Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	36.48	36.69	35.90	35.90	4,134,458	-0.53(-1.45%)
Jan 30, 2007	36.06	36.46	35.99	36.43	3,095,673	+0.44(+1.22%)
Jan 29, 2007	35.87	36.07	35.78	35.99	3,488,352	+0.23(+0.63%)
Jan 26, 2007	35.75	35.85	35.51	35.76	4,274,276	+0.01(+0.02%)
Jan 25, 2007	36.14	36.31	35.71	35.75	3,483,819	-0.49(-1.34%)
Jan 24, 2007	36.57	36.71	36.12	36.24	4,773,765	-0.33(-0.91%)
Jan 23, 2007	36.52	36.95	36.50	36.57	3,444,013	+0.06(+0.15%)
Jan 22, 2007	36.26	36.61	36.26	36.52	3,510,309	+0.25(+0.70%)
Jan 19, 2007	36.30	36.36	36.06	36.26	3,250,790	+0.06(+0.16%)
Jan 18, 2007	36.07	36.38	36.02	36.21	3,525,183	+0.23(+0.65%)
Jan 17, 2007	36.04	36.20	35.97	35.97	3,865,023	-0.06(-0.18%)
Jan 16, 2007	36.12	36.29	36.02	36.04	3,900,013	-0.01(-0.02%)
Jan 12, 2007	36.18	36.29	36.02	36.04	4,042,238	-0.10(-0.27%)
Jan 11, 2007	36.56	36.56	36.14	36.14	4,002,999	-0.25(-0.68%)
Jan 10, 2007	36.55	36.73	36.35	36.39	2,408,060	-0.24(-0.66%)
Jan 09, 2007	36.83	36.99	36.53	36.63	1,869,190	-0.09(-0.25%)
Jan 08, 2007	36.95	37.00	36.62	36.72	3,457,753	-0.28(-0.74%)
Jan 05, 2007	37.53	37.53	36.95	37.00	2,981,354	-0.49(-1.30%)
Jan 04, 2007	37.80	37.85	37.41	37.48	2,929,790	-0.32(-0.84%)
Jan 03, 2007	37.90	38.57	37.63	37.80	4,862,869	-0.10(-0.26%)
Dec 29, 2006	38.14	38.28	37.84	37.90	2,460,474	-0.32(-0.85%)
Dec 28, 2006	38.76	38.83	38.12	38.23	1,828,109	-0.06(-0.15%)
Dec 27, 2006	38.45	38.48	38.03	38.28	1,690,983	+0.15(+0.39%)
Dec 26, 2006	37.82	38.18	37.74	38.13	3,969,426	+0.33(+0.88%)
Dec 22, 2006	38.25	38.25	37.80	37.80	2,956,706	-0.35(-0.92%)
Dec 21, 2006	38.13	38.52	38.00	38.16	2,218,521	+0.15(+0.39%)
Dec 20, 2006	38.04	38.29	38.00	38.01	1,623,695	-0.04(-0.09%)
Dec 19, 2006	38.10	38.10	37.73	38.04	2,398,711	-0.06(-0.15%)
Dec 18, 2006	37.98	38.24	37.73	38.10	3,214,808	+0.29(+0.77%)
Dec 15, 2006	37.37	37.89	37.31	37.81	4,214,213	+0.50(+1.34%)
Dec 14, 2006	36.81	37.36	36.81	37.31	1,710,673	+0.42(+1.13%)
Dec 13, 2006	37.15	37.17	36.86	36.89	2,493,198	-0.10(-0.27%)
Dec 12, 2006	37.03	37.15	36.75	36.99	5,025,068	-0.18(-0.49%)
Dec 11, 2006	36.93	37.34	36.91	37.17	3,242,857	+0.24(+0.65%)
Dec 08, 2006	36.50	36.96	36.48	36.93	2,309,466	+0.54(+1.47%)
Dec 07, 2006	36.71	36.85	36.33	36.40	2,627,774	-0.30(-0.83%)
Dec 06, 2006	36.47	36.85	36.47	36.70	2,158,741	+0.06(+0.17%)
Dec 05, 2006	36.18	36.69	36.04	36.64	4,406,585	+0.30(+0.84%)
