Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	54.60	54.89	54.31	54.50	774,500	-0.25(-0.46%)
Dec 28, 2006	55.05	55.05	54.50	54.75	715,700	-0.07(-0.13%)
Dec 27, 2006	54.83	55.27	54.61	54.82	724,200	-0.01(-0.02%)
Dec 26, 2006	54.69	54.93	54.59	54.83	603,700	+0.18(+0.33%)
Dec 22, 2006	54.67	54.88	54.30	54.65	469,200	-0.06(-0.11%)
Dec 21, 2006	55.00	55.21	54.60	54.71	879,000	-0.20(-0.36%)
Dec 20, 2006	55.01	55.34	54.64	54.91	690,700	-0.10(-0.18%)
Dec 19, 2006	54.70	55.25	54.50	55.01	961,700	-0.09(-0.16%)
Dec 18, 2006	54.80	55.31	54.80	55.10	897,000	+0.35(+0.64%)
Dec 15, 2006	54.94	55.24	54.75	54.75	1,755,600	-0.02(-0.04%)
Dec 14, 2006	54.70	55.00	54.45	54.77	1,174,500	+0.00(+0.00%)
Dec 13, 2006	55.20	55.30	54.58	54.77	605,400	-0.20(-0.36%)
Dec 12, 2006	54.94	55.00	54.31	54.97	774,300	+0.03(+0.05%)
Dec 11, 2006	55.70	55.79	54.80	54.94	822,800	-0.36(-0.65%)
Dec 08, 2006	54.92	55.53	54.80	55.30	810,100	+0.45(+0.82%)
Dec 07, 2006	54.80	55.09	54.65	54.85	740,300	+0.25(+0.46%)
Dec 06, 2006	55.00	55.10	54.52	54.60	1,076,500	-0.40(-0.73%)
Dec 05, 2006	54.55	55.58	54.55	55.00	1,435,800	+0.41(+0.75%)
Dec 04, 2006	54.05	54.75	53.76	54.59	1,032,200	+0.92(+1.71%)
Dec 01, 2006	53.53	54.23	53.20	53.67	782,900	-0.43(-0.79%)
Nov 30, 2006	53.24	54.22	52.94	54.10	1,698,800	+1.09(+2.06%)
Nov 29, 2006	52.85	53.33	52.58	53.01	561,600	+0.34(+0.65%)
Nov 28, 2006	51.93	53.01	51.77	52.67	859,300	+0.61(+1.17%)
Nov 27, 2006	53.12	53.20	52.00	52.06	1,116,700	-1.31(-2.45%)
Nov 24, 2006	53.95	54.13	53.31	53.37	444,500	-0.57(-1.06%)
Nov 22, 2006	54.00	54.25	53.71	53.94	588,400	+0.02(+0.04%)
Nov 21, 2006	54.22	54.56	53.73	53.92	1,209,000	-0.25(-0.46%)
Nov 20, 2006	54.29	54.29	53.26	54.17	1,666,100	+0.76(+1.42%)
Nov 17, 2006	53.30	54.09	53.24	53.41	1,408,800	-0.21(-0.39%)
Nov 16, 2006	53.19	54.18	53.00	53.62	1,737,100	+0.68(+1.28%)
Nov 15, 2006	53.13	53.34	52.73	52.94	1,205,700	+0.06(+0.11%)
Nov 14, 2006	51.90	53.21	51.66	52.88	1,267,800	+1.23(+2.38%)
Nov 13, 2006	51.28	51.84	51.15	51.65	1,570,400	+0.45(+0.88%)
Nov 10, 2006	51.35	51.35	50.93	51.20	952,700	+0.03(+0.06%)
Nov 09, 2006	52.03	52.09	51.08	51.17	1,335,600	-1.08(-2.07%)
Nov 08, 2006	52.32	52.70	52.14	52.25	1,672,200	-0.07(-0.13%)
Nov 07, 2006	51.96	52.57	51.87	52.32	1,695,500	+0.17(+0.33%)
Nov 06, 2006	50.60	52.23	50.60	52.15	2,223,000	+1.91(+3.80%)
Nov 03, 2006	50.18	50.50	50.13	50.24	1,359,500	+0.04(+0.08%)
Nov 02, 2006	50.40	50.48	50.03	50.20	1,633,200	-0.36(-0.71%)
Nov 01, 2006	51.75	51.75	50.42	50.56	1,433,700	-0.94(-1.83%)
