Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	28.12	28.44	28.07	28.22	5,184,853	-0.02(-0.07%)
Dec 28, 2006	28.23	28.41	28.02	28.24	5,365,196	+0.02(+0.07%)
Dec 27, 2006	27.98	28.24	27.89	28.22	5,974,245	+0.33(+1.19%)
Dec 26, 2006	27.79	27.96	27.69	27.89	3,497,203	+0.15(+0.55%)
Dec 22, 2006	27.93	28.00	27.70	27.74	5,591,881	-0.19(-0.68%)
Dec 21, 2006	28.01	28.14	27.84	27.93	8,658,493	+0.01(+0.02%)
Dec 20, 2006	28.01	28.16	27.84	27.92	9,218,215	-0.08(-0.30%)
Dec 19, 2006	27.68	28.01	27.53	28.00	9,279,167	+0.32(+1.17%)
Dec 18, 2006	27.59	27.85	27.53	27.68	8,163,179	+0.04(+0.16%)
Dec 15, 2006	27.81	27.98	27.45	27.63	11,616,553	-0.18(-0.64%)
Dec 14, 2006	27.70	27.97	27.61	27.81	7,293,198	+0.06(+0.23%)
Dec 13, 2006	27.50	27.81	27.47	27.75	7,896,592	+0.35(+1.28%)
Dec 12, 2006	27.68	27.74	27.25	27.40	8,405,730	-0.34(-1.24%)
Dec 11, 2006	27.69	27.88	27.61	27.74	7,244,656	-0.11(-0.41%)
Dec 08, 2006	27.70	27.94	27.53	27.86	11,367,718	+0.31(+1.11%)
Dec 07, 2006	27.37	27.65	27.35	27.55	9,073,375	+0.20(+0.74%)
Dec 06, 2006	27.34	27.37	27.08	27.35	8,897,117	+0.13(+0.49%)
Dec 05, 2006	27.21	27.65	27.06	27.21	10,547,222	+0.16(+0.59%)
Dec 04, 2006	26.77	27.16	26.74	27.05	8,125,162	+0.27(+1.00%)
Dec 01, 2006	26.63	26.90	26.54	26.79	9,939,115	+0.07(+0.26%)
Nov 30, 2006	26.70	26.81	26.45	26.72	9,965,978	+0.08(+0.29%)
Nov 29, 2006	26.45	26.70	26.40	26.64	11,372,117	+0.29(+1.09%)
Nov 28, 2006	26.10	26.40	25.97	26.35	10,463,648	+0.19(+0.73%)
Nov 27, 2006	26.74	26.78	26.13	26.16	11,391,911	-0.50(-1.86%)
Nov 24, 2006	26.65	26.90	26.53	26.66	2,949,734	-0.17(-0.64%)
Nov 22, 2006	26.77	26.89	26.58	26.83	7,396,565	+0.06(+0.21%)
Nov 21, 2006	26.72	26.89	26.68	26.77	13,201,307	+0.11(+0.41%)
Nov 20, 2006	26.60	26.74	26.51	26.67	12,287,498	+0.04(+0.17%)
Nov 17, 2006	26.53	26.62	26.28	26.62	9,734,737	+0.10(+0.36%)
Nov 16, 2006	26.29	26.60	26.14	26.53	12,224,817	+0.36(+1.39%)
Nov 15, 2006	26.21	26.54	26.09	26.16	16,090,875	-0.11(-0.41%)
Nov 14, 2006	26.48	26.51	26.02	26.27	12,981,220	-0.15(-0.58%)
Nov 13, 2006	26.23	26.48	26.00	26.42	16,064,798	-0.29(-1.10%)
Nov 10, 2006	26.80	26.88	26.72	26.72	13,576,917	-0.08(-0.29%)
Nov 09, 2006	26.75	26.81	26.65	26.79	11,970,955	+0.04(+0.14%)