Dec 04, 2006	36.14	36.47	36.14	36.33	3,032,777	+0.16(+0.43%)
Dec 01, 2006	36.23	36.53	35.97	36.18	3,851,565	-0.40(-1.08%)
Nov 30, 2006	36.66	36.87	36.33	36.57	4,546,261	-0.17(-0.46%)
Nov 29, 2006	36.57	36.78	36.35	36.74	3,756,087	+0.33(+0.91%)
Nov 28, 2006	36.12	36.43	35.99	36.41	5,316,461	+0.29(+0.80%)
Nov 27, 2006	36.10	36.17	35.93	36.12	4,336,748	+0.03(+0.08%)
Nov 24, 2006	35.93	36.21	35.87	36.09	2,755,833	-0.14(-0.39%)
Nov 22, 2006	36.62	36.78	36.05	36.23	8,025,830	-0.40(-1.08%)
Nov 21, 2006	36.79	37.02	36.50	36.63	2,903,300	-0.27(-0.73%)
Nov 20, 2006	36.32	36.96	36.24	36.90	3,092,557	+0.11(+0.29%)
Nov 17, 2006	36.46	36.81	36.44	36.79	4,452,483	+0.22(+0.60%)
Nov 16, 2006	36.81	36.82	36.35	36.57	5,869,356	-0.06(-0.17%)
Nov 15, 2006	36.92	37.00	36.54	36.64	4,581,818	-0.25(-0.67%)
Nov 14, 2006	36.98	37.17	36.52	36.88	4,742,034	-0.13(-0.36%)
Nov 13, 2006	37.36	37.46	36.99	37.02	2,800,031	-0.33(-0.89%)
Nov 10, 2006	37.19	37.41	37.07	37.35	3,858,648	+0.16(+0.42%)
Nov 09, 2006	37.17	37.27	36.98	37.20	4,269,318	+0.16(+0.44%)
Nov 08, 2006	36.99	37.48	36.88	37.03	4,752,092	+0.04(+0.11%)
Nov 07, 2006	36.35	37.11	36.34	36.99	4,937,098	+0.59(+1.61%)
Nov 06, 2006	36.16	36.63	36.16	36.40	3,387,774	+0.30(+0.84%)
Nov 03, 2006	36.20	36.36	36.10	36.10	3,351,084	+0.08(+0.22%)
Nov 02, 2006	35.93	36.11	35.85	36.02	3,283,796	-0.11(-0.29%)
Nov 01, 2006	36.08	36.40	36.00	36.13	5,691,291	+0.04(+0.10%)
Oct 31, 2006	35.58	36.11	35.58	36.09	5,817,792	+0.52(+1.45%)
Oct 30, 2006	35.27	35.66	35.17	35.58	3,655,226	+0.34(+0.96%)
Oct 27, 2006	35.76	35.95	34.79	35.24	7,196,559	-0.52(-1.46%)
Oct 26, 2006	34.91	36.13	34.87	35.76	7,381,565	+1.46(+4.26%)
Oct 25, 2006	34.46	34.59	33.95	34.30	2,992,404	-0.25(-0.74%)
Oct 24, 2006	34.58	34.73	34.39	34.55	3,248,098	+0.00(+0.00%)
Oct 23, 2006	34.07	34.78	34.07	34.55	2,616,441	+0.40(+1.16%)
Oct 20, 2006	34.44	34.44	34.07	34.16	2,955,006	-0.11(-0.33%)
Oct 19, 2006	34.35	34.35	34.09	34.27	2,039,464	-0.03(-0.08%)
Oct 18, 2006	34.42	34.65	34.15	34.30	2,168,798	-0.05(-0.14%)
Oct 17, 2006	34.48	34.59	34.04	34.35	2,305,641	-0.31(-0.90%)
Oct 16, 2006	34.52	34.74	34.44	34.66	2,030,539	+0.01(+0.02%)
Oct 13, 2006	33.93	34.82	33.83	34.65	3,399,815	+0.73(+2.16%)
Oct 12, 2006	34.03	34.04	33.77	33.92	2,086,495	+0.13(+0.38%)
Oct 11, 2006	33.88	33.93	33.57	33.79	2,342,331	-0.08(-0.25%)
