Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	59.45	59.49	58.87	59.01	1,596,700	-0.49(-0.82%)
Dec 28, 2006	59.52	59.68	59.10	59.50	1,328,700	+0.00(+0.00%)
Dec 27, 2006	59.70	59.72	59.14	59.50	1,160,300	+0.16(+0.27%)
Dec 26, 2006	58.95	59.48	58.71	59.34	1,341,800	+0.23(+0.39%)
Dec 22, 2006	59.45	59.45	58.83	59.11	1,336,900	-0.09(-0.15%)
Dec 21, 2006	59.40	59.71	58.95	59.20	2,199,500	+0.13(+0.22%)
Dec 20, 2006	59.10	59.35	58.85	59.07	2,171,200	-0.09(-0.15%)
Dec 19, 2006	58.62	59.24	58.38	59.16	2,477,300	+0.54(+0.92%)
Dec 18, 2006	58.90	59.03	58.38	58.62	1,863,300	-0.11(-0.19%)
Dec 15, 2006	58.68	58.86	58.58	58.73	3,627,300	+0.00(+0.00%)
Dec 14, 2006	58.70	58.98	58.52	58.73	2,243,700	+0.43(+0.74%)
Dec 13, 2006	58.30	58.38	57.92	58.30	1,815,900	+0.30(+0.52%)
Dec 12, 2006	58.26	58.26	57.81	58.00	3,361,800	-0.13(-0.22%)
Dec 11, 2006	57.87	58.16	57.76	58.13	2,153,100	+0.26(+0.45%)
Dec 08, 2006	57.54	58.24	57.21	57.87	2,579,100	+0.33(+0.57%)
Dec 07, 2006	58.15	58.36	57.29	57.54	3,412,800	-0.78(-1.34%)
Dec 06, 2006	58.37	58.45	57.57	58.32	3,324,200	-0.26(-0.44%)
Dec 05, 2006	58.41	58.87	58.09	58.58	2,245,500	+0.17(+0.29%)
Dec 04, 2006	58.07	58.44	57.41	58.41	3,203,300	+0.35(+0.60%)
Dec 01, 2006	58.30	58.98	57.39	58.06	2,786,400	-0.67(-1.14%)
Nov 30, 2006	58.63	58.94	58.17	58.73	2,188,000	+0.28(+0.48%)
Nov 29, 2006	58.65	58.87	58.01	58.45	2,258,800	-0.10(-0.17%)
Nov 28, 2006	58.08	58.73	57.82	58.55	2,594,700	+0.47(+0.81%)
Nov 27, 2006	58.26	58.30	57.75	58.08	1,874,900	-0.02(-0.03%)
Nov 24, 2006	58.14	58.45	58.06	58.10	560,500	-0.24(-0.41%)
Nov 22, 2006	58.67	58.93	58.07	58.34	1,570,900	-0.33(-0.56%)
Nov 21, 2006	59.30	59.30	58.57	58.67	1,789,600	-0.63(-1.06%)
Nov 20, 2006	58.98	59.35	58.87	59.30	1,544,400	+0.32(+0.54%)
Nov 17, 2006	58.84	59.04	58.66	58.98	2,168,200	-0.06(-0.10%)
Nov 16, 2006	58.90	59.38	58.78	59.04	1,498,800	+0.46(+0.79%)
Nov 15, 2006	58.46	58.88	58.21	58.58	1,698,900	+0.03(+0.05%)
Nov 14, 2006	58.18	58.63	57.80	58.55	2,412,400	+0.42(+0.72%)
Nov 13, 2006	57.94	58.35	57.69	58.13	1,726,700	+0.19(+0.33%)
Nov 10, 2006	58.04	58.34	57.82	57.94	1,921,000	+0.43(+0.75%)
Nov 09, 2006	57.60	57.79	57.45	57.51	1,794,200	+0.10(+0.17%)
