Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	26.11	26.27	25.98	26.14	49,867,020	+0.01(+0.06%)
Jan 30, 2007	26.25	26.35	25.93	26.13	59,499,064	-0.12(-0.44%)
Jan 29, 2007	26.16	26.36	26.13	26.25	34,400,152	+0.09(+0.33%)
Jan 26, 2007	26.43	26.51	26.11	26.16	35,746,376	-0.20(-0.74%)
Jan 25, 2007	26.58	26.62	26.30	26.35	35,621,860	-0.22(-0.82%)
Jan 24, 2007	26.62	26.65	26.48	26.57	29,589,166	+0.07(+0.25%)
Jan 23, 2007	26.60	26.64	26.38	26.51	48,448,268	-0.14(-0.54%)
Jan 22, 2007	26.93	27.07	26.54	26.65	57,065,440	-0.15(-0.54%)
Jan 19, 2007	26.94	27.20	26.72	26.80	86,742,440	-0.76(-2.76%)
Jan 18, 2007	27.57	27.68	27.02	27.56	57,376,796	+0.01(+0.05%)
Jan 17, 2007	27.69	27.76	27.45	27.54	42,005,212	-0.09(-0.34%)
Jan 16, 2007	27.56	27.74	27.51	27.64	42,908,944	+0.16(+0.58%)
Jan 12, 2007	27.44	27.56	27.32	27.48	35,774,228	-0.02(-0.08%)
Jan 11, 2007	27.20	27.53	27.14	27.50	42,514,440	+0.26(+0.96%)
Jan 10, 2007	27.11	27.28	27.08	27.24	33,088,956	+0.01(+0.03%)
Jan 09, 2007	27.40	27.55	27.09	27.23	33,917,400	+0.00(+0.00%)
Jan 08, 2007	27.16	27.32	27.01	27.23	32,701,622	-0.01(-0.03%)
Jan 05, 2007	27.25	27.38	27.06	27.24	37,267,856	-0.14(-0.50%)
Jan 04, 2007	27.54	27.56	27.16	27.38	43,144,184	-0.16(-0.58%)
Jan 03, 2007	27.13	27.67	27.11	27.54	59,601,100	+0.55(+2.04%)
Dec 29, 2006	27.18	27.21	26.95	26.99	34,846,368	-0.20(-0.72%)
Dec 28, 2006	27.38	27.38	27.16	27.18	23,253,800	-0.22(-0.82%)
Dec 27, 2006	27.41	27.58	27.25	27.41	22,086,974	+0.06(+0.21%)
Dec 26, 2006	27.27	27.37	27.14	27.35	16,543,237	+0.10(+0.37%)
Dec 22, 2006	27.48	27.49	27.20	27.25	21,481,774	-0.15(-0.53%)
Dec 21, 2006	27.59	27.60	27.29	27.39	34,261,576	-0.28(-1.00%)
Dec 20, 2006	27.65	27.91	27.57	27.67	50,868,380	+0.10(+0.37%)
Dec 19, 2006	27.38	27.61	27.38	27.57	43,258,496	+0.01(+0.03%)
Dec 18, 2006	27.16	27.65	27.13	27.56	69,023,688	+0.46(+1.71%)
Dec 15, 2006	26.31	27.20	26.26	27.09	121,872,176	+0.83(+3.18%)
Dec 14, 2006	25.74	26.35	25.64	26.26	59,611,580	+0.51(+2.00%)
Dec 13, 2006	26.00	26.05	25.67	25.75	62,296,440	-0.10(-0.39%)
Dec 12, 2006	25.53	26.05	25.43	25.85	68,654,560	+0.30(+1.19%)
Dec 11, 2006	25.56	25.76	25.42	25.54	41,466,060	-0.04(-0.14%)
Dec 08, 2006	25.49	25.64	25.38	25.58	30,834,728	+0.08(+0.31%)