Nov 08, 2006	26.49	26.89	26.32	26.75	12,013,842	+0.23(+0.86%)
Nov 07, 2006	26.63	26.79	26.52	26.53	26,015,380	-0.10(-0.38%)
Nov 06, 2006	26.45	26.67	26.25	26.63	12,435,165	+0.38(+1.43%)
Nov 03, 2006	26.77	26.80	26.23	26.25	11,598,016	-0.52(-1.93%)
Nov 02, 2006	26.56	26.80	26.49	26.77	12,654,152	+0.12(+0.45%)
Nov 01, 2006	26.83	26.83	26.58	26.65	10,609,430	-0.04(-0.14%)
Oct 31, 2006	26.85	26.89	26.48	26.68	15,724,220	+0.00(+0.00%)
Oct 30, 2006	26.40	26.71	26.24	26.68	14,014,735	+0.29(+1.08%)
Oct 27, 2006	26.62	26.69	26.36	26.40	11,481,925	-0.41(-1.52%)
Oct 26, 2006	26.68	26.83	26.49	26.81	10,011,692	+0.07(+0.26%)
Oct 25, 2006	26.89	27.04	26.54	26.74	13,964,622	-0.16(-0.59%)
Oct 24, 2006	26.67	27.03	26.63	26.89	17,877,494	+0.07(+0.26%)
Oct 23, 2006	26.33	26.96	26.32	26.82	19,851,838	+0.43(+1.62%)
Oct 20, 2006	26.16	26.40	25.96	26.40	20,060,772	+0.45(+1.72%)
Oct 19, 2006	26.37	26.40	25.46	25.95	31,898,040	-0.45(-1.69%)
Oct 18, 2006	26.73	26.79	26.25	26.40	24,167,338	-0.08(-0.31%)
Oct 17, 2006	26.63	26.72	26.39	26.48	15,514,344	-0.33(-1.23%)
Oct 16, 2006	26.69	26.91	26.55	26.81	19,560,274	+0.01(+0.02%)
Oct 13, 2006	26.67	26.88	26.64	26.81	38,111,068	-0.08(-0.28%)
Oct 12, 2006	26.67	27.03	26.61	26.88	29,885,836	+0.62(+2.38%)
Oct 11, 2006	25.85	26.28	25.84	26.26	16,898,962	+0.26(+1.00%)
Oct 10, 2006	25.78	26.02	25.75	26.00	12,680,701	+0.17(+0.67%)
Oct 09, 2006	25.56	25.91	25.46	25.83	23,223,368	+0.29(+1.15%)
Oct 06, 2006	25.44	25.64	25.13	25.53	33,313,920	+0.20(+0.78%)
Oct 05, 2006	25.44	25.49	25.25	25.34	136,641,504	-0.13(-0.50%)
Oct 04, 2006	25.35	25.52	25.27	25.46	83,280,320	+0.20(+0.81%)
Oct 03, 2006	25.15	25.49	25.22	25.26	60,194,724	+0.11(+0.43%)
Oct 02, 2006	24.90	25.32	24.79	25.15	22,324,168	+0.25(+1.00%)
Sep 29, 2006	25.18	25.39	24.90	24.90	18,718,884	-0.30(-1.19%)
Sep 28, 2006	25.31	25.42	24.97	25.20	11,928,540	-0.15(-0.58%)
Sep 27, 2006	25.10	25.50	25.10	25.35	22,722,240	+0.48(+1.95%)
Sep 26, 2006	24.58	24.88	24.54	24.86	12,479,308	+0.13(+0.54%)
Sep 25, 2006	24.32	24.80	24.24	24.73	24,460,788	+0.41(+1.67%)
Sep 22, 2006	24.37	24.53	24.23	24.32	8,783,225	-0.08(-0.34%)
Sep 21, 2006	24.11	24.46	24.06	24.41	13,299,805	+0.36(+1.48%)
Sep 20, 2006	24.05	24.14	23.95	24.05	9,933,774	+0.13(+0.53%)