Nov 08, 2006	57.45	57.89	57.18	57.41	1,916,000	-0.34(-0.59%)
Nov 07, 2006	57.40	57.98	57.27	57.75	1,908,400	+0.42(+0.73%)
Nov 06, 2006	57.00	57.48	56.85	57.33	2,557,000	+0.35(+0.61%)
Nov 03, 2006	57.57	57.57	56.71	56.98	1,860,200	-0.12(-0.21%)
Nov 02, 2006	57.02	57.12	56.70	57.10	2,606,400	-0.50(-0.87%)
Nov 01, 2006	57.88	58.09	57.31	57.60	2,955,500	+0.47(+0.82%)
Oct 31, 2006	57.54	58.34	56.54	57.13	6,543,800	-1.82(-3.09%)
Oct 30, 2006	58.70	59.42	58.70	58.95	2,244,000	+0.29(+0.49%)
Oct 27, 2006	59.83	60.00	58.60	58.66	2,437,900	-1.17(-1.96%)
Oct 26, 2006	59.31	59.86	59.14	59.83	1,983,600	+0.90(+1.53%)
Oct 25, 2006	58.92	59.09	58.37	58.93	2,453,700	+0.18(+0.31%)
Oct 24, 2006	58.55	58.78	58.37	58.75	2,201,700	+0.01(+0.02%)
Oct 23, 2006	58.21	58.75	58.00	58.74	1,520,000	+0.28(+0.48%)
Oct 20, 2006	58.30	58.71	58.05	58.46	2,114,600	+0.35(+0.60%)
Oct 19, 2006	58.62	58.79	58.05	58.11	1,655,500	-0.64(-1.09%)
Oct 18, 2006	58.40	58.91	57.79	58.75	4,319,500	+1.33(+2.32%)
Oct 17, 2006	56.86	58.00	56.81	57.42	4,217,200	+0.29(+0.51%)
Oct 16, 2006	56.80	57.26	56.57	57.13	2,041,100	+0.50(+0.88%)
Oct 13, 2006	56.33	56.91	56.25	56.63	2,971,900	+0.18(+0.32%)
Oct 12, 2006	56.70	56.82	56.29	56.45	3,300,900	-0.25(-0.44%)
Oct 11, 2006	57.00	57.13	56.52	56.70	2,924,300	-0.29(-0.51%)
Oct 10, 2006	57.55	57.63	56.82	56.99	1,620,600	-0.56(-0.97%)
Oct 09, 2006	57.48	57.55	57.17	57.55	1,208,700	+0.19(+0.33%)
Oct 06, 2006	57.25	57.48	57.00	57.36	1,724,900	+0.11(+0.19%)
Oct 05, 2006	57.08	57.27	56.85	57.25	1,776,000	-0.10(-0.17%)
Oct 04, 2006	56.56	57.38	56.41	57.35	3,735,100	+1.12(+1.99%)
Oct 03, 2006	56.15	56.54	56.11	56.23	2,466,800	-0.04(-0.07%)
Oct 02, 2006	56.68	56.68	56.08	56.27	1,907,800	-0.41(-0.72%)
Sep 29, 2006	56.90	56.99	56.55	56.68	2,687,600	-0.02(-0.04%)
Sep 28, 2006	56.97	57.01	56.50	56.70	2,157,600	-0.05(-0.09%)
Sep 27, 2006	56.75	57.07	56.63	56.75	1,976,000	-0.33(-0.58%)
Sep 26, 2006	57.42	57.80	56.68	57.08	3,229,000	-0.15(-0.26%)
Sep 25, 2006	56.92	57.63	56.64	57.23	2,451,300	+0.66(+1.17%)
Sep 22, 2006	56.28	56.80	56.28	56.57	2,246,400	+0.34(+0.60%)
Sep 21, 2006	56.16	56.52	56.10	56.23	3,037,500	+0.08(+0.14%)
Sep 20, 2006	55.88	56.28	55.42	56.15	3,192,000	+0.77(+1.39%)