Dec 07, 2006	25.50	25.67	25.45	25.50	35,314,916	+0.04(+0.14%)
Dec 06, 2006	25.64	25.71	25.43	25.46	55,593,600	-0.12(-0.45%)
Dec 05, 2006	25.68	25.75	25.48	25.58	41,701,992	-0.09(-0.34%)
Dec 04, 2006	25.69	25.75	25.58	25.67	25,953,002	+0.08(+0.31%)
Dec 01, 2006	25.48	25.67	25.35	25.59	33,084,820	+0.00(+0.00%)
Nov 30, 2006	25.68	25.75	25.50	25.59	32,368,894	-0.05(-0.20%)
Nov 29, 2006	25.56	25.70	25.52	25.64	25,034,928	+0.11(+0.43%)
Nov 28, 2006	25.60	25.64	25.42	25.53	34,450,344	-0.18(-0.71%)
Nov 27, 2006	25.80	25.93	25.59	25.71	33,936,568	-0.17(-0.67%)
Nov 24, 2006	26.00	26.02	25.88	25.88	10,013,172	-0.22(-0.83%)
Nov 22, 2006	25.96	26.17	25.90	26.10	25,902,672	+0.14(+0.53%)
Nov 21, 2006	26.09	26.11	25.90	25.96	34,630,844	-0.13(-0.50%)
Nov 20, 2006	26.23	26.31	26.06	26.09	27,651,946	-0.20(-0.74%)
Nov 17, 2006	26.00	26.30	25.95	26.29	42,137,724	+0.21(+0.81%)
Nov 16, 2006	26.01	26.20	26.01	26.08	31,576,438	+0.12(+0.48%)
Nov 15, 2006	25.75	26.05	25.74	25.96	32,779,530	+0.14(+0.56%)
Nov 14, 2006	25.72	25.93	25.51	25.81	39,322,008	+0.17(+0.65%)
Nov 13, 2006	25.59	25.86	25.59	25.64	28,721,146	+0.14(+0.54%)
Nov 10, 2006	25.60	25.61	25.47	25.51	24,803,962	-0.09(-0.34%)
Nov 09, 2006	25.75	25.86	25.56	25.59	25,815,248	-0.21(-0.82%)
Nov 08, 2006	25.71	25.93	25.67	25.80	24,670,760	+0.03(+0.11%)
Nov 07, 2006	25.64	25.85	25.58	25.77	33,660,096	+0.20(+0.77%)
Nov 06, 2006	25.40	25.68	25.31	25.58	36,986,424	+0.36(+1.44%)
Nov 03, 2006	25.22	25.38	25.16	25.22	26,306,552	+0.04(+0.17%)
Nov 02, 2006	25.30	25.32	25.11	25.17	32,281,746	-0.14(-0.54%)
Nov 01, 2006	25.53	25.53	25.27	25.31	33,440,576	-0.15(-0.60%)
Oct 31, 2006	25.59	25.64	25.32	25.46	36,717,400	-0.07(-0.26%)
Oct 30, 2006	25.54	25.68	25.46	25.53	22,720,304	-0.01(-0.03%)
Oct 27, 2006	25.72	25.75	25.51	25.53	40,900,160	-0.28(-1.07%)
Oct 26, 2006	25.93	25.96	25.69	25.81	27,559,008	-0.01(-0.06%)
Oct 25, 2006	25.78	25.85	25.64	25.82	30,476,212	+0.14(+0.54%)
Oct 24, 2006	25.71	25.80	25.63	25.69	30,109,976	-0.08(-0.31%)
Oct 23, 2006	25.59	25.88	25.58	25.77	35,972,240	+0.04(+0.17%)
Oct 20, 2006	25.59	25.80	25.57	25.72	37,652,844	+0.14(+0.54%)
Oct 19, 2006	25.67	25.74	25.48	25.59	36,136,468	-0.20(-0.79%)
Oct 18, 2006	25.98	25.99	25.72	25.79	37,960,204	+0.00(+0.00%)
