Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	42.11	42.11	41.26	41.92	5,317,450	+0.04(+0.10%)
Jan 30, 2007	41.73	42.14	41.56	41.88	7,331,439	+0.39(+0.93%)
Jan 29, 2007	41.19	41.72	41.19	41.50	6,265,980	+0.15(+0.37%)
Jan 26, 2007	41.76	41.83	41.14	41.34	5,108,023	-0.45(-1.07%)
Jan 25, 2007	41.55	42.03	41.55	41.79	6,204,024	+0.24(+0.58%)
Jan 24, 2007	41.21	41.96	40.72	41.55	10,169,424	+0.26(+0.64%)
Jan 23, 2007	41.87	42.07	41.23	41.29	9,523,068	-0.58(-1.38%)
Jan 22, 2007	42.68	42.72	41.75	41.87	10,964,623	-0.81(-1.90%)
Jan 19, 2007	43.16	43.16	42.58	42.68	10,136,265	-0.48(-1.12%)
Jan 18, 2007	43.80	43.80	42.80	43.16	16,389,031	-1.48(-3.32%)
Jan 17, 2007	44.88	45.16	44.54	44.64	8,391,913	-0.08(-0.18%)
Jan 16, 2007	44.20	44.88	43.90	44.72	10,238,859	+0.52(+1.18%)
Jan 12, 2007	43.64	44.39	43.52	44.20	10,403,658	+0.52(+1.19%)
Jan 11, 2007	42.60	43.72	42.48	43.68	6,845,020	+1.30(+3.07%)
Jan 10, 2007	42.37	42.72	41.87	42.38	6,327,187	+0.12(+0.28%)
Jan 09, 2007	42.80	42.80	42.06	42.26	6,836,169	-0.51(-1.20%)
Jan 08, 2007	42.07	42.91	41.89	42.77	5,415,307	+0.62(+1.47%)
Jan 05, 2007	42.36	42.56	41.66	42.16	7,748,423	-0.29(-0.68%)
Jan 04, 2007	42.11	42.52	41.75	42.44	6,423,050	+0.27(+0.65%)
Jan 03, 2007	43.57	43.59	41.97	42.17	10,422,731	-0.93(-2.16%)
Dec 29, 2006	42.84	43.35	42.84	43.10	5,497,956	+0.06(+0.13%)
Dec 28, 2006	42.41	43.12	42.41	43.05	4,520,506	+0.22(+0.52%)
Dec 27, 2006	41.99	43.00	41.75	42.82	6,127,234	+0.12(+0.28%)
Dec 26, 2006	43.06	43.18	42.51	42.70	2,888,346	-0.18(-0.41%)
Dec 22, 2006	43.13	43.25	42.44	42.88	5,695,790	-0.39(-0.89%)
Dec 21, 2006	43.23	43.69	43.02	43.26	10,186,752	+0.30(+0.69%)
Dec 20, 2006	42.16	43.08	41.99	42.97	12,793,619	+0.99(+2.35%)
Dec 19, 2006	40.51	42.14	40.51	41.98	16,298,404	+1.55(+3.83%)
Dec 18, 2006	40.27	40.53	40.09	40.43	6,812,983	+0.25(+0.62%)
Dec 15, 2006	39.84	40.23	39.42	40.18	9,254,428	+0.31(+0.78%)
Dec 14, 2006	40.11	40.28	39.78	39.87	9,377,965	-0.01(-0.02%)
Dec 13, 2006	40.45	40.56	39.82	39.88	8,173,385	-0.26(-0.66%)
Dec 12, 2006	40.04	40.41	39.92	40.14	8,915,355	-0.04(-0.10%)
Dec 11, 2006	40.03	40.36	39.59	40.18	5,578,860	+0.14(+0.36%)
Dec 08, 2006	39.60	40.07	39.53	40.04	7,655,303	+0.34(+0.85%)