Sep 19, 2006	55.58	55.58	54.96	55.38	1,611,100	-0.20(-0.36%)
Sep 18, 2006	55.87	55.94	55.30	55.58	2,346,300	-0.42(-0.75%)
Sep 15, 2006	56.02	56.28	55.79	56.00	1,804,500	+0.24(+0.43%)
Sep 14, 2006	55.90	56.12	55.45	55.76	1,615,600	-0.36(-0.64%)
Sep 13, 2006	56.25	56.26	55.53	56.12	2,259,400	-0.25(-0.44%)
Sep 12, 2006	56.15	56.37	55.75	56.37	2,524,500	+0.38(+0.68%)
Sep 11, 2006	55.03	55.99	55.03	55.99	2,484,200	+0.97(+1.76%)
Sep 08, 2006	54.60	55.14	54.39	55.02	2,119,200	+0.37(+0.68%)
Sep 07, 2006	54.44	54.81	54.18	54.65	1,512,800	+0.33(+0.61%)
Sep 06, 2006	53.62	54.96	53.27	54.32	1,432,800	-0.53(-0.97%)
Sep 05, 2006	54.95	55.12	54.62	54.85	1,067,500	-0.25(-0.45%)
Sep 01, 2006	55.03	55.19	54.82	55.10	1,810,900	+0.07(+0.13%)
Aug 31, 2006	54.85	55.22	54.65	55.03	1,712,700	+0.23(+0.42%)
Aug 30, 2006	55.25	55.25	54.69	54.80	1,776,100	+0.37(+0.68%)
Aug 29, 2006	54.64	54.81	54.20	54.43	2,670,900	-0.44(-0.80%)
Aug 28, 2006	54.14	54.91	54.14	54.87	1,759,800	+0.64(+1.18%)
Aug 25, 2006	54.25	54.73	54.15	54.23	2,023,900	-0.35(-0.64%)
Aug 24, 2006	54.50	54.82	54.36	54.58	2,350,600	+0.24(+0.44%)
Aug 23, 2006	54.15	54.36	53.83	54.34	1,893,200	+0.40(+0.74%)
Aug 22, 2006	54.18	54.18	53.59	53.94	1,732,600	-0.22(-0.41%)
Aug 21, 2006	54.09	54.29	53.84	54.16	1,627,200	+0.07(+0.13%)
Aug 18, 2006	54.21	54.49	54.01	54.09	1,790,800	-0.06(-0.11%)
Aug 17, 2006	53.45	54.25	53.41	54.15	2,237,200	+0.61(+1.14%)
Aug 16, 2006	54.20	54.25	53.50	53.54	1,788,700	-0.19(-0.35%)
Aug 15, 2006	53.95	54.00	53.45	53.73	3,771,800	-0.12(-0.22%)
Aug 14, 2006	53.15	54.35	53.13	53.85	2,563,700	+1.23(+2.34%)
Aug 11, 2006	53.15	53.16	52.41	52.62	1,782,400	-0.68(-1.28%)
Aug 10, 2006	51.87	53.67	51.87	53.30	4,116,100	+1.45(+2.80%)
Aug 09, 2006	52.80	52.83	51.71	51.85	1,739,300	-0.59(-1.13%)
Aug 08, 2006	52.85	52.97	52.31	52.44	2,050,500	+0.00(+0.00%)
Aug 07, 2006	52.51	52.62	52.24	52.44	1,730,700	-0.07(-0.13%)
Aug 04, 2006	52.65	53.14	52.32	52.51	2,477,900	+0.51(+0.98%)
Aug 03, 2006	51.70	52.25	51.67	52.00	2,761,400	-0.23(-0.44%)
Aug 02, 2006	52.66	52.71	52.12	52.23	3,227,800	-0.43(-0.82%)
Aug 01, 2006	50.70	52.99	50.70	52.66	4,232,700	+0.66(+1.27%)
Jul 31, 2006	52.10	52.22	51.52	52.00	3,605,900	-0.65(-1.23%)