Oct 10, 2006	34.13	34.23	33.83	33.88	2,425,626	-0.07(-0.21%)
Oct 09, 2006	33.64	33.95	33.60	33.95	1,801,477	+0.32(+0.94%)
Oct 06, 2006	33.78	33.88	33.47	33.63	2,269,660	-0.37(-1.10%)
Oct 05, 2006	33.95	34.04	33.78	34.00	2,046,688	-0.04(-0.12%)
Oct 04, 2006	33.43	34.05	33.43	34.05	3,621,370	+0.46(+1.37%)
Oct 03, 2006	32.78	33.77	32.75	33.59	4,731,976	+0.81(+2.48%)
Oct 02, 2006	33.14	33.16	32.73	32.78	2,212,713	-0.32(-0.98%)
Sep 29, 2006	33.19	33.25	32.78	33.10	2,807,822	-0.13(-0.40%)
Sep 28, 2006	32.99	33.34	32.98	33.23	3,111,964	+0.32(+0.96%)
Sep 27, 2006	33.45	33.35	32.77	32.92	2,574,226	-0.54(-1.60%)
Sep 26, 2006	33.21	33.55	33.17	33.45	2,472,657	+0.28(+0.85%)
Sep 25, 2006	32.72	33.25	32.48	33.17	2,998,778	+0.56(+1.71%)
Sep 22, 2006	32.75	32.81	32.37	32.61	2,609,075	-0.03(-0.09%)
Sep 21, 2006	32.68	32.74	32.47	32.64	3,047,509	-0.23(-0.71%)
Sep 20, 2006	32.79	32.92	32.73	32.87	2,381,995	+0.17(+0.52%)
Sep 19, 2006	32.64	32.74	32.49	32.71	2,984,188	+0.28(+0.87%)
Sep 18, 2006	32.39	32.52	32.24	32.42	2,751,725	-0.02(-0.07%)
Sep 15, 2006	32.71	32.78	32.37	32.44	4,002,149	-0.19(-0.58%)
Sep 14, 2006	32.78	32.94	32.53	32.63	2,158,599	-0.08(-0.24%)
Sep 13, 2006	32.29	32.74	32.14	32.71	3,671,375	+0.45(+1.40%)
Sep 12, 2006	32.29	32.37	32.12	32.26	2,216,963	+0.15(+0.46%)
Sep 11, 2006	32.38	32.38	31.85	32.11	3,829,042	+0.31(+0.98%)
Sep 08, 2006	31.41	31.82	31.27	31.80	3,770,820	+0.47(+1.51%)
Sep 07, 2006	31.24	31.50	31.14	31.33	3,667,975	+0.04(+0.11%)
Sep 06, 2006	30.85	31.37	30.85	31.29	4,637,065	-0.06(-0.18%)
Sep 05, 2006	31.30	31.50	31.26	31.35	3,287,338	+0.08(+0.25%)
Sep 01, 2006	31.17	31.37	31.00	31.27	3,401,657	+0.28(+0.91%)
Aug 31, 2006	30.93	31.02	30.72	30.99	3,480,844	+0.06(+0.18%)
Aug 30, 2006	30.92	31.24	30.81	30.93	2,440,925	+0.12(+0.39%)
Aug 29, 2006	31.04	31.04	30.71	30.81	2,937,865	-0.12(-0.39%)
Aug 28, 2006	30.82	31.05	30.64	30.93	3,265,097	+0.11(+0.37%)
Aug 25, 2006	30.65	31.00	30.53	30.82	3,493,310	-0.13(-0.43%)
Aug 24, 2006	31.19	31.25	30.91	30.95	2,723,960	-0.11(-0.34%)
Aug 23, 2006	30.92	31.17	30.86	31.06	2,928,232	-0.01(-0.02%)
Aug 22, 2006	31.24	31.30	31.03	31.07	3,166,361	-0.35(-1.10%)
Aug 21, 2006	31.16	31.49	31.10	31.41	2,578,193	+0.00(+0.00%)
Aug 18, 2006	31.59	31.62	31.32	31.41	2,674,238	-0.15(-0.47%)
Aug 17, 2006	31.16	31.66	31.11	31.56	2,905,708	+0.35(+1.11%)
Aug 16, 2006	31.48	31.51	31.19	31.22	2,641,514	+0.06(+0.18%)