Oct 31, 2006	52.00	52.64	51.43	51.50	1,328,000	-0.45(-0.87%)
Oct 30, 2006	51.30	52.40	51.00	51.95	2,061,000	+0.95(+1.86%)
Oct 27, 2006	50.80	51.15	50.78	51.00	1,062,000	+0.05(+0.10%)
Oct 26, 2006	51.05	51.29	50.89	50.95	1,520,200	+0.06(+0.12%)
Oct 25, 2006	49.99	51.09	49.93	50.89	2,753,400	+1.29(+2.60%)
Oct 24, 2006	49.50	49.64	48.77	49.60	860,100	+0.06(+0.12%)
Oct 23, 2006	49.60	49.91	49.30	49.54	674,700	-0.41(-0.82%)
Oct 20, 2006	49.50	49.98	49.45	49.95	1,047,100	+0.65(+1.32%)
Oct 19, 2006	49.60	49.84	49.21	49.30	972,500	-0.27(-0.54%)
Oct 18, 2006	49.08	49.77	48.80	49.57	1,111,800	+0.17(+0.34%)
Oct 17, 2006	49.40	49.56	49.14	49.40	1,016,500	+0.11(+0.22%)
Oct 16, 2006	48.79	49.37	48.79	49.29	1,208,500	+0.56(+1.15%)
Oct 13, 2006	48.77	48.99	48.44	48.73	761,000	+0.03(+0.06%)
Oct 12, 2006	48.21	48.91	48.12	48.70	973,800	+0.51(+1.06%)
Oct 11, 2006	48.36	48.41	47.74	48.19	1,052,000	-0.27(-0.56%)
Oct 10, 2006	48.48	48.64	48.10	48.46	547,300	-0.11(-0.23%)
Oct 09, 2006	48.64	48.90	48.28	48.57	606,200	-0.27(-0.55%)
Oct 06, 2006	48.50	48.90	48.44	48.84	679,100	+0.04(+0.08%)
Oct 05, 2006	48.59	48.96	48.54	48.80	678,200	-0.04(-0.08%)
Oct 04, 2006	47.79	48.90	47.61	48.84	1,606,600	+1.07(+2.24%)
Oct 03, 2006	47.44	47.87	47.11	47.77	1,070,700	+0.33(+0.70%)
Oct 02, 2006	46.95	47.53	46.85	47.44	1,013,700	+0.54(+1.15%)
Sep 29, 2006	46.64	46.95	46.36	46.90	627,000	+0.26(+0.56%)
Sep 28, 2006	46.58	46.99	46.24	46.64	552,100	-0.03(-0.06%)
Sep 27, 2006	46.66	46.96	46.35	46.67	856,300	-0.22(-0.47%)
Sep 26, 2006	46.46	46.92	46.15	46.89	837,600	+0.48(+1.03%)
Sep 25, 2006	46.46	46.70	45.98	46.41	653,200	+0.20(+0.43%)
Sep 22, 2006	46.77	46.81	45.98	46.21	406,800	-0.42(-0.90%)
Sep 21, 2006	46.76	47.25	46.27	46.63	534,900	-0.13(-0.28%)
Sep 20, 2006	47.16	47.46	46.55	46.76	1,141,600	-0.33(-0.70%)
Sep 19, 2006	46.87	47.23	46.73	47.09	789,100	+0.12(+0.26%)
Sep 18, 2006	47.20	47.38	46.76	46.97	1,196,400	+0.17(+0.36%)
Sep 15, 2006	46.50	47.06	46.44	46.80	1,727,900	+0.90(+1.96%)
Sep 14, 2006	45.20	46.00	45.20	45.90	760,300	+0.37(+0.81%)
Sep 13, 2006	45.15	45.80	44.90	45.53	843,000	+0.28(+0.62%)
Sep 12, 2006	44.15	45.49	44.00	45.25	1,224,700	+1.25(+2.84%)
Sep 11, 2006	44.48	44.52	43.96	44.00	811,400	-0.48(-1.08%)
Sep 08, 2006	44.36	44.53	44.15	44.48	650,700	+0.12(+0.27%)
Sep 07, 2006	44.60	44.66	44.25	44.36	739,700	-0.24(-0.54%)
Sep 06, 2006	45.35	45.51	44.45	44.60	1,547,100	-1.57(-3.40%)
Sep 05, 2006	45.54	46.27	45.40	46.17	722,700	+0.77(+1.70%)
Sep 01, 2006	45.80	45.80	45.16	45.40	492,200	-0.33(-0.72%)