Jul 28, 2006	52.40	52.87	52.15	52.65	2,173,800	+0.69(+1.33%)
Jul 27, 2006	52.40	52.67	51.87	51.96	2,708,000	-0.31(-0.59%)
Jul 26, 2006	52.50	52.63	52.26	52.27	2,632,700	-0.36(-0.68%)
Jul 25, 2006	52.73	52.82	52.25	52.63	2,072,400	+0.09(+0.17%)
Jul 24, 2006	52.42	52.62	52.33	52.54	2,406,300	+0.12(+0.23%)
Jul 21, 2006	52.75	53.00	52.11	52.42	2,910,600	-0.12(-0.23%)
Jul 20, 2006	52.41	53.26	52.10	52.54	2,553,300	+0.13(+0.25%)
Jul 19, 2006	50.30	52.80	50.27	52.41	3,847,700	+2.76(+5.56%)
Jul 18, 2006	50.00	50.17	49.33	49.65	2,555,200	-0.44(-0.88%)
Jul 17, 2006	50.04	50.35	49.78	50.09	1,545,000	+0.05(+0.10%)
Jul 14, 2006	50.20	50.24	49.56	50.04	1,383,000	-0.23(-0.46%)
Jul 13, 2006	50.95	51.13	50.20	50.27	1,856,600	-1.12(-2.18%)
Jul 12, 2006	52.30	52.35	51.19	51.39	1,446,900	-0.87(-1.66%)
Jul 11, 2006	51.95	52.34	51.60	52.26	1,993,800	+0.16(+0.31%)
Jul 10, 2006	51.40	52.17	51.26	52.10	2,766,500	+1.20(+2.36%)
Jul 07, 2006	51.15	51.33	50.84	50.90	1,008,900	-0.33(-0.64%)
Jul 06, 2006	51.01	51.29	50.78	51.23	1,498,300	+0.19(+0.37%)
Jul 05, 2006	51.20	51.50	50.77	51.04	1,690,600	-0.64(-1.24%)
Jul 03, 2006	51.43	51.72	51.10	51.68	809,800	+0.47(+0.92%)
Jun 30, 2006	50.74	51.36	50.63	51.21	3,616,600	+0.48(+0.95%)
Jun 29, 2006	50.05	50.97	49.83	50.73	2,391,600	+1.19(+2.40%)
Jun 28, 2006	49.01	49.59	48.90	49.54	1,662,400	+0.62(+1.27%)
Jun 27, 2006	49.85	49.91	48.89	48.92	2,300,700	-0.92(-1.85%)
Jun 26, 2006	49.15	50.00	49.14	49.84	1,504,700	+0.76(+1.55%)
Jun 23, 2006	48.90	49.28	48.66	49.08	1,677,300	-0.02(-0.04%)
Jun 22, 2006	49.80	49.92	48.97	49.10	1,938,700	-0.70(-1.41%)
Jun 21, 2006	49.77	50.10	49.59	49.80	2,492,500	-0.14(-0.28%)
Jun 20, 2006	49.82	50.43	49.56	49.94	2,202,500	+0.38(+0.77%)
Jun 19, 2006	50.21	50.52	49.38	49.56	2,027,100	-0.53(-1.06%)
Jun 16, 2006	50.60	50.73	49.85	50.09	3,476,400	-0.92(-1.80%)
Jun 15, 2006	49.86	51.21	49.70	51.01	2,706,700	+1.26(+2.53%)
Jun 14, 2006	50.38	50.55	49.28	49.75	2,847,500	-0.78(-1.54%)
Jun 13, 2006	50.98	51.23	50.29	50.53	3,414,600	-0.39(-0.77%)
Jun 12, 2006	51.30	51.35	50.75	50.92	2,672,800	-0.30(-0.59%)
Jun 09, 2006	51.50	51.74	51.12	51.22	2,387,700	-0.39(-0.76%)
Jun 08, 2006	50.93	51.79	50.71	51.61	3,458,700	+0.68(+1.34%)