Sep 19, 2006	23.89	24.00	23.76	23.92	8,409,501	+0.10(+0.43%)
Sep 18, 2006	24.02	24.03	23.74	23.82	7,701,954	-0.20(-0.82%)
Sep 15, 2006	23.90	24.08	23.72	24.02	20,598,344	+0.25(+1.07%)
Sep 14, 2006	23.97	24.08	23.57	23.76	15,237,389	-0.32(-1.35%)
Sep 13, 2006	24.06	24.25	24.06	24.09	20,043,962	-0.23(-0.94%)
Sep 12, 2006	23.81	24.37	23.78	24.32	30,465,510	+0.69(+2.91%)
Sep 11, 2006	23.93	24.03	23.62	23.63	17,598,654	-0.24(-1.01%)
Sep 08, 2006	23.36	23.88	23.14	23.87	13,277,812	+0.62(+2.68%)
Sep 07, 2006	22.99	23.30	22.95	23.25	6,475,372	+0.19(+0.83%)
Sep 06, 2006	23.14	23.29	23.02	23.06	8,239,212	-0.27(-1.17%)
Sep 05, 2006	23.27	23.40	23.18	23.33	6,132,752	-0.07(-0.30%)
Sep 01, 2006	23.08	23.43	22.92	23.40	10,880,102	+0.55(+2.40%)
Aug 31, 2006	23.02	23.04	22.77	22.85	3,997,858	-0.16(-0.69%)
Aug 30, 2006	23.02	23.04	22.79	23.01	4,645,239	+0.04(+0.19%)
Aug 29, 2006	22.80	23.01	22.74	22.97	4,662,990	+0.17(+0.75%)
Aug 28, 2006	22.38	22.87	22.37	22.80	5,834,432	+0.37(+1.65%)
Aug 25, 2006	22.67	22.72	22.38	22.43	4,814,585	-0.41(-1.81%)
Aug 24, 2006	22.66	22.84	22.38	22.84	6,795,841	+0.18(+0.81%)
Aug 23, 2006	22.64	22.75	22.45	22.66	6,116,414	-0.01(-0.03%)
Aug 22, 2006	22.73	22.92	22.55	22.66	5,256,802	-0.07(-0.31%)
Aug 21, 2006	22.98	22.98	22.67	22.73	5,309,271	-0.30(-1.30%)
Aug 18, 2006	23.07	23.07	22.86	23.03	5,163,488	-0.04(-0.17%)
Aug 17, 2006	22.92	23.08	22.87	23.07	6,509,775	+0.17(+0.75%)
Aug 16, 2006	22.66	22.91	22.55	22.90	6,933,455	+0.30(+1.32%)
Aug 15, 2006	22.39	22.64	22.24	22.60	7,244,970	+0.50(+2.25%)
Aug 14, 2006	22.31	22.34	22.06	22.10	5,577,900	+0.02(+0.09%)
Aug 11, 2006	22.20	22.25	21.96	22.08	3,938,477	-0.11(-0.52%)
Aug 10, 2006	21.79	22.33	21.78	22.20	7,072,168	+0.32(+1.48%)
Aug 09, 2006	22.60	22.61	21.81	21.87	14,024,003	-0.51(-2.28%)
Aug 08, 2006	22.62	22.71	22.25	22.38	13,078,146	-0.24(-1.04%)
Aug 07, 2006	22.44	22.64	22.41	22.62	4,488,617	+0.08(+0.34%)
Aug 04, 2006	22.90	22.95	22.43	22.54	8,079,134	-0.27(-1.20%)
Aug 03, 2006	22.50	22.92	22.38	22.81	8,564,708	+0.16(+0.70%)
Aug 02, 2006	22.60	22.73	22.27	22.66	8,407,615	+0.32(+1.45%)
Aug 01, 2006	22.41	22.43	22.18	22.33	6,170,454	-0.20(-0.88%)
Jul 31, 2006	22.52	22.60	22.36	22.53	6,453,693	+0.06(+0.28%)