Aug 15, 2006	33.76	31.22	30.61	31.16	4,505,180	+0.74(+2.44%)
Aug 14, 2006	30.74	30.74	30.09	30.42	3,813,742	+0.33(+1.10%)
Aug 11, 2006	30.31	30.31	30.02	30.09	2,706,678	-0.30(-0.98%)
Aug 10, 2006	30.24	30.62	30.16	30.38	4,336,464	+0.14(+0.47%)
Aug 09, 2006	31.17	31.23	30.16	30.24	5,065,441	-0.80(-2.57%)
Aug 08, 2006	31.57	31.59	30.84	31.04	2,970,022	-0.35(-1.12%)
Aug 07, 2006	31.41	31.55	31.23	31.39	2,480,590	-0.01(-0.04%)
Aug 04, 2006	31.82	32.10	31.26	31.41	3,098,223	-0.30(-0.96%)
Aug 03, 2006	31.80	31.80	31.53	31.71	3,995,633	-0.09(-0.29%)
Aug 02, 2006	31.94	32.03	31.64	31.80	4,303,316	-0.07(-0.22%)
Aug 01, 2006	31.77	31.96	31.46	31.87	4,736,651	-0.46(-1.42%)
Jul 31, 2006	32.39	32.61	32.26	32.33	5,412,506	-0.24(-0.74%)
Jul 28, 2006	32.10	32.57	32.00	32.57	3,834,991	+0.80(+2.51%)
Jul 27, 2006	32.26	32.33	31.37	31.77	4,931,007	-0.10(-0.31%)
Jul 26, 2006	31.84	32.12	31.62	31.87	3,796,885	+0.01(+0.04%)
Jul 25, 2006	32.11	32.11	31.63	31.86	3,333,519	+0.01(+0.02%)
Jul 24, 2006	31.22	32.01	31.27	31.85	3,310,853	+0.64(+2.04%)
Jul 21, 2006	31.29	31.41	30.97	31.22	3,371,341	-0.06(-0.20%)
Jul 20, 2006	31.15	31.51	31.00	31.28	3,148,795	+0.14(+0.45%)
Jul 19, 2006	30.61	31.49	30.57	31.14	4,257,277	+0.71(+2.32%)
Jul 18, 2006	30.69	30.77	30.08	30.43	3,272,322	-0.30(-0.99%)
Jul 17, 2006	30.81	30.95	30.66	30.74	1,959,426	-0.01(-0.05%)
Jul 14, 2006	30.83	30.88	30.60	30.75	1,891,147	-0.08(-0.27%)
Jul 13, 2006	31.21	31.22	30.74	30.83	3,114,514	-0.37(-1.18%)
Jul 12, 2006	31.45	31.56	31.18	31.20	4,701,803	-0.30(-0.94%)
Jul 11, 2006	31.16	31.52	31.00	31.50	3,277,563	+0.18(+0.56%)
Jul 10, 2006	31.43	31.49	31.25	31.32	2,160,866	+0.19(+0.61%)
Jul 07, 2006	31.50	31.52	31.12	31.13	2,317,965	-0.37(-1.17%)
Jul 06, 2006	31.51	31.68	31.24	31.50	2,223,196	+0.11(+0.34%)
Jul 05, 2006	31.77	31.77	31.27	31.39	2,981,071	-0.40(-1.24%)
Jul 03, 2006	31.65	31.81	31.53	31.79	897,976	+0.32(+1.01%)
Jun 30, 2006	31.66	31.70	31.46	31.47	3,863,181	-0.04(-0.13%)
Jun 29, 2006	31.20	31.63	31.04	31.51	2,956,422	+0.49(+1.57%)
Jun 28, 2006	31.05	31.17	30.67	31.03	2,576,351	-0.02(-0.07%)
Jun 27, 2006	31.41	31.41	30.97	31.05	2,628,482	-0.31(-0.99%)
Jun 26, 2006	31.17	31.53	31.17	31.36	2,384,403	+0.19(+0.61%)
Jun 23, 2006	31.06	31.34	30.98	31.17	2,044,280	-0.10(-0.32%)
Jun 22, 2006	31.22	31.51	31.10	31.27	3,116,072	-0.08(-0.25%)