Jun 07, 2006	51.75	51.76	50.89	50.93	3,041,000	-0.95(-1.83%)
Jun 06, 2006	52.50	52.54	51.30	51.88	2,324,100	-0.11(-0.21%)
Jun 05, 2006	52.27	52.83	51.95	51.99	3,082,800	-0.63(-1.20%)
Jun 02, 2006	52.05	52.70	51.73	52.62	2,487,800	+0.48(+0.92%)
Jun 01, 2006	51.50	52.32	51.23	52.14	2,348,500	+0.67(+1.30%)
May 31, 2006	50.65	51.47	50.52	51.47	2,724,300	+1.13(+2.24%)
May 30, 2006	51.80	51.99	50.31	50.34	2,053,600	-1.81(-3.47%)
May 26, 2006	52.01	52.21	51.56	52.15	1,835,900	+0.54(+1.05%)
May 25, 2006	51.70	51.85	51.41	51.61	1,197,400	+0.04(+0.08%)
May 24, 2006	51.19	51.90	50.93	51.57	2,937,700	+0.28(+0.55%)
May 23, 2006	51.55	51.95	51.29	51.29	1,730,600	-0.11(-0.21%)
May 22, 2006	51.50	51.87	50.94	51.40	2,463,700	-0.10(-0.19%)
May 19, 2006	50.95	51.70	50.73	51.50	2,702,400	+0.75(+1.48%)
May 18, 2006	50.50	51.35	50.50	50.75	2,037,200	-0.53(-1.03%)
May 17, 2006	53.25	53.25	51.25	51.28	2,362,900	-1.03(-1.97%)
May 16, 2006	52.30	52.55	52.15	52.31	1,708,600	+0.25(+0.48%)
May 15, 2006	52.34	52.45	51.81	52.06	2,818,800	-0.19(-0.36%)
May 12, 2006	52.75	52.85	52.20	52.25	1,819,000	-0.55(-1.04%)
May 11, 2006	53.00	53.32	52.61	52.80	1,873,500	-0.39(-0.73%)
May 10, 2006	53.05	53.48	52.45	53.19	4,908,100	+1.10(+2.11%)
May 09, 2006	52.28	52.54	51.96	52.09	1,491,800	-0.40(-0.76%)
May 08, 2006	52.35	52.69	52.33	52.49	1,548,600	-0.13(-0.25%)
May 05, 2006	52.25	52.85	52.10	52.62	1,955,800	+0.84(+1.62%)
May 04, 2006	52.17	52.40	51.75	51.78	1,594,000	-0.07(-0.14%)
May 03, 2006	51.46	52.20	51.40	51.85	3,036,800	+0.45(+0.88%)
May 02, 2006	51.35	51.50	50.70	51.40	3,343,000	-0.17(-0.33%)
May 01, 2006	52.08	52.12	51.10	51.57	4,311,400	-0.53(-1.02%)
Apr 28, 2006	53.00	53.10	52.04	52.10	5,780,700	+0.36(+0.70%)
Apr 27, 2006	50.55	52.30	50.35	51.74	4,243,800	+0.74(+1.45%)
Apr 26, 2006	50.14	51.36	50.14	51.00	2,873,300	+0.85(+1.69%)
Apr 25, 2006	50.02	50.27	49.70	50.15	2,370,400	-0.02(-0.04%)
Apr 24, 2006	49.90	50.30	49.45	50.17	1,783,100	+0.22(+0.44%)
Apr 21, 2006	50.22	50.27	49.73	49.95	1,854,200	+0.07(+0.14%)
Apr 20, 2006	50.10	50.45	49.80	49.88	2,005,900	-0.59(-1.17%)
Apr 19, 2006	50.08	50.53	49.95	50.47	1,925,800	+0.33(+0.66%)
Apr 18, 2006	49.35	50.20	49.33	50.14	2,502,500	+1.06(+2.16%)