Dec 07, 2006	39.37	40.31	39.31	39.70	12,619,096	+0.38(+0.98%)
Dec 06, 2006	39.33	39.42	39.08	39.32	12,216,573	+0.10(+0.27%)
Dec 05, 2006	39.39	39.44	39.05	39.21	5,735,805	-0.02(-0.06%)
Dec 04, 2006	39.19	39.73	39.00	39.24	9,781,486	+0.06(+0.16%)
Dec 01, 2006	39.44	39.98	38.89	39.17	9,556,102	-0.20(-0.51%)
Nov 30, 2006	38.47	39.69	38.42	39.37	14,255,494	+1.22(+3.20%)
Nov 29, 2006	38.07	38.19	37.65	38.15	10,248,208	+0.18(+0.46%)
Nov 28, 2006	37.10	38.51	37.10	37.98	12,166,460	+0.93(+2.51%)
Nov 27, 2006	37.46	37.61	37.05	37.05	7,001,966	-0.43(-1.13%)
Nov 24, 2006	37.22	37.70	37.05	37.47	2,296,715	+0.12(+0.32%)
Nov 22, 2006	37.09	37.45	37.08	37.35	6,052,563	+0.18(+0.50%)
Nov 21, 2006	37.70	37.70	37.05	37.17	7,644,208	-0.39(-1.03%)
Nov 20, 2006	38.28	38.40	37.49	37.55	7,501,848	-0.35(-0.93%)
Nov 17, 2006	38.18	38.25	37.61	37.90	7,124,007	-0.30(-0.78%)
Nov 16, 2006	38.67	38.74	38.10	38.20	6,571,145	-0.27(-0.71%)
Nov 15, 2006	38.02	38.57	37.98	38.47	9,599,234	+0.42(+1.10%)
Nov 14, 2006	37.72	38.12	37.59	38.06	11,081,304	+0.55(+1.48%)
Nov 13, 2006	37.09	37.59	36.74	37.50	11,366,025	+0.51(+1.39%)
Nov 10, 2006	36.46	37.30	36.32	36.99	13,233,540	+0.67(+1.86%)
Nov 09, 2006	38.51	38.51	36.19	36.32	26,733,600	-2.19(-5.69%)
Nov 08, 2006	38.86	39.05	38.00	38.51	19,550,506	-1.26(-3.17%)
Nov 07, 2006	39.11	40.11	38.79	39.76	11,710,333	+0.93(+2.40%)
Nov 06, 2006	38.38	39.08	38.37	38.83	7,751,914	+0.47(+1.21%)
Nov 03, 2006	39.00	39.11	38.08	38.37	8,323,849	-0.63(-1.62%)
Nov 02, 2006	38.59	39.47	38.58	39.00	7,045,596	+0.26(+0.66%)
Nov 01, 2006	39.58	39.74	38.39	38.75	6,885,160	-0.39(-0.98%)
Oct 31, 2006	39.39	39.54	38.95	39.13	7,920,203	-0.20(-0.51%)
Oct 30, 2006	39.82	39.94	39.10	39.33	6,638,834	-0.30(-0.77%)
Oct 27, 2006	39.51	40.04	39.25	39.64	6,748,409	+0.03(+0.08%)
Oct 26, 2006	39.55	39.83	39.23	39.60	9,912,627	+0.59(+1.52%)
Oct 25, 2006	39.99	40.03	38.86	39.01	16,242,432	-0.97(-2.43%)
Oct 24, 2006	40.51	40.74	39.97	39.98	9,925,217	-0.64(-1.58%)
Oct 23, 2006	40.73	41.06	40.37	40.62	8,521,558	-0.05(-0.12%)
Oct 20, 2006	40.79	41.27	40.57	40.67	15,053,560	+0.04(+0.10%)
Oct 19, 2006	39.47	40.94	39.14	40.63	26,546,612	+2.13(+5.52%)
Oct 18, 2006	37.71	38.53	37.42	38.51	12,266,810	+1.02(+2.72%)