Jul 28, 2006	22.15	22.53	22.04	22.46	7,908,374	+0.36(+1.61%)
Jul 27, 2006	22.09	22.25	21.93	22.11	8,296,550	+0.18(+0.81%)
Jul 26, 2006	21.96	22.13	21.89	21.93	10,684,521	-0.20(-0.89%)
Jul 25, 2006	22.28	22.50	22.06	22.13	12,858,845	-0.05(-0.23%)
Jul 24, 2006	22.08	22.25	22.01	22.18	6,511,189	+0.09(+0.40%)
Jul 21, 2006	22.10	22.12	21.93	22.09	8,948,487	+0.02(+0.09%)
Jul 20, 2006	22.22	22.28	21.97	22.07	7,849,935	-0.27(-1.20%)
Jul 19, 2006	22.16	22.41	22.09	22.34	9,741,335	+0.18(+0.80%)
Jul 18, 2006	22.28	22.38	22.01	22.16	13,089,143	+0.06(+0.26%)
Jul 17, 2006	21.64	22.25	21.51	22.10	20,179,062	+1.07(+5.09%)
Jul 14, 2006	20.98	21.09	20.85	21.03	7,889,837	-0.08(-0.39%)
Jul 13, 2006	21.36	21.44	21.06	21.11	7,035,879	-0.41(-1.89%)
Jul 12, 2006	21.89	21.93	21.43	21.52	8,351,690	-0.30(-1.37%)
Jul 11, 2006	21.51	21.85	21.20	21.82	8,977,863	+0.38(+1.78%)
Jul 10, 2006	21.32	21.57	21.25	21.44	6,009,277	+0.32(+1.51%)
Jul 07, 2006	21.34	21.46	21.06	21.12	6,480,556	-0.32(-1.51%)
Jul 06, 2006	21.46	21.54	21.28	21.45	5,762,327	-0.04(-0.21%)
Jul 05, 2006	21.29	21.57	21.20	21.49	6,887,898	-0.13(-0.62%)
Jul 03, 2006	21.45	21.64	21.37	21.62	2,771,748	+0.24(+1.10%)
Jun 30, 2006	21.52	22.03	21.37	21.39	12,419,298	+0.03(+0.12%)
Jun 29, 2006	20.62	21.45	20.62	21.36	14,292,475	+1.01(+4.97%)
Jun 28, 2006	20.69	20.75	20.31	20.35	13,462,553	-0.34(-1.66%)
Jun 27, 2006	20.69	20.87	20.68	20.69	7,216,536	-0.10(-0.46%)
Jun 26, 2006	20.75	20.88	20.64	20.79	5,979,115	+0.04(+0.18%)
Jun 23, 2006	20.72	21.01	20.69	20.75	5,921,462	+0.03(+0.15%)
Jun 22, 2006	21.13	21.26	20.68	20.72	8,231,200	-0.54(-2.54%)
Jun 21, 2006	20.91	21.35	20.91	21.26	10,856,695	+0.28(+1.34%)
Jun 20, 2006	21.01	21.08	20.82	20.98	8,016,925	+0.07(+0.33%)
Jun 19, 2006	21.08	21.17	20.85	20.91	6,486,997	-0.18(-0.88%)
Jun 16, 2006	21.20	21.23	20.97	21.10	9,496,113	-0.13(-0.63%)
Jun 15, 2006	20.95	21.34	20.78	21.23	10,423,904	+0.32(+1.52%)
Jun 14, 2006	20.37	20.98	20.35	20.91	12,341,695	+0.58(+2.85%)
Jun 13, 2006	21.01	21.31	20.20	20.33	12,030,022	-0.63(-3.01%)
Jun 12, 2006	21.32	21.40	20.90	20.96	8,380,909	-0.29(-1.35%)
Jun 09, 2006	21.42	21.57	21.25	21.25	6,490,453	-0.20(-0.92%)
Jun 08, 2006	21.37	21.48	20.99	21.45	13,306,245	+0.24(+1.11%)