Oct 17, 2006	25.64	25.82	25.56	25.79	34,370,644	+0.00(+0.00%)
Oct 16, 2006	25.91	25.91	25.63	25.79	43,820,260	-0.30(-1.17%)
Oct 13, 2006	26.06	26.19	25.72	26.09	58,712,400	-0.17(-0.66%)
Oct 12, 2006	26.29	26.34	26.18	26.27	32,221,214	+0.04(+0.14%)
Oct 11, 2006	26.25	26.40	26.13	26.23	26,848,460	-0.09(-0.36%)
Oct 10, 2006	26.18	26.37	26.15	26.33	32,338,282	+0.10(+0.39%)
Oct 09, 2006	26.21	26.28	26.01	26.22	25,327,394	+0.01(+0.06%)
Oct 06, 2006	26.17	26.33	26.02	26.21	25,956,724	-0.11(-0.41%)
Oct 05, 2006	26.11	26.46	26.06	26.32	34,496,952	+0.14(+0.53%)
Oct 04, 2006	25.87	26.19	25.79	26.18	43,804,680	+0.28(+1.09%)
Oct 03, 2006	25.75	26.02	25.72	25.90	45,645,788	+0.15(+0.59%)
Oct 02, 2006	25.67	25.90	25.59	25.75	28,695,224	+0.14(+0.57%)
Sep 29, 2006	25.69	25.75	25.53	25.60	28,191,510	-0.13(-0.51%)
Sep 28, 2006	25.67	25.82	25.54	25.73	26,979,594	+0.10(+0.40%)
Sep 27, 2006	25.62	25.85	25.51	25.63	36,572,612	-0.07(-0.28%)
Sep 26, 2006	25.31	25.83	25.30	25.70	49,470,584	+0.40(+1.58%)
Sep 25, 2006	24.90	25.34	24.90	25.30	30,972,480	+0.36(+1.42%)
Sep 22, 2006	24.92	25.02	24.85	24.95	24,179,734	-0.03(-0.12%)
Sep 21, 2006	25.31	25.31	24.84	24.98	36,439,412	-0.42(-1.66%)
Sep 20, 2006	25.29	25.43	25.13	25.40	34,012,684	+0.12(+0.49%)
Sep 19, 2006	25.27	25.28	25.09	25.27	25,773,054	-0.01(-0.06%)
Sep 18, 2006	25.25	25.35	25.10	25.29	31,585,954	+0.01(+0.06%)
Sep 15, 2006	25.31	25.38	25.18	25.27	46,032,432	+0.05(+0.20%)
Sep 14, 2006	25.06	25.28	25.02	25.22	28,252,872	-0.04(-0.17%)
Sep 13, 2006	25.16	25.27	25.01	25.27	36,998,972	+0.12(+0.49%)
Sep 12, 2006	24.97	25.19	24.93	25.14	31,011,226	+0.17(+0.70%)
Sep 11, 2006	24.55	24.97	24.48	24.97	29,659,628	+0.30(+1.23%)
Sep 08, 2006	24.58	24.69	24.57	24.66	19,766,972	-0.02(-0.09%)
Sep 07, 2006	24.55	24.77	24.53	24.69	41,004,128	+0.07(+0.27%)
Sep 06, 2006	24.56	24.69	24.55	24.62	25,721,622	-0.01(-0.06%)
Sep 05, 2006	24.72	24.75	24.60	24.64	24,972,464	-0.12(-0.50%)
Sep 01, 2006	24.79	24.85	24.67	24.76	27,150,716	+0.06(+0.23%)
Aug 31, 2006	24.87	24.89	24.66	24.70	25,449,702	-0.15(-0.61%)
Aug 30, 2006	24.80	24.98	24.80	24.85	19,835,228	+0.06(+0.23%)
Aug 29, 2006	24.58	24.83	24.58	24.80	25,376,896	+0.19(+0.77%)
Aug 28, 2006	24.44	24.66	24.44	24.61	18,363,526	+0.07(+0.27%)