Aug 31, 2006	45.37	45.75	45.23	45.73	622,900	+0.49(+1.08%)
Aug 30, 2006	45.21	45.56	45.01	45.24	835,000	+0.09(+0.20%)
Aug 29, 2006	45.41	45.50	44.82	45.15	808,900	-0.33(-0.73%)
Aug 28, 2006	45.05	45.80	45.05	45.48	784,400	+0.53(+1.18%)
Aug 25, 2006	45.22	45.40	44.84	44.95	549,100	-0.41(-0.90%)
Aug 24, 2006	45.75	45.88	45.25	45.36	532,500	-0.27(-0.59%)
Aug 23, 2006	45.99	46.00	45.50	45.63	520,500	-0.16(-0.35%)
Aug 22, 2006	45.85	45.99	45.50	45.79	1,021,800	+0.14(+0.31%)
Aug 21, 2006	45.55	45.67	45.27	45.65	1,138,100	+0.58(+1.29%)
Aug 18, 2006	45.17	45.30	44.88	45.07	515,800	-0.05(-0.11%)
Aug 17, 2006	45.30	45.46	44.89	45.12	1,055,100	-0.30(-0.66%)
Aug 16, 2006	45.25	45.50	45.05	45.42	957,300	+0.52(+1.16%)
Aug 15, 2006	44.60	44.92	44.29	44.90	928,500	+0.91(+2.07%)
Aug 14, 2006	44.60	44.60	43.69	43.99	874,800	-0.44(-0.99%)
Aug 11, 2006	44.45	45.06	44.09	44.43	568,300	-0.22(-0.49%)
Aug 10, 2006	44.50	44.93	44.39	44.65	648,600	+0.16(+0.36%)
Aug 09, 2006	43.72	45.07	43.72	44.49	773,100	+0.41(+0.93%)
Aug 08, 2006	44.60	44.92	43.77	44.08	577,300	-0.37(-0.83%)
Aug 07, 2006	44.91	45.04	44.34	44.45	384,100	-0.46(-1.02%)
Aug 04, 2006	45.93	45.99	44.84	44.91	1,333,500	-0.78(-1.71%)
Aug 03, 2006	45.76	45.98	45.52	45.69	1,110,900	-0.31(-0.67%)
Aug 02, 2006	44.45	46.00	44.40	46.00	1,829,800	+1.35(+3.02%)
Aug 01, 2006	44.30	44.74	44.07	44.65	1,397,200	+0.05(+0.11%)
Jul 31, 2006	44.08	44.63	43.65	44.60	999,300	+0.06(+0.13%)
Jul 28, 2006	43.73	44.63	43.73	44.54	738,000	+0.78(+1.78%)
Jul 27, 2006	44.40	44.83	43.46	43.76	577,900	-0.57(-1.29%)
Jul 26, 2006	43.20	45.24	43.19	44.33	2,801,100	+1.55(+3.62%)
Jul 25, 2006	42.55	42.98	42.16	42.78	994,700	+0.57(+1.35%)
Jul 24, 2006	41.21	42.30	41.20	42.21	1,034,800	+0.75(+1.81%)
Jul 21, 2006	42.60	42.61	41.40	41.46	1,110,800	-1.02(-2.40%)
Jul 20, 2006	43.32	43.53	42.48	42.48	574,800	-0.97(-2.23%)
Jul 19, 2006	42.20	43.50	41.84	43.45	741,200	+1.71(+4.10%)
Jul 18, 2006	41.44	41.99	41.05	41.74	577,900	+0.31(+0.75%)
Jul 17, 2006	41.25	41.77	41.05	41.43	593,900	+0.14(+0.34%)
Jul 14, 2006	41.40	41.60	40.60	41.29	706,000	-0.24(-0.58%)
Jul 13, 2006	41.78	42.19	41.38	41.53	614,600	-0.26(-0.62%)
Jul 12, 2006	42.70	43.01	41.75	41.79	802,700	-0.78(-1.83%)
Jul 11, 2006	42.75	43.17	42.36	42.57	772,300	-0.16(-0.37%)
Jul 10, 2006	42.82	43.46	42.52	42.73	708,800	+0.06(+0.14%)
Jul 07, 2006	43.90	44.20	42.63	42.67	973,200	-1.23(-2.80%)
Jul 06, 2006	43.38	44.25	43.38	43.90	872,500	+0.58(+1.34%)
Jul 05, 2006	44.80	44.86	43.20	43.32	1,072,500	-1.90(-4.20%)