Oct 17, 2006	37.92	38.23	37.39	37.49	18,830,350	-0.65(-1.70%)
Oct 16, 2006	37.86	40.40	37.82	38.14	40,122,340	-0.97(-2.48%)
Oct 13, 2006	39.51	39.63	38.92	39.11	9,607,836	-0.70(-1.75%)
Oct 12, 2006	40.11	40.11	39.37	39.80	6,242,793	-0.39(-0.96%)
Oct 11, 2006	39.80	40.41	39.55	40.19	5,795,268	+0.36(+0.91%)
Oct 10, 2006	40.87	40.90	39.76	39.83	6,638,710	-0.86(-2.11%)
Oct 09, 2006	41.30	41.31	40.61	40.69	4,697,272	-0.63(-1.51%)
Oct 06, 2006	40.59	42.20	40.56	41.31	12,220,811	+0.67(+1.64%)
Oct 05, 2006	39.48	40.70	39.39	40.65	7,407,980	+0.89(+2.24%)
Oct 04, 2006	39.58	39.87	39.32	39.76	6,556,809	-0.02(-0.04%)
Oct 03, 2006	39.65	39.93	39.27	39.77	6,001,703	+0.12(+0.30%)
Oct 02, 2006	39.40	39.77	38.92	39.65	6,137,706	+0.18(+0.47%)
Sep 29, 2006	39.55	39.91	39.24	39.47	7,324,458	-0.21(-0.53%)
Sep 28, 2006	39.47	39.72	39.31	39.68	4,507,042	+0.30(+0.77%)
Sep 27, 2006	39.00	39.56	38.43	39.37	8,115,419	+0.37(+0.95%)
Sep 26, 2006	39.68	39.68	38.95	39.00	7,008,199	-0.16(-0.41%)
Sep 25, 2006	39.64	39.73	38.75	39.16	7,354,875	-0.12(-0.31%)
Sep 22, 2006	40.35	40.35	39.23	39.28	9,665,179	-1.06(-2.62%)
Sep 21, 2006	41.22	41.63	40.13	40.34	6,148,177	-0.99(-2.41%)
Sep 20, 2006	41.51	41.71	41.28	41.34	3,494,064	-0.27(-0.66%)
Sep 19, 2006	41.55	41.83	41.01	41.61	5,291,147	-0.18(-0.42%)
Sep 18, 2006	42.30	42.39	41.66	41.79	7,067,162	-0.10(-0.23%)
Sep 15, 2006	41.75	42.02	41.63	41.88	7,382,425	+0.32(+0.77%)
Sep 14, 2006	41.75	41.87	41.31	41.56	4,165,602	-0.19(-0.46%)
Sep 13, 2006	41.93	42.34	41.66	41.75	4,787,276	-0.39(-0.91%)
Sep 12, 2006	41.42	42.25	41.42	42.14	6,467,802	+0.75(+1.80%)
Sep 11, 2006	40.29	41.51	40.28	41.39	4,735,791	+0.56(+1.38%)
Sep 08, 2006	40.59	41.02	40.38	40.83	4,152,014	+0.55(+1.37%)
Sep 07, 2006	40.51	40.77	40.09	40.28	2,994,930	-0.17(-0.42%)
Sep 06, 2006	40.52	40.99	39.88	40.45	5,673,600	-0.22(-0.55%)
Sep 05, 2006	41.63	41.70	40.63	40.67	5,659,639	-0.88(-2.12%)
Sep 01, 2006	41.67	41.73	41.18	41.55	5,376,040	-0.12(-0.29%)
Aug 31, 2006	41.51	41.74	41.11	41.67	5,391,747	+0.16(+0.39%)
Aug 30, 2006	41.14	41.78	40.90	41.51	5,629,347	+0.58(+1.41%)
Aug 29, 2006	40.71	41.38	40.59	40.94	4,906,574	-0.24(-0.58%)
Aug 28, 2006	40.54	41.51	40.49	41.18	5,101,291	+0.36(+0.88%)