Aug 25, 2006	24.45	24.60	24.45	24.54	16,076,065	-0.01(-0.03%)
Aug 24, 2006	24.61	24.66	24.48	24.55	20,065,918	+0.04(+0.18%)
Aug 23, 2006	24.48	24.56	24.37	24.50	25,027,758	-0.12(-0.50%)
Aug 22, 2006	24.58	24.80	24.43	24.63	21,877,794	+0.00(+0.00%)
Aug 21, 2006	24.66	24.73	24.49	24.63	17,639,188	-0.03(-0.12%)
Aug 18, 2006	24.45	24.66	24.45	24.66	23,590,666	+0.06(+0.24%)
Aug 17, 2006	24.44	24.66	24.40	24.60	24,156,154	+0.15(+0.62%)
Aug 16, 2006	24.20	24.54	24.16	24.45	32,929,556	+0.37(+1.54%)
Aug 15, 2006	24.07	24.14	23.96	24.08	27,978,332	+0.28(+1.16%)
Aug 14, 2006	23.72	24.63	23.66	23.80	34,403,324	+0.23(+0.98%)
Aug 11, 2006	23.66	23.77	23.51	23.57	21,162,420	-0.12(-0.52%)
Aug 10, 2006	23.46	23.77	23.38	23.69	32,946,792	+0.28(+1.21%)
Aug 09, 2006	23.55	23.73	23.38	23.41	25,118,766	-0.04(-0.19%)
Aug 08, 2006	23.79	23.79	23.35	23.45	32,743,816	-0.25(-1.07%)
Aug 07, 2006	23.70	23.81	23.58	23.71	21,638,694	-0.08(-0.34%)
Aug 04, 2006	23.87	23.92	23.64	23.79	22,070,840	+0.05(+0.21%)
Aug 03, 2006	23.61	23.85	23.52	23.74	26,710,018	+0.09(+0.40%)
Aug 02, 2006	23.61	23.79	23.51	23.64	22,948,374	+0.03(+0.12%)
Aug 01, 2006	23.68	23.79	23.55	23.61	23,017,182	-0.09(-0.40%)
Jul 31, 2006	23.79	23.87	23.70	23.71	31,499,220	-0.24(-1.00%)
Jul 28, 2006	23.79	24.10	23.74	23.95	28,872,826	+0.27(+1.13%)
Jul 27, 2006	23.75	23.85	23.60	23.68	29,826,060	-0.02(-0.09%)
Jul 26, 2006	23.74	23.77	23.55	23.70	29,369,368	-0.01(-0.06%)
Jul 25, 2006	23.79	23.79	23.53	23.71	30,497,310	+0.06(+0.25%)
Jul 24, 2006	23.55	23.76	23.42	23.66	31,526,108	+0.27(+1.15%)
Jul 21, 2006	23.65	23.65	23.35	23.39	40,531,716	-0.17(-0.71%)
Jul 20, 2006	23.82	23.89	23.55	23.55	28,382,902	-0.29(-1.22%)
Jul 19, 2006	23.63	23.96	23.56	23.85	35,153,036	+0.30(+1.29%)
Jul 18, 2006	23.47	23.56	23.39	23.54	36,209,688	+0.07(+0.31%)
Jul 17, 2006	23.26	23.52	23.26	23.47	32,494,650	+0.18(+0.78%)
Jul 14, 2006	23.42	23.47	23.25	23.29	67,887,200	-0.41(-1.71%)
Jul 13, 2006	23.94	23.98	23.61	23.69	43,352,124	-0.28(-1.18%)
Jul 12, 2006	24.08	24.09	23.93	23.98	29,692,582	-0.14(-0.60%)
Jul 11, 2006	24.20	24.21	23.92	24.12	30,866,994	-0.14(-0.57%)
Jul 10, 2006	24.15	24.27	24.00	24.26	21,835,048	+0.11(+0.45%)
Jul 07, 2006	24.19	24.30	24.08	24.15	28,020,250	-0.14(-0.60%)