Jun 07, 2006	21.32	21.50	21.20	21.21	7,965,556	+0.01(+0.03%)
Jun 06, 2006	21.17	21.36	20.89	21.20	9,080,445	+0.10(+0.48%)
Jun 05, 2006	21.33	21.36	21.06	21.10	6,892,139	-0.23(-1.07%)
Jun 02, 2006	21.36	21.50	21.17	21.33	6,948,850	-0.11(-0.50%)
Jun 01, 2006	20.99	21.48	20.98	21.44	10,597,177	+0.32(+1.54%)
May 31, 2006	20.87	21.18	20.83	21.11	9,560,207	+0.29(+1.38%)
May 30, 2006	20.88	21.06	20.76	20.83	7,073,425	-0.13(-0.61%)
May 26, 2006	21.23	21.23	20.93	20.96	9,690,280	-0.22(-1.02%)
May 25, 2006	21.10	21.18	20.93	21.17	11,197,587	+0.20(+0.94%)
May 24, 2006	21.41	21.44	20.87	20.97	15,272,735	-0.37(-1.73%)
May 23, 2006	21.66	21.73	21.34	21.34	8,199,938	-0.32(-1.47%)
May 22, 2006	21.69	21.73	21.33	21.66	11,605,871	-0.08(-0.35%)
May 19, 2006	22.06	22.10	21.62	21.74	9,822,709	-0.18(-0.84%)
May 18, 2006	22.17	22.26	21.90	21.92	8,443,433	-0.08(-0.35%)
May 17, 2006	21.98	22.13	21.92	22.00	10,324,778	-0.09(-0.40%)
May 16, 2006	22.31	22.36	22.07	22.09	5,216,586	-0.17(-0.77%)
May 15, 2006	22.20	22.28	22.03	22.26	6,387,400	+0.06(+0.26%)
May 12, 2006	22.52	22.61	22.20	22.20	8,478,464	-0.30(-1.33%)
May 11, 2006	22.88	22.89	22.42	22.50	7,740,913	-0.39(-1.70%)
May 10, 2006	22.76	22.91	22.72	22.89	7,561,827	+0.08(+0.36%)
May 09, 2006	22.73	22.87	22.64	22.81	9,320,483	+0.28(+1.24%)
May 08, 2006	22.41	22.53	22.41	22.53	6,344,670	+0.11(+0.51%)
May 05, 2006	22.20	22.44	22.18	22.41	10,067,146	+0.23(+1.03%)
May 04, 2006	22.18	22.33	22.15	22.18	7,298,853	-0.01(-0.03%)
May 03, 2006	21.95	22.20	21.85	22.19	7,026,140	+0.29(+1.31%)
May 02, 2006	21.90	21.98	21.78	21.90	6,245,073	+0.03(+0.12%)
May 01, 2006	22.05	22.12	21.84	21.88	6,369,648	-0.13(-0.58%)
Apr 28, 2006	22.03	22.10	21.83	22.01	7,276,232	-0.03(-0.14%)
Apr 27, 2006	21.55	22.06	21.55	22.04	7,641,473	+0.32(+1.49%)
Apr 26, 2006	21.58	21.73	21.46	21.71	6,626,652	+0.17(+0.77%)
Apr 25, 2006	21.68	21.75	21.52	21.55	11,175,436	-0.26(-1.20%)
Apr 24, 2006	21.87	21.93	21.69	21.81	8,934,191	-0.22(-0.98%)
Apr 21, 2006	22.20	22.28	21.87	22.03	9,929,061	-0.31(-1.37%)
Apr 20, 2006	21.99	22.35	21.99	22.33	7,864,231	+0.34(+1.53%)
Apr 19, 2006	21.85	22.18	21.85	21.99	5,354,671	+0.04(+0.20%)
Apr 18, 2006	21.85	22.08	21.71	21.95	8,547,585	+0.10(+0.47%)