Apr 17, 2006	49.25	49.41	48.87	49.08	1,327,100	-0.17(-0.35%)
Apr 13, 2006	49.99	49.84	49.12	49.25	1,551,100	-0.74(-1.48%)
Apr 12, 2006	49.50	50.01	49.03	49.99	3,648,400	+0.67(+1.36%)
Apr 11, 2006	49.30	49.38	48.10	49.32	3,596,600	+0.27(+0.55%)
Apr 10, 2006	49.50	49.50	48.90	49.05	3,354,400	-0.27(-0.55%)
Apr 07, 2006	49.78	49.98	49.23	49.32	1,877,400	-0.46(-0.92%)
Apr 06, 2006	49.50	49.90	49.06	49.78	3,009,200	+0.32(+0.65%)
Apr 05, 2006	49.00	49.62	48.86	49.46	2,292,200	+0.65(+1.33%)
Apr 04, 2006	48.43	49.00	48.30	48.81	2,393,600	+0.37(+0.76%)
Apr 03, 2006	48.36	48.93	48.00	48.44	2,830,400	+0.07(+0.14%)
Mar 31, 2006	48.77	48.81	48.15	48.37	10,944,000	-0.37(-0.76%)
Mar 30, 2006	48.80	49.43	48.71	48.74	2,755,600	-0.22(-0.45%)
Mar 29, 2006	48.95	49.18	48.76	48.96	1,957,400	+0.21(+0.43%)
Mar 28, 2006	49.03	49.25	48.75	48.75	2,749,600	-0.40(-0.81%)
Mar 27, 2006	49.25	49.35	49.05	49.15	2,094,000	-0.05(-0.10%)
Mar 24, 2006	49.00	49.31	48.75	49.20	2,727,800	+0.20(+0.41%)
Mar 23, 2006	49.62	49.62	49.00	49.00	3,790,400	-0.50(-1.01%)
Mar 22, 2006	49.95	50.02	49.34	49.50	3,143,800	-0.56(-1.12%)
Mar 21, 2006	50.87	50.89	50.02	50.06	1,873,700	-0.86(-1.69%)
Mar 20, 2006	51.00	51.25	50.89	50.92	1,758,000	+0.21(+0.41%)
Mar 17, 2006	50.56	50.83	50.33	50.71	2,909,600	+0.17(+0.34%)
Mar 16, 2006	50.78	50.81	50.50	50.54	1,533,000	+0.09(+0.18%)
Mar 15, 2006	50.85	50.98	50.12	50.45	2,122,900	-0.20(-0.39%)
Mar 14, 2006	49.85	51.04	49.72	50.65	2,532,200	+0.92(+1.85%)
Mar 13, 2006	49.60	49.85	49.38	49.73	1,675,600	+0.10(+0.20%)
Mar 10, 2006	49.01	49.77	49.01	49.63	1,623,200	+0.48(+0.98%)
Mar 09, 2006	49.70	49.82	49.12	49.15	1,284,700	-0.55(-1.11%)
Mar 08, 2006	49.37	49.72	49.11	49.70	2,523,100	+0.24(+0.49%)
Mar 07, 2006	48.97	49.66	48.79	49.46	2,305,300	+0.51(+1.04%)
Mar 06, 2006	49.46	49.57	48.77	48.95	1,743,900	-0.50(-1.01%)
Mar 03, 2006	50.10	50.15	49.40	49.45	2,088,600	-0.61(-1.22%)
Mar 02, 2006	49.55	50.07	49.15	50.06	2,587,200	+0.38(+0.76%)
Mar 01, 2006	49.35	50.32	49.35	49.68	2,845,200	-0.44(-0.88%)
Feb 28, 2006	50.81	50.89	50.02	50.12	2,870,500	-0.69(-1.36%)
Feb 27, 2006	51.18	51.52	50.76	50.81	1,861,900	-0.23(-0.45%)
Feb 24, 2006	51.35	51.45	51.00	51.04	1,582,900	-0.17(-0.33%)