Jul 06, 2006	24.16	24.38	24.15	24.29	27,616,094	+0.14(+0.57%)
Jul 05, 2006	24.10	24.24	24.04	24.16	35,359,732	-0.01(-0.06%)
Jul 03, 2006	24.00	24.20	24.00	24.17	16,501,318	+0.27(+1.12%)
Jun 30, 2006	24.17	24.20	23.89	23.90	53,608,256	-0.22(-0.93%)
Jun 29, 2006	23.92	24.14	23.85	24.13	39,175,428	+0.25(+1.03%)
Jun 28, 2006	23.88	23.96	23.77	23.88	28,024,526	+0.04(+0.15%)
Jun 27, 2006	23.97	24.13	23.85	23.85	32,483,756	-0.24(-0.99%)
Jun 26, 2006	24.06	24.13	23.87	24.08	26,756,488	+0.04(+0.15%)
Jun 23, 2006	24.06	24.20	24.01	24.05	28,270,246	-0.06(-0.24%)
Jun 22, 2006	24.13	24.27	24.03	24.11	35,518,996	-0.31(-1.28%)
Jun 21, 2006	24.53	24.58	24.25	24.42	42,703,900	-0.02(-0.09%)
Jun 20, 2006	24.45	24.53	24.32	24.44	38,049,692	-0.01(-0.06%)
Jun 19, 2006	24.62	24.62	24.40	24.45	28,214,538	-0.15(-0.62%)
Jun 16, 2006	24.56	24.66	24.40	24.61	46,679,000	-0.13(-0.53%)
Jun 15, 2006	24.64	24.83	24.37	24.74	43,617,560	+0.15(+0.62%)
Jun 14, 2006	24.44	24.65	24.41	24.58	33,204,508	+0.12(+0.50%)
Jun 13, 2006	24.46	24.81	24.45	24.46	43,766,484	-0.10(-0.41%)
Jun 12, 2006	24.78	24.85	24.56	24.56	25,165,372	-0.15(-0.59%)
Jun 09, 2006	25.03	25.09	24.60	24.71	35,427,988	-0.36(-1.45%)
Jun 08, 2006	24.90	25.09	24.61	25.07	51,450,964	+0.12(+0.49%)
Jun 07, 2006	25.06	25.32	24.95	24.95	38,508,592	-0.11(-0.43%)
Jun 06, 2006	24.95	25.08	24.81	25.06	39,810,552	+0.24(+0.96%)
Jun 05, 2006	25.06	25.11	24.79	24.82	25,212,668	-0.32(-1.27%)
Jun 02, 2006	25.12	25.24	25.01	25.14	29,186,664	+0.08(+0.32%)
Jun 01, 2006	24.87	25.11	24.82	25.06	27,061,224	+0.21(+0.85%)
May 31, 2006	24.77	24.85	24.64	24.85	41,738,532	+0.15(+0.62%)
May 30, 2006	24.90	24.93	24.66	24.69	30,551,500	-0.20(-0.82%)
May 26, 2006	25.00	25.04	24.73	24.90	29,218,516	-0.07(-0.26%)
May 25, 2006	24.91	24.97	24.67	24.96	27,769,980	+0.12(+0.47%)
May 24, 2006	24.48	24.93	24.44	24.85	40,186,852	+0.18(+0.74%)
May 23, 2006	24.73	24.82	24.59	24.66	30,466,010	-0.04(-0.18%)
May 22, 2006	24.69	24.92	24.67	24.71	36,967,808	-0.07(-0.26%)
May 19, 2006	24.82	25.02	24.62	24.77	41,383,880	+0.01(+0.03%)
May 18, 2006	25.01	25.06	24.76	24.77	33,312,476	-0.20(-0.78%)
May 17, 2006	25.11	25.27	24.95	24.96	35,201,432	-0.27(-1.06%)
May 16, 2006	25.19	25.32	25.17	25.23	32,259,408	+0.17(+0.67%)