Aug 25, 2006	40.71	40.97	40.23	40.82	3,625,330	-0.22(-0.55%)
Aug 24, 2006	39.86	41.15	39.82	41.04	6,659,777	+1.22(+3.06%)
Aug 23, 2006	39.83	40.07	39.67	39.82	2,759,823	+0.00(+0.00%)
Aug 22, 2006	39.71	40.25	39.67	39.82	4,868,553	+0.06(+0.16%)
Aug 21, 2006	39.32	40.05	39.32	39.76	3,854,702	+0.05(+0.12%)
Aug 18, 2006	39.27	39.74	38.92	39.71	6,270,218	+0.37(+0.94%)
Aug 17, 2006	38.62	39.61	38.60	39.34	6,517,541	+0.72(+1.87%)
Aug 16, 2006	38.74	38.91	38.38	38.62	5,108,771	+0.01(+0.02%)
Aug 15, 2006	38.74	38.74	38.30	38.61	3,832,014	+0.38(+0.99%)
Aug 14, 2006	38.50	38.62	38.11	38.23	5,267,711	+0.07(+0.19%)
Aug 11, 2006	37.77	38.30	37.69	38.16	4,666,730	+0.14(+0.36%)
Aug 10, 2006	38.03	38.38	37.30	38.02	13,446,831	-1.27(-3.23%)
Aug 09, 2006	40.01	40.09	39.23	39.29	4,404,697	-0.35(-0.89%)
Aug 08, 2006	39.17	39.88	39.13	39.64	6,089,961	+0.75(+1.92%)
Aug 07, 2006	38.62	39.26	38.62	38.90	3,711,469	-0.06(-0.14%)
Aug 04, 2006	38.74	39.39	38.43	38.95	6,549,454	+0.63(+1.65%)
Aug 03, 2006	39.02	39.12	38.21	38.32	6,326,439	-0.64(-1.65%)
Aug 02, 2006	39.31	39.79	38.86	38.96	9,723,270	+0.60(+1.57%)
Aug 01, 2006	38.10	38.51	38.07	38.36	4,989,846	-0.01(-0.02%)
Jul 31, 2006	38.75	39.03	37.92	38.37	7,938,403	-0.02(-0.04%)
Jul 28, 2006	39.77	40.54	38.08	38.38	13,270,813	-1.29(-3.26%)
Jul 27, 2006	39.07	39.75	38.02	39.68	19,183,260	-0.86(-2.12%)
Jul 26, 2006	41.11	41.25	40.33	40.53	6,852,998	-0.77(-1.86%)
Jul 25, 2006	40.76	41.45	40.49	41.30	7,186,087	+0.55(+1.36%)
Jul 24, 2006	40.19	40.82	40.05	40.75	8,996,259	+0.64(+1.60%)
Jul 21, 2006	40.43	40.43	39.59	40.11	9,712,050	-0.17(-0.42%)
Jul 20, 2006	41.03	41.67	39.68	40.28	13,137,677	-0.58(-1.41%)
Jul 19, 2006	40.04	41.02	39.83	40.86	22,003,668	+2.03(+5.23%)
Jul 18, 2006	38.22	39.15	38.01	38.83	11,432,967	+0.60(+1.57%)
Jul 17, 2006	37.96	38.83	37.92	38.22	5,911,948	+0.08(+0.21%)
Jul 14, 2006	38.39	38.43	37.68	38.14	6,288,293	-0.37(-0.96%)
Jul 13, 2006	38.56	39.10	38.35	38.51	6,755,889	-0.04(-0.10%)
Jul 12, 2006	38.82	39.26	38.33	38.55	8,197,320	-0.02(-0.06%)
Jul 11, 2006	37.65	39.27	37.62	38.58	18,822,872	+1.02(+2.71%)
Jul 10, 2006	36.46	37.66	36.46	37.56	8,692,590	+1.15(+3.15%)
Jul 07, 2006	36.11	36.57	36.11	36.41	5,695,416	+0.45(+1.25%)