Feb 23, 2006	51.65	51.86	51.09	51.21	2,440,500	-0.77(-1.48%)
Feb 22, 2006	50.15	52.07	50.06	51.98	3,702,400	+2.06(+4.13%)
Feb 21, 2006	50.18	50.30	49.69	49.92	2,495,900	-0.26(-0.52%)
Feb 17, 2006	50.89	50.91	49.99	50.18	1,755,200	-0.66(-1.30%)
Feb 16, 2006	51.08	51.09	50.36	50.84	2,416,100	-0.03(-0.06%)
Feb 15, 2006	50.86	51.10	49.97	50.87	2,593,200	-0.09(-0.18%)
Feb 14, 2006	50.07	51.07	50.05	50.96	3,393,400	+1.22(+2.45%)
Feb 13, 2006	50.05	50.16	49.36	49.74	2,297,900	-0.56(-1.11%)
Feb 10, 2006	49.18	50.84	49.01	50.30	3,300,400	+1.10(+2.24%)
Feb 09, 2006	49.50	49.75	48.93	49.20	2,572,100	-0.26(-0.53%)
Feb 08, 2006	49.09	49.64	48.67	49.46	2,147,200	+0.38(+0.77%)
Feb 07, 2006	49.02	49.48	48.89	49.08	2,104,300	-0.03(-0.06%)
Feb 06, 2006	48.82	49.40	48.57	49.11	1,827,800	+0.19(+0.39%)
Feb 03, 2006	49.35	49.50	48.83	48.92	3,154,300	-0.83(-1.67%)
Feb 02, 2006	50.05	50.23	49.61	49.75	1,841,800	-0.45(-0.90%)
Feb 01, 2006	50.17	50.35	49.57	50.20	2,306,700	+0.04(+0.08%)
Jan 31, 2006	50.85	50.85	50.10	50.16	2,419,900	-0.59(-1.16%)
Jan 30, 2006	50.47	50.77	50.08	50.75	2,727,800	+0.29(+0.57%)
Jan 27, 2006	50.51	50.87	50.15	50.46	2,506,000	-0.22(-0.43%)
Jan 26, 2006	49.70	50.90	49.70	50.68	3,799,000	+1.48(+3.01%)
Jan 25, 2006	49.28	49.51	48.88	49.20	2,326,300	+0.14(+0.29%)
Jan 24, 2006	48.65	49.14	48.59	49.06	2,535,600	+0.50(+1.03%)
Jan 23, 2006	48.43	48.81	48.26	48.56	2,027,300	+0.42(+0.87%)
Jan 20, 2006	49.21	49.25	48.14	48.14	3,043,900	-1.07(-2.17%)
Jan 19, 2006	49.57	49.60	49.07	49.21	1,797,100	-0.42(-0.85%)
Jan 18, 2006	50.07	50.08	49.48	49.63	1,939,700	-0.43(-0.86%)
Jan 17, 2006	50.55	50.56	49.87	50.06	1,281,800	-0.61(-1.20%)
Jan 13, 2006	50.70	50.90	50.53	50.67	1,548,400	+0.10(+0.20%)
Jan 12, 2006	51.02	51.07	50.54	50.57	1,930,700	-0.64(-1.25%)
Jan 11, 2006	51.20	51.36	51.10	51.21	1,531,300	+0.16(+0.31%)
Jan 10, 2006	51.40	51.40	50.81	51.05	1,550,600	-0.46(-0.89%)
Jan 09, 2006	51.15	51.69	50.95	51.51	2,073,000	+0.54(+1.06%)
Jan 06, 2006	51.15	51.19	50.69	50.97	2,542,900	+0.28(+0.55%)
Jan 05, 2006	50.66	50.96	50.44	50.69	2,566,800	-0.14(-0.28%)
Jan 04, 2006	50.75	51.50	50.73	50.83	4,277,100	+0.31(+0.61%)

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.