Apr 17, 2006	22.14	22.17	21.68	21.85	9,899,527	-0.34(-1.52%)
Apr 13, 2006	22.40	22.59	22.09	22.18	16,826,856	-0.22(-0.97%)
Apr 12, 2006	22.52	22.54	22.26	22.40	9,919,164	-0.23(-1.01%)
Apr 11, 2006	22.53	22.64	22.40	22.63	8,680,800	+0.13(+0.57%)
Apr 10, 2006	22.28	22.57	22.25	22.50	9,598,066	+0.30(+1.35%)
Apr 07, 2006	22.04	22.27	21.95	22.20	7,409,761	+0.18(+0.81%)
Apr 06, 2006	21.94	22.22	21.94	22.03	6,336,816	-0.13(-0.60%)
Apr 05, 2006	21.99	22.21	21.92	22.16	8,903,244	+0.10(+0.43%)
Apr 04, 2006	22.11	22.22	22.01	22.06	6,728,291	-0.04(-0.20%)
Apr 03, 2006	21.93	22.22	21.92	22.11	8,760,132	+0.24(+1.08%)
Mar 31, 2006	21.90	22.04	21.81	21.87	6,315,294	-0.12(-0.55%)
Mar 30, 2006	21.90	22.15	21.76	21.99	6,345,142	-0.03(-0.14%)
Mar 29, 2006	21.77	22.06	21.75	22.03	4,058,968	+0.18(+0.85%)
Mar 28, 2006	21.87	22.13	21.82	21.84	6,960,475	-0.15(-0.69%)
Mar 27, 2006	21.91	22.06	21.88	21.99	5,244,705	-0.10(-0.43%)
Mar 24, 2006	21.99	22.19	21.90	22.09	5,075,045	+0.10(+0.46%)
Mar 23, 2006	22.16	22.16	21.87	21.99	7,385,411	-0.17(-0.75%)
Mar 22, 2006	22.30	22.36	22.04	22.15	6,626,338	-0.06(-0.29%)
Mar 21, 2006	22.07	22.37	22.07	22.22	8,954,927	+0.11(+0.49%)
Mar 20, 2006	22.24	22.32	22.07	22.11	6,258,426	-0.24(-1.05%)
Mar 17, 2006	22.43	22.44	22.28	22.34	9,400,286	+0.03(+0.11%)
Mar 16, 2006	22.09	22.37	22.09	22.32	8,856,587	+0.18(+0.83%)
Mar 15, 2006	21.78	22.17	21.76	22.13	8,224,759	+0.32(+1.49%)
Mar 14, 2006	21.75	21.90	21.72	21.81	8,894,132	-0.04(-0.17%)
Mar 13, 2006	21.98	22.09	21.71	21.85	9,609,848	-0.21(-0.95%)
Mar 10, 2006	22.03	22.29	21.99	22.06	6,269,737	+0.08(+0.35%)
Mar 09, 2006	22.04	22.11	21.89	21.98	7,869,729	-0.10(-0.43%)
Mar 08, 2006	22.07	22.22	22.06	22.08	10,350,227	+0.03(+0.12%)
Mar 07, 2006	21.99	22.14	21.92	22.05	12,476,795	-0.01(-0.06%)
Mar 06, 2006	22.03	22.25	22.01	22.06	5,567,689	-0.12(-0.54%)
Mar 03, 2006	22.12	22.32	22.05	22.18	8,279,899	-0.06(-0.26%)
Mar 02, 2006	22.24	22.27	22.08	22.24	7,173,179	+0.01(+0.03%)
Mar 01, 2006	22.28	22.39	21.92	22.24	9,339,962	+0.01(+0.06%)
Feb 28, 2006	22.44	22.58	22.21	22.22	8,675,773	-0.22(-0.96%)
Feb 27, 2006	22.47	22.62	22.35	22.44	6,695,459	-0.06(-0.25%)
Feb 24, 2006	22.59	22.61	22.40	22.50	7,544,861	-0.16(-0.70%)