Jul 06, 2006	35.96	36.60	35.72	35.96	6,635,842	-0.22(-0.62%)
Jul 05, 2006	36.10	36.29	35.53	36.19	6,284,803	+0.08(+0.22%)
Jul 03, 2006	35.98	36.15	35.62	36.11	2,712,328	+0.18(+0.51%)
Jun 30, 2006	36.11	36.34	35.52	35.92	9,413,617	-0.18(-0.51%)
Jun 29, 2006	35.64	36.76	35.64	36.11	6,718,117	+0.47(+1.31%)
Jun 28, 2006	35.69	35.78	34.41	35.64	9,063,201	+0.17(+0.48%)
Jun 27, 2006	35.87	36.07	35.43	35.47	5,476,390	-0.58(-1.60%)
Jun 26, 2006	36.19	36.66	35.82	36.05	5,471,653	-0.23(-0.64%)
Jun 23, 2006	35.41	36.64	35.38	36.28	7,674,999	+0.64(+1.80%)
Jun 22, 2006	35.46	36.26	35.46	35.64	7,648,945	+0.29(+0.82%)
Jun 21, 2006	34.90	35.78	34.90	35.35	7,113,909	+0.29(+0.82%)
Jun 20, 2006	35.18	35.43	34.90	35.06	6,592,586	+0.17(+0.48%)
Jun 19, 2006	35.69	35.70	34.74	34.90	8,406,622	-0.63(-1.78%)
Jun 16, 2006	36.02	36.09	35.46	35.53	9,056,594	-0.37(-1.03%)
Jun 15, 2006	36.10	36.22	35.46	35.90	9,695,346	-0.18(-0.51%)
Jun 14, 2006	35.91	36.32	35.74	36.08	7,423,063	-0.36(-0.99%)
Jun 13, 2006	35.95	36.62	35.90	36.44	7,928,057	+0.22(+0.60%)
Jun 12, 2006	36.72	37.02	36.14	36.23	5,642,934	-0.49(-1.33%)
Jun 09, 2006	36.90	37.14	36.60	36.72	7,096,956	-0.38(-1.04%)
Jun 08, 2006	37.48	37.66	36.73	37.10	7,639,471	-0.02(-0.06%)
Jun 07, 2006	37.29	37.61	37.05	37.13	6,595,328	+0.08(+0.22%)
Jun 06, 2006	37.14	37.48	36.58	37.05	8,535,270	-0.03(-0.09%)
Jun 05, 2006	37.46	37.79	36.93	37.08	8,807,276	-0.61(-1.62%)
Jun 02, 2006	37.13	38.00	37.13	37.69	15,793,410	+1.01(+2.76%)
Jun 01, 2006	35.41	36.82	35.36	36.68	14,651,535	+1.41(+4.00%)
May 31, 2006	35.10	35.42	34.86	35.26	11,532,943	+0.51(+1.45%)
May 30, 2006	34.34	35.14	34.33	34.76	10,811,667	+0.17(+0.49%)
May 26, 2006	34.09	34.82	34.05	34.59	10,737,619	+0.56(+1.65%)
May 25, 2006	33.77	34.24	33.77	34.03	16,124,130	+0.26(+0.78%)
May 24, 2006	34.31	34.31	33.24	33.76	25,139,836	-0.59(-1.70%)
May 23, 2006	35.30	35.41	34.29	34.35	15,135,710	-0.56(-1.61%)
May 22, 2006	35.64	35.75	34.80	34.91	14,980,634	-0.72(-2.03%)
May 19, 2006	36.34	36.42	35.46	35.63	19,331,854	-0.71(-1.94%)
May 18, 2006	36.98	37.06	35.83	36.34	22,059,266	-1.28(-3.39%)
May 17, 2006	37.53	38.25	37.06	37.61	10,759,933	-0.10(-0.26%)
May 16, 2006	37.76	38.42	37.61	37.71	13,647,906	+0.25(+0.66%)