Jul 03, 2006	44.82	45.38	44.73	45.22	504,400	+0.55(+1.23%)
Jun 30, 2006	44.30	44.90	44.30	44.67	1,834,500	+0.44(+0.99%)
Jun 29, 2006	43.30	44.38	43.05	44.23	1,345,900	+1.98(+4.69%)
Jun 28, 2006	42.00	42.37	41.80	42.25	448,800	+0.39(+0.93%)
Jun 27, 2006	42.48	42.50	41.86	41.86	732,000	-0.80(-1.88%)
Jun 26, 2006	42.00	42.66	41.95	42.66	870,500	+0.72(+1.72%)
Jun 23, 2006	41.92	42.45	41.67	41.94	1,018,600	-0.06(-0.14%)
Jun 22, 2006	42.24	42.30	41.89	42.00	962,200	-0.33(-0.78%)
Jun 21, 2006	42.10	42.65	42.01	42.33	1,494,500	+0.20(+0.47%)
Jun 20, 2006	42.12	42.40	41.85	42.13	1,400,800	-0.07(-0.17%)
Jun 19, 2006	42.20	43.50	41.81	42.20	2,015,800	+0.20(+0.48%)
Jun 16, 2006	41.55	42.06	41.51	42.00	3,351,000	+0.05(+0.12%)
Jun 15, 2006	41.85	42.43	41.20	41.95	3,080,100	+0.27(+0.65%)
Jun 14, 2006	41.27	41.93	40.49	41.68	1,655,100	+0.32(+0.77%)
Jun 13, 2006	43.42	43.62	41.07	41.36	1,987,400	-2.26(-5.18%)
Jun 12, 2006	44.57	44.66	43.61	43.62	622,700	-0.96(-2.15%)
Jun 09, 2006	45.05	45.15	43.87	44.58	843,800	-0.59(-1.31%)
Jun 08, 2006	45.35	45.70	43.50	45.17	1,132,700	-0.18(-0.40%)
Jun 07, 2006	45.21	46.11	45.15	45.35	531,800	+0.14(+0.31%)
Jun 06, 2006	45.21	45.45	44.69	45.21	559,800	-0.01(-0.02%)
Jun 05, 2006	46.47	47.00	45.04	45.22	858,600	-1.26(-2.71%)
Jun 02, 2006	46.55	47.04	46.33	46.48	717,300	-0.16(-0.34%)
Jun 01, 2006	45.96	46.69	45.84	46.64	779,300	+0.87(+1.90%)
May 31, 2006	44.78	45.77	44.60	45.77	1,360,900	+1.24(+2.78%)
May 30, 2006	44.00	44.98	43.78	44.53	784,100	+0.05(+0.11%)
May 26, 2006	44.42	44.98	44.20	44.48	735,000	+0.06(+0.14%)
May 25, 2006	44.20	44.74	43.62	44.42	1,071,200	+0.45(+1.02%)
May 24, 2006	44.15	44.69	43.45	43.97	1,317,300	-0.21(-0.48%)
May 23, 2006	43.95	44.78	43.85	44.18	1,134,700	+0.22(+0.50%)
May 22, 2006	44.86	45.20	43.82	43.96	1,544,800	-0.89(-1.98%)
May 19, 2006	45.00	45.42	44.28	44.85	2,382,100	-0.10(-0.22%)
May 18, 2006	45.70	45.97	44.90	44.95	1,286,000	-0.48(-1.06%)
May 17, 2006	46.85	46.89	45.35	45.43	1,038,900	-1.92(-4.05%)
May 16, 2006	47.89	47.89	46.60	47.35	1,075,700	-0.55(-1.15%)
May 15, 2006	47.20	47.90	46.85	47.90	747,900	+0.40(+0.84%)
May 12, 2006	48.30	48.43	47.42	47.50	992,900	-0.85(-1.76%)
May 11, 2006	49.02	49.19	48.17	48.35	690,800	-0.84(-1.71%)
May 10, 2006	49.49	49.76	48.87	49.19	577,800	-0.39(-0.79%)
May 09, 2006	48.93	49.87	48.27	49.58	756,100	+0.45(+0.92%)
May 08, 2006	48.55	49.17	48.55	49.13	647,000	+0.58(+1.19%)
May 05, 2006	48.29	48.78	48.11	48.55	1,004,800	+0.25(+0.52%)
May 04, 2006	48.35	48.82	48.10	48.30	602,200	+0.17(+0.35%)
