 01, 2006	23.26	23.40	22.94	22.98	9,965,561	-0.24(-1.04%)
Apr 28, 2006	23.01	23.38	22.96	23.22	13,812,716	+0.17(+0.72%)
Apr 27, 2006	22.42	23.13	22.42	23.05	11,538,937	+0.46(+2.06%)
Apr 26, 2006	22.42	22.79	22.40	22.59	7,865,196	+0.17(+0.74%)
Apr 25, 2006	22.78	22.87	22.31	22.42	9,691,349	-0.22(-0.99%)
Apr 24, 2006	22.50	22.70	22.21	22.64	8,205,402	+0.21(+0.93%)
Apr 21, 2006	22.87	22.87	22.35	22.44	9,192,541	-0.27(-1.17%)
Apr 20, 2006	22.80	22.87	22.66	22.70	9,517,332	-0.12(-0.51%)
Apr 19, 2006	23.33	23.33	22.81	22.82	9,184,231	-0.51(-2.17%)
Apr 18, 2006	23.03	23.41	23.00	23.33	8,738,411	+0.37(+1.59%)
Apr 17, 2006	23.17	23.17	22.88	22.96	7,040,031	-0.19(-0.83%)
Apr 13, 2006	23.18	23.25	23.06	23.15	4,356,440	-0.03(-0.14%)
Apr 12, 2006	23.06	23.25	23.03	23.18	5,916,088	+0.12(+0.54%)
Apr 11, 2006	23.09	23.29	22.94	23.06	7,077,123	-0.02(-0.07%)
Apr 10, 2006	22.88	23.25	22.88	23.08	8,019,342	+0.22(+0.94%)
Apr 07, 2006	23.04	23.25	22.73	22.86	7,210,074	-0.12(-0.54%)
Apr 06, 2006	22.98	23.11	22.74	22.98	7,818,109	-0.09(-0.40%)
Apr 05, 2006	23.14	23.20	22.94	23.08	9,137,987	-0.10(-0.43%)
Apr 04, 2006	23.24	23.46	23.07	23.18	8,980,951	-0.02(-0.11%)
Apr 03, 2006	23.14	23.31	23.09	23.20	8,426,144	+0.04(+0.18%)
Mar 31, 2006	23.13	23.29	22.99	23.16	9,520,704	+0.02(+0.07%)
Mar 30, 2006	23.17	23.33	22.96	23.14	8,845,230	+0.01(+0.04%)
Mar 29, 2006	22.60	23.35	22.55	23.13	15,481,350	+0.64(+2.84%)
Mar 28, 2006	22.70	22.79	22.47	22.50	15,452,809	-0.21(-0.91%)
Mar 27, 2006	22.75	22.87	22.67	22.70	10,029,507	-0.09(-0.40%)
Mar 24, 2006	22.83	22.98	22.71	22.79	8,329,803	-0.06(-0.25%)
Mar 23, 2006	23.17	23.17	22.76	22.85	15,031,556	-0.22(-0.97%)
Mar 22, 2006	23.34	23.42	23.04	23.08	15,692,097	-0.26(-1.10%)
Mar 21, 2006	23.72	23.77	23.28	23.33	9,251,791	-0.45(-1.89%)
Mar 20, 2006	23.82	23.92	23.68	23.78	7,549,196	+0.00(+0.00%)
Mar 17, 2006	23.91	23.91	23.70	23.78	9,606,568	-0.03(-0.14%)
Mar 16, 2006	23.92	23.96	23.67	23.82	7,242,951	-0.06(-0.24%)
Mar 15, 2006	23.75	23.96	23.71	23.87	8,002,242	+0.07(+0.31%)
Mar 14, 2006	23.63	23.80	23.60	23.80	6,768,349	+0.08(+0.35%)
Mar 13, 2006	23.47	23.77	23.38	23.72	12,535,589	+0.33(+1.42%)
Mar 10, 2006	23.28	23.50	23.20	23.38	9,734,943	+0.06(+0.25%)
Mar 09, 2006	23.36	23.47	23.11	23.33	8,436,501	+0.03(+0.14%)
Mar 08, 2006	23.24	23.38	23.18	23.29	8,743,830	+0.03(+0.14%)
Mar 07, 2006	23.09	23.30	23.04	23.26	9,321,638	+0.08(+0.36%)
Mar 06, 2006	23.38	23.43	23.15	23.18	7,536,551	-0.26(-1.10%)
Mar 03, 2006	23.20	23.62	23.18	23.43	9,480,481	+0.16(+0.68%)
Mar 02, 2006	23.25	23.31	23.03	23.28	11,536,167	-0.05(-0.21%)
Mar 01, 2006	23.25	23.40	23.19	23.33	10,971,125	+0.08(+0.36%)
Feb 28, 2006	23.57	23.63	23.10	23.24	13,076,426	-0.32(-1.37%)
Feb 27, 2006	23.25	23.66	23.23	23.57	17,666,976	+0.33(+1.43%)
Feb 24, 2006	23.01	23.24	22.93	23.23	14,225,900	+0.22(+0.97%)
Feb 23, 2006	22.80	23.07	22.73	23.01	15,573,236	+0.21(+0.91%)
Feb 22, 2006	22.61	22.88	22.54	22.80	13,195,649	+0.25(+1.10%)
Feb 21, 2006	22.01	22.65	22.01	22.55	12,831,599	+0.21(+0.93%)
Feb 17, 2006	22.46	22.58	22.28	22.35	9,756,740	-0.12(-0.52%)
Feb 16, 2006	22.34	22.50	22.25	22.46	13,208,655	+0.14(+0.63%)
Feb 15, 2006	22.21	22.35	22.10	22.32	14,564,541	+0.11(+0.49%)
Feb 14, 2006	22.05	22.21	22.00	22.21	14,411,117	+0.28(+1.29%)
Feb 13, 2006	22.15	22.22	21.80	21.93	11,594,092	-0.22(-1.01%)
Feb 10, 2006	22.10	22.22	21.98	22.15	12,314,365	-0.03(-0.15%)
Feb 09, 2006	22.30	22.30	22.06	22.19	16,694,168	-0.15(-0.67%)
Feb 08, 2006	22.14	22.45	22.09	22.34	29,513,724	+0.17(+0.75%)
Feb 07, 2006	21.23	22.32	21.17	22.17	57,836,908	+1.44(+6.97%)
Feb 06, 2006	20.93	21.05	20.73	20.73	14,880,300	-0.04(-0.20%)
Feb 03, 2006	20.74	20.85	20.68	20.77	14,479,278	-0.07(-0.36%)
Feb 02, 2006	20.88	20.90	20.76	20.84	12,809,681	-0.14(-0.67%)

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.