May 15, 2006	24.73	25.09	24.72	25.06	31,759,006	+0.20(+0.82%)
May 12, 2006	24.93	25.05	24.79	24.86	31,381,186	-0.17(-0.67%)
May 11, 2006	25.02	25.14	24.75	25.03	31,423,104	-0.14(-0.55%)
May 10, 2006	25.34	25.38	25.02	25.16	29,349,926	-0.22(-0.86%)
May 09, 2006	25.35	25.47	25.31	25.38	23,097,158	+0.00(+0.00%)
May 08, 2006	25.45	25.56	25.36	25.38	22,582,828	-0.12(-0.46%)
May 05, 2006	25.34	25.54	25.29	25.50	35,937,076	+0.26(+1.03%)
May 04, 2006	25.02	25.34	25.00	25.24	30,129,006	+0.29(+1.16%)
May 03, 2006	25.01	25.14	24.80	24.95	30,591,214	-0.06(-0.23%)
May 02, 2006	24.94	25.09	24.73	25.01	22,681,556	+0.07(+0.26%)
May 01, 2006	25.12	25.18	24.89	24.94	24,552,864	-0.15(-0.58%)
Apr 28, 2006	25.01	25.22	24.91	25.09	34,167,532	+0.12(+0.46%)
Apr 27, 2006	24.58	25.15	24.58	24.97	34,852,020	+0.22(+0.88%)
Apr 26, 2006	24.71	24.98	24.57	24.75	31,791,824	+0.12(+0.47%)
Apr 25, 2006	24.66	24.70	24.51	24.64	31,320,928	+0.03(+0.12%)
Apr 24, 2006	24.53	24.66	24.51	24.61	22,620,334	-0.03(-0.12%)
Apr 21, 2006	24.84	24.89	24.43	24.64	40,323,364	-0.11(-0.44%)
Apr 20, 2006	24.51	24.79	24.39	24.74	35,009,768	+0.17(+0.68%)
Apr 19, 2006	24.62	24.64	24.29	24.58	33,950,632	+0.01(+0.06%)
Apr 18, 2006	24.31	24.64	24.08	24.56	45,978,240	+0.42(+1.74%)
Apr 17, 2006	24.48	24.48	23.98	24.14	48,800,164	-0.44(-1.77%)
Apr 13, 2006	24.99	24.92	24.37	24.58	51,873,460	-0.41(-1.65%)
Apr 12, 2006	24.87	25.04	24.78	24.99	36,156,048	+0.30(+1.20%)
Apr 11, 2006	24.60	24.71	24.39	24.69	31,667,446	+0.09(+0.38%)
Apr 10, 2006	24.70	24.72	24.51	24.60	31,652,002	-0.08(-0.32%)
Apr 07, 2006	25.06	25.20	24.66	24.68	32,666,046	-0.35(-1.39%)
Apr 06, 2006	24.87	25.06	24.74	25.03	27,881,396	+0.07(+0.26%)
Apr 05, 2006	25.13	25.19	24.94	24.96	26,948,568	-0.20(-0.81%)
Apr 04, 2006	25.07	25.29	24.89	25.16	29,734,364	+0.01(+0.03%)
Apr 03, 2006	25.23	25.38	25.09	25.16	30,717,658	-0.07(-0.26%)
Mar 31, 2006	25.19	25.38	25.18	25.22	51,552,040	+0.09(+0.38%)
Mar 30, 2006	24.71	25.20	24.69	25.13	60,201,752	+0.52(+2.12%)
Mar 29, 2006	24.40	24.69	24.33	24.61	34,523,564	+0.24(+0.98%)
Mar 28, 2006	24.45	24.55	24.29	24.37	31,587,470	-0.14(-0.56%)
Mar 27, 2006	24.59	24.61	24.43	24.50	20,844,584	-0.12(-0.47%)
Mar 24, 2006	24.68	24.75	24.58	24.62	19,970,084	-0.12(-0.50%)