May 15, 2006	36.78	37.69	36.58	37.46	14,510,546	+0.69(+1.88%)
May 12, 2006	35.24	37.04	34.98	36.77	21,260,202	+1.18(+3.31%)
May 11, 2006	36.18	36.37	35.24	35.59	37,643,248	-1.44(-3.90%)
May 10, 2006	35.93	37.25	35.55	37.04	36,801,552	+1.90(+5.41%)
May 09, 2006	35.84	35.94	34.74	35.14	38,539,048	-1.03(-2.84%)
May 08, 2006	37.02	37.42	36.00	36.16	24,131,346	-1.05(-2.82%)
May 05, 2006	37.45	37.61	36.84	37.21	16,508,828	-0.11(-0.30%)
May 04, 2006	37.38	37.82	36.96	37.33	14,471,652	-0.06(-0.17%)
May 03, 2006	38.75	38.76	37.16	37.39	29,764,682	-1.58(-4.06%)
May 02, 2006	39.55	40.11	38.87	38.97	14,447,344	-0.98(-2.45%)
May 01, 2006	39.55	40.29	39.55	39.95	13,702,008	+0.05(+0.12%)
Apr 28, 2006	38.51	40.03	38.44	39.90	19,029,430	+1.60(+4.17%)
Apr 27, 2006	38.90	38.90	37.35	38.30	37,265,284	-0.98(-2.49%)
Apr 26, 2006	39.78	40.11	39.15	39.28	15,409,461	-0.31(-0.79%)
Apr 25, 2006	40.27	40.55	39.46	39.60	10,703,213	-0.64(-1.59%)
Apr 24, 2006	39.41	40.45	39.39	40.24	14,602,045	+0.47(+1.19%)
Apr 21, 2006	40.71	40.71	39.69	39.76	11,149,617	-0.44(-1.10%)
Apr 20, 2006	39.59	40.74	39.35	40.21	24,095,568	+0.75(+1.91%)
Apr 19, 2006	39.84	40.11	38.06	39.45	52,292,788	-0.39(-0.99%)
Apr 18, 2006	41.46	42.46	39.72	39.84	51,845,764	-1.60(-3.87%)
Apr 17, 2006	42.54	42.54	41.27	41.45	12,964,277	-1.47(-3.42%)
Apr 13, 2006	42.88	43.16	42.56	42.92	9,580,535	+0.03(+0.07%)
Apr 12, 2006	41.35	42.97	41.35	42.88	15,084,351	+1.53(+3.71%)
Apr 11, 2006	42.24	42.36	40.82	41.35	18,139,490	-0.71(-1.68%)
Apr 10, 2006	43.00	43.02	41.26	42.06	23,778,936	-1.01(-2.35%)
Apr 07, 2006	43.84	44.30	43.04	43.07	10,063,838	-0.66(-1.50%)
Apr 06, 2006	44.40	44.42	43.09	43.73	15,040,969	-0.63(-1.43%)
Apr 05, 2006	44.26	44.71	44.16	44.36	7,080,002	+0.00(+0.00%)
Apr 04, 2006	44.39	44.68	44.12	44.36	8,644,347	-0.14(-0.31%)
Apr 03, 2006	45.40	45.40	44.39	44.50	9,440,419	-0.31(-0.70%)
Mar 31, 2006	45.13	45.44	44.52	44.81	12,180,297	-0.32(-0.71%)
Mar 30, 2006	44.72	45.70	44.70	45.13	10,086,277	+0.22(+0.50%)
Mar 29, 2006	44.63	45.36	44.36	44.91	11,851,696	+1.33(+3.06%)
Mar 28, 2006	43.77	43.99	42.68	43.57	15,212,749	-0.49(-1.11%)
Mar 27, 2006	44.49	44.72	43.98	44.06	13,868,054	-0.68(-1.52%)
Mar 24, 2006	45.07	45.55	44.48	44.75	6,162,637	-0.47(-1.05%)