May 03, 2006	48.07	48.50	48.00	48.13	530,400	+0.03(+0.06%)
May 02, 2006	48.49	48.66	47.76	48.10	770,700	-0.64(-1.31%)
May 01, 2006	49.05	49.56	48.61	48.74	1,145,500	-0.30(-0.61%)
Apr 28, 2006	49.95	49.95	49.00	49.04	991,200	-0.96(-1.92%)
Apr 27, 2006	48.66	50.08	47.99	50.00	862,100	+1.25(+2.56%)
Apr 26, 2006	47.75	49.20	47.34	48.75	1,263,600	+1.53(+3.24%)
Apr 25, 2006	46.94	47.75	46.75	47.22	724,700	+0.31(+0.66%)
Apr 24, 2006	46.85	47.45	46.83	46.91	744,300	-0.21(-0.45%)
Apr 21, 2006	47.32	47.55	46.87	47.12	712,600	-0.13(-0.28%)
Apr 20, 2006	47.57	47.73	47.18	47.25	987,400	-0.40(-0.84%)
Apr 19, 2006	46.98	48.43	46.92	47.65	1,413,300	+0.85(+1.82%)
Apr 18, 2006	45.36	46.89	45.21	46.80	985,100	+1.47(+3.24%)
Apr 17, 2006	45.60	45.99	45.13	45.33	520,900	-0.15(-0.33%)
Apr 13, 2006	45.55	45.90	45.40	45.48	559,100	-0.07(-0.15%)
Apr 12, 2006	45.37	45.90	45.23	45.55	944,500	+0.25(+0.55%)
Apr 11, 2006	45.47	45.74	45.20	45.30	1,102,900	-0.08(-0.18%)
Apr 10, 2006	44.25	45.61	44.20	45.38	1,271,800	+1.18(+2.67%)
Apr 07, 2006	44.97	45.34	44.11	44.20	949,900	-0.73(-1.62%)
Apr 06, 2006	45.10	45.15	44.51	44.93	1,162,400	-0.17(-0.38%)
Apr 05, 2006	45.10	45.52	44.90	45.10	715,700	+0.10(+0.22%)
Apr 04, 2006	44.53	45.04	44.50	45.00	686,400	+0.34(+0.76%)
Apr 03, 2006	45.50	45.70	44.61	44.66	1,005,200	-0.40(-0.89%)
Mar 31, 2006	45.00	45.56	44.75	45.06	1,603,400	+0.26(+0.58%)
Mar 30, 2006	42.91	44.98	42.91	44.80	2,895,500	+1.89(+4.40%)
Mar 29, 2006	43.20	43.38	42.80	42.91	1,331,900	-0.22(-0.51%)
Mar 28, 2006	44.47	44.47	43.10	43.13	4,579,900	-1.33(-2.99%)
Mar 27, 2006	44.42	44.62	44.20	44.46	837,100	+0.21(+0.47%)
Mar 24, 2006	44.25	44.43	43.88	44.25	953,200	+0.20(+0.45%)
Mar 23, 2006	44.25	44.53	43.79	44.05	721,300	-0.20(-0.45%)
Mar 22, 2006	43.87	44.34	43.87	44.25	1,277,300	+0.33(+0.75%)
Mar 21, 2006	45.30	45.52	43.88	43.92	1,028,500	-1.43(-3.15%)
Mar 20, 2006	46.06	46.15	45.22	45.35	981,900	-0.55(-1.20%)
Mar 17, 2006	46.31	46.59	45.78	45.90	1,275,700	-0.15(-0.33%)
Mar 16, 2006	45.60	46.13	45.56	46.05	844,200	+0.66(+1.45%)
Mar 15, 2006	44.84	45.55	44.76	45.39	671,400	+0.36(+0.80%)
Mar 14, 2006	43.75	45.13	43.75	45.03	1,289,200	+1.23(+2.81%)
Mar 13, 2006	43.35	43.89	43.33	43.80	754,600	+0.50(+1.15%)
Mar 10, 2006	43.25	43.37	42.86	43.30	911,500	-0.03(-0.07%)
Mar 09, 2006	43.44	43.86	43.05	43.33	867,200	-0.01(-0.02%)
Mar 08, 2006	43.65	43.95	43.19	43.34	1,085,300	-0.31(-0.71%)
Mar 07, 2006	42.73	43.77	42.68	43.65	1,619,600	+0.79(+1.84%)
Mar 06, 2006	43.90	43.94	42.80	42.86	813,500	-1.14(-2.59%)