Mar 23, 2006	24.98	25.00	24.66	24.74	28,383,178	-0.30(-1.19%)
Mar 22, 2006	24.93	25.07	24.90	25.04	22,273,402	+0.14(+0.55%)
Mar 21, 2006	25.03	25.16	24.86	24.90	27,631,400	-0.12(-0.46%)
Mar 20, 2006	25.05	25.16	24.95	25.02	22,235,896	-0.01(-0.03%)
Mar 17, 2006	25.00	25.21	24.95	25.03	55,977,624	+0.09(+0.38%)
Mar 16, 2006	25.13	25.16	24.90	24.93	43,236,848	-0.03(-0.12%)
Mar 15, 2006	24.50	25.03	24.50	24.96	50,436,092	+0.46(+1.89%)
Mar 14, 2006	24.29	24.55	24.28	24.50	27,236,620	+0.08(+0.33%)
Mar 13, 2006	24.41	24.46	24.24	24.42	26,915,060	+0.01(+0.06%)
Mar 10, 2006	24.14	24.43	24.12	24.40	35,533,888	+0.33(+1.36%)
Mar 09, 2006	24.21	24.32	24.05	24.08	33,385,282	-0.17(-0.69%)
Mar 08, 2006	23.98	24.32	23.94	24.24	34,582,308	+0.20(+0.84%)
Mar 07, 2006	23.96	24.11	23.94	24.04	29,989,460	+0.09(+0.36%)
Mar 06, 2006	23.98	24.11	23.90	23.95	26,056,970	-0.02(-0.09%)
Mar 03, 2006	23.75	24.18	23.74	23.98	35,248,316	+0.15(+0.64%)
Mar 02, 2006	23.71	23.87	23.63	23.82	34,664,352	+0.07(+0.27%)
Mar 01, 2006	23.91	23.95	23.71	23.76	33,826,532	-0.08(-0.33%)
Feb 28, 2006	24.16	24.15	23.82	23.84	38,195,444	-0.33(-1.35%)
Feb 27, 2006	24.09	24.19	24.01	24.16	26,652,104	+0.13(+0.54%)
Feb 24, 2006	24.11	24.15	23.95	24.03	25,198,466	-0.09(-0.36%)
Feb 23, 2006	24.11	24.27	24.08	24.12	30,540,332	-0.28(-1.13%)
Feb 22, 2006	24.33	24.48	24.29	24.40	35,468,940	+0.20(+0.84%)
Feb 21, 2006	24.37	24.48	24.09	24.19	27,459,590	-0.18(-0.74%)
Feb 17, 2006	24.19	24.37	24.14	24.37	34,951,164	+0.19(+0.78%)
Feb 16, 2006	24.25	24.29	23.98	24.19	32,946,240	-0.08(-0.33%)
Feb 15, 2006	24.22	24.32	24.12	24.27	25,967,066	+0.00(+0.00%)
Feb 14, 2006	24.06	24.32	23.96	24.27	40,353,564	+0.15(+0.63%)
Feb 13, 2006	24.08	24.27	23.99	24.11	27,588,930	-0.02(-0.09%)
Feb 10, 2006	23.87	24.20	23.84	24.14	36,623,220	+0.26(+1.09%)
Feb 09, 2006	23.77	23.96	23.76	23.87	36,297,248	+0.13(+0.55%)
Feb 08, 2006	23.43	23.78	23.37	23.74	36,895,000	+0.31(+1.33%)
Feb 07, 2006	23.69	23.74	23.36	23.43	50,740,280	-0.32(-1.34%)
Feb 06, 2006	23.82	23.85	23.68	23.75	31,937,986	-0.07(-0.30%)
Feb 03, 2006	23.79	24.03	23.77	23.82	35,613,724	-0.04(-0.15%)
Feb 02, 2006	23.98	24.14	23.85	23.86	42,011,416	-0.17(-0.72%)

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.