Feb 23, 2006	22.76	22.91	22.60	22.66	5,893,814	-0.23(-1.00%)
Feb 22, 2006	22.76	22.97	22.74	22.88	6,791,757	+0.18(+0.81%)
Feb 21, 2006	22.84	22.92	22.50	22.70	8,247,852	-0.25(-1.11%)
Feb 17, 2006	23.15	23.20	22.92	22.95	7,544,075	-0.20(-0.85%)
Feb 16, 2006	22.91	23.16	22.83	23.15	6,226,379	+0.23(+1.00%)
Feb 15, 2006	23.08	23.09	22.76	22.92	12,048,088	-0.23(-0.99%)
Feb 14, 2006	23.15	23.27	22.96	23.15	8,470,924	+0.01(+0.03%)
Feb 13, 2006	23.18	23.29	23.02	23.15	5,374,307	+0.02(+0.08%)
Feb 10, 2006	23.09	23.21	22.99	23.13	9,019,021	+0.02(+0.08%)
Feb 09, 2006	23.11	23.23	23.06	23.11	7,681,217	-0.04(-0.17%)
Feb 08, 2006	23.30	23.39	23.08	23.15	10,123,542	+0.11(+0.47%)
Feb 07, 2006	23.11	23.24	22.95	23.04	7,649,327	+0.04(+0.17%)
Feb 06, 2006	22.92	23.20	22.85	23.00	11,253,355	+0.10(+0.44%)
Feb 03, 2006	22.57	22.97	22.56	22.90	10,765,424	+0.33(+1.47%)
Feb 02, 2006	22.49	22.80	22.39	22.57	8,497,944	-0.14(-0.62%)
Feb 01, 2006	22.29	22.73	22.27	22.71	11,286,972	+0.42(+1.89%)
Jan 31, 2006	22.31	22.44	22.22	22.29	10,977,971	-0.01(-0.03%)
Jan 30, 2006	22.22	22.32	22.17	22.29	12,574,035	-0.02(-0.09%)
Jan 27, 2006	22.24	22.43	22.23	22.31	11,554,816	+0.07(+0.31%)
Jan 26, 2006	22.60	22.73	22.12	22.24	19,413,548	-0.14(-0.63%)
Jan 25, 2006	22.92	23.01	21.99	22.38	33,015,442	-0.44(-1.92%)
Jan 24, 2006	22.88	23.11	22.71	22.82	15,215,396	+0.09(+0.39%)
Jan 23, 2006	22.83	22.97	22.45	22.73	10,909,321	-0.10(-0.42%)
Jan 20, 2006	22.41	22.86	22.34	22.83	17,967,194	+0.42(+1.87%)
Jan 19, 2006	22.27	22.52	22.28	22.41	14,153,762	+0.13(+0.60%)
Jan 18, 2006	22.01	22.56	21.91	22.27	16,577,235	+0.25(+1.16%)
Jan 17, 2006	22.10	22.38	21.97	22.02	8,638,699	+0.08(+0.35%)
Jan 13, 2006	22.06	22.11	21.87	21.94	7,552,558	-0.20(-0.92%)
Jan 12, 2006	22.44	22.48	22.11	22.15	18,212,730	-0.35(-1.56%)
Jan 11, 2006	22.17	22.51	22.15	22.50	12,895,761	+0.38(+1.73%)
Jan 10, 2006	22.03	22.18	21.99	22.11	11,030,754	+0.02(+0.09%)
Jan 09, 2006	21.64	22.11	21.64	22.10	7,320,375	+0.41(+1.91%)
Jan 06, 2006	21.79	21.83	21.52	21.68	9,232,511	+0.13(+0.59%)
Jan 05, 2006	21.53	21.77	21.47	21.55	9,810,770	+0.03(+0.12%)
Jan 04, 2006	21.28	21.55	21.27	21.53	9,410,183	+0.19(+0.90%)

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.