Mar 23, 2006	45.12	45.36	44.80	45.22	6,953,099	-0.22(-0.48%)
Mar 22, 2006	44.12	45.65	44.12	45.44	5,528,123	+0.34(+0.77%)
Mar 21, 2006	45.52	45.65	44.57	45.09	7,389,780	-0.26(-0.57%)
Mar 20, 2006	45.39	45.65	45.04	45.35	5,463,052	-0.13(-0.28%)
Mar 17, 2006	45.64	45.65	45.04	45.48	8,284,581	+0.10(+0.21%)
Mar 16, 2006	45.96	46.00	45.29	45.38	7,568,416	-0.62(-1.34%)
Mar 15, 2006	45.64	46.14	45.36	46.00	8,237,585	+0.36(+0.79%)
Mar 14, 2006	44.48	45.68	44.48	45.64	9,528,553	+0.93(+2.08%)
Mar 13, 2006	44.97	45.00	43.20	44.71	15,460,322	-0.35(-0.78%)
Mar 10, 2006	45.24	45.56	45.04	45.06	8,705,679	-0.14(-0.30%)
Mar 09, 2006	46.13	46.41	45.15	45.20	6,585,854	-0.69(-1.50%)
Mar 08, 2006	45.27	46.01	45.18	45.89	7,558,443	+0.63(+1.38%)
Mar 07, 2006	45.10	45.98	45.00	45.26	7,864,481	-0.23(-0.51%)
Mar 06, 2006	45.16	45.52	45.12	45.49	6,608,044	+0.09(+0.19%)
Mar 03, 2006	46.01	46.26	45.32	45.40	8,141,597	-0.79(-1.70%)
Mar 02, 2006	46.53	46.70	45.90	46.19	7,435,155	-0.68(-1.45%)
Mar 01, 2006	46.57	46.90	46.40	46.87	6,611,285	+0.16(+0.34%)
Feb 28, 2006	47.28	47.35	46.42	46.71	6,608,418	-0.57(-1.20%)
Feb 27, 2006	47.33	47.46	47.18	47.28	4,047,674	+0.04(+0.08%)
Feb 24, 2006	47.41	47.70	46.94	47.24	6,666,758	-0.45(-0.94%)
Feb 23, 2006	48.04	48.04	47.63	47.69	5,949,346	-0.07(-0.15%)
Feb 22, 2006	46.80	47.97	46.80	47.76	6,603,307	+1.10(+2.36%)
Feb 21, 2006	47.17	47.36	46.48	46.66	5,845,006	+0.14(+0.29%)
Feb 17, 2006	46.73	46.85	46.39	46.53	8,807,525	-0.40(-0.85%)
Feb 16, 2006	47.52	47.54	46.63	46.93	6,342,146	-0.40(-0.85%)
Feb 15, 2006	47.65	47.93	47.10	47.33	5,404,088	-0.36(-0.76%)
Feb 14, 2006	46.93	47.71	46.93	47.69	5,948,598	+0.69(+1.47%)
Feb 13, 2006	46.93	47.15	46.66	47.00	4,185,422	-0.01(-0.02%)
Feb 10, 2006	46.65	47.15	46.05	47.01	5,264,470	+0.42(+0.90%)
Feb 09, 2006	46.93	47.48	46.56	46.59	7,165,269	+0.39(+0.85%)
Feb 08, 2006	46.14	46.59	44.32	46.20	9,123,536	-0.11(-0.24%)
Feb 07, 2006	46.93	47.39	46.29	46.31	6,451,223	-0.65(-1.38%)
Feb 06, 2006	47.60	47.81	46.73	46.96	6,097,815	-0.87(-1.81%)
Feb 03, 2006	47.62	48.04	47.40	47.83	6,722,106	+0.21(+0.44%)
Feb 02, 2006	47.91	47.92	47.13	47.62	7,772,732	-0.11(-0.24%)

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.