Mar 03, 2006	44.32	44.79	43.67	44.00	1,331,500	-0.57(-1.28%)
Mar 02, 2006	45.77	45.80	44.50	44.57	1,151,800	-1.32(-2.88%)
Mar 01, 2006	45.59	46.19	45.53	45.89	525,800	+0.41(+0.90%)
Feb 28, 2006	46.80	47.16	45.36	45.48	1,065,900	-1.32(-2.82%)
Feb 27, 2006	46.20	46.96	45.87	46.80	938,400	+0.54(+1.17%)
Feb 24, 2006	45.55	46.48	45.55	46.26	869,000	-0.16(-0.34%)
Feb 23, 2006	44.58	47.25	44.58	46.42	1,164,800	+0.96(+2.11%)
Feb 22, 2006	44.08	45.65	44.08	45.46	1,485,900	+1.54(+3.51%)
Feb 21, 2006	43.14	44.35	43.14	43.92	436,000	-0.10(-0.23%)
Feb 17, 2006	43.41	44.26	43.41	44.02	758,500	+0.59(+1.36%)
Feb 16, 2006	43.29	43.48	42.77	43.43	720,500	+0.16(+0.37%)
Feb 15, 2006	43.60	43.61	42.76	43.27	1,072,400	-0.67(-1.52%)
Feb 14, 2006	42.82	44.11	42.53	43.94	1,260,200	+1.06(+2.47%)
Feb 13, 2006	43.58	43.59	42.86	42.88	712,100	-0.69(-1.58%)
Feb 10, 2006	43.70	43.94	43.28	43.57	659,700	-0.35(-0.80%)
Feb 09, 2006	43.95	44.24	43.73	43.92	514,700	+0.11(+0.25%)
Feb 08, 2006	43.40	43.95	43.40	43.81	923,500	+0.26(+0.60%)
Feb 07, 2006	43.18	43.80	43.07	43.55	773,500	+0.22(+0.51%)
Feb 06, 2006	42.60	43.45	42.39	43.33	1,148,500	+0.73(+1.71%)
Feb 03, 2006	42.15	43.05	41.57	42.60	2,156,700	+0.09(+0.21%)
Feb 02, 2006	41.30	42.69	41.30	42.51	1,530,900	+1.26(+3.05%)
Feb 01, 2006	40.74	43.12	40.30	41.25	1,414,900	+0.56(+1.38%)
Jan 31, 2006	41.40	41.45	40.51	40.69	2,449,400	-0.86(-2.07%)
Jan 30, 2006	42.40	42.45	41.50	41.55	1,937,300	-0.85(-2.00%)
Jan 27, 2006	42.88	43.69	41.76	42.40	2,305,000	-0.90(-2.08%)
Jan 26, 2006	43.22	44.30	43.01	43.30	1,300,600	+0.09(+0.21%)
Jan 25, 2006	43.49	43.49	42.94	43.21	1,058,600	-0.27(-0.62%)
Jan 24, 2006	42.10	43.70	41.69	43.48	2,090,500	-0.02(-0.05%)
Jan 23, 2006	42.44	43.90	42.42	43.50	1,574,200	+1.30(+3.08%)
Jan 20, 2006	42.50	42.55	41.88	42.20	1,223,600	-0.40(-0.94%)
Jan 19, 2006	42.45	42.91	42.03	42.60	947,100	+0.28(+0.66%)
Jan 18, 2006	43.30	43.90	42.27	42.32	977,300	-1.21(-2.78%)
Jan 17, 2006	43.65	43.90	42.97	43.53	684,400	-0.35(-0.80%)
Jan 13, 2006	44.10	44.25	43.71	43.88	907,200	-0.28(-0.63%)
Jan 12, 2006	44.21	44.58	43.95	44.16	1,161,500	-0.04(-0.09%)
Jan 11, 2006	44.73	44.78	43.96	44.20	915,500	-0.46(-1.03%)
Jan 10, 2006	44.80	44.87	44.46	44.66	1,254,200	-0.43(-0.95%)
Jan 09, 2006	43.60	45.10	43.60	45.09	1,310,800	+1.49(+3.42%)
Jan 06, 2006	43.94	44.20	43.38	43.60	2,265,200	-0.33(-0.75%)
Jan 05, 2006	43.54	44.50	43.17	43.93	1,777,200	+0.51(+1.17%)
Jan 04, 2006	43.00	44.39	42.88	43.42	3,492,100	+1.32(+3.14%)

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.