Jun 21, 2006	30.97	31.40	30.89	31.34	3,233,366	+0.27(+0.86%)
Jun 20, 2006	31.27	31.43	31.04	31.07	4,165,198	-0.13(-0.43%)
Jun 19, 2006	31.06	31.38	30.94	31.21	4,428,118	+0.23(+0.75%)
Jun 16, 2006	30.83	31.05	30.71	30.98	4,460,982	+0.04(+0.14%)
Jun 15, 2006	30.10	31.02	29.97	30.93	3,642,902	+0.90(+2.98%)
Jun 14, 2006	29.75	30.09	29.63	30.04	3,311,986	+0.18(+0.59%)
Jun 13, 2006	30.17	30.29	29.80	29.86	4,118,734	-0.28(-0.94%)
Jun 12, 2006	30.52	30.55	30.11	30.14	2,500,564	-0.28(-0.93%)
Jun 09, 2006	30.58	30.68	30.26	30.43	2,875,535	-0.17(-0.55%)
Jun 08, 2006	30.16	30.67	30.03	30.59	6,508,805	+0.43(+1.43%)
Jun 07, 2006	30.02	30.45	29.90	30.16	3,865,873	+0.00(+0.00%)
Jun 06, 2006	29.54	30.38	29.54	30.16	3,946,902	+0.07(+0.23%)
Jun 05, 2006	30.85	30.89	30.08	30.09	4,284,334	-0.83(-2.67%)
Jun 02, 2006	31.29	31.37	30.75	30.92	4,355,022	-0.43(-1.37%)
Jun 01, 2006	30.95	31.41	30.95	31.35	3,593,463	+0.28(+0.89%)
May 31, 2006	30.53	31.07	30.49	31.07	3,475,319	+0.59(+1.95%)
May 30, 2006	30.88	30.94	30.48	30.48	2,772,549	-0.44(-1.44%)
May 26, 2006	31.03	31.19	30.77	30.93	3,031,360	-0.03(-0.09%)
May 25, 2006	31.03	31.12	30.73	30.95	3,236,057	+0.12(+0.39%)
May 24, 2006	30.90	31.19	30.64	30.83	3,841,649	-0.12(-0.39%)
May 23, 2006	31.10	31.46	30.95	30.95	3,310,711	-0.15(-0.48%)
May 22, 2006	31.43	31.67	31.04	31.10	5,599,921	-0.42(-1.32%)
May 19, 2006	31.27	31.75	31.19	31.52	4,628,990	+0.32(+1.02%)
May 18, 2006	31.46	31.72	31.11	31.20	2,877,943	-0.27(-0.85%)
May 17, 2006	31.55	31.71	31.31	31.47	3,889,672	-0.15(-0.47%)
May 16, 2006	31.77	31.77	31.53	31.62	2,189,906	-0.11(-0.33%)
May 15, 2006	31.48	31.72	30.98	31.72	3,482,685	+0.16(+0.49%)
May 12, 2006	31.83	31.99	31.55	31.57	2,960,672	-0.25(-0.80%)
May 11, 2006	32.73	32.73	31.75	31.82	3,505,776	-0.30(-0.92%)
May 10, 2006	31.91	32.13	31.82	32.12	2,914,775	+0.15(+0.46%)
May 09, 2006	32.15	32.29	31.97	31.97	3,196,393	-0.21(-0.66%)
May 08, 2006	32.12	32.30	32.11	32.18	3,119,897	-0.12(-0.37%)
May 05, 2006	32.47	32.54	32.03	32.30	5,439,563	-0.07(-0.22%)
May 04, 2006	32.47	32.61	32.37	32.37	4,970,388	+0.01(+0.02%)
May 03, 2006	32.32	32.53	32.27	32.37	4,414,093	+0.18(+0.55%)
May 02, 2006	31.77	32.32	31.77	32.19	9,194,659	+1.55(+5.07%)
May 01, 2006	31.06	31.23	30.52	30.64	3,027,677	-0.44(-1.43%)
Apr 28, 2006	30.95	31.35	30.83	31.08	2,664,322	+0.22(+0.71%)
Apr 27, 2006	30.87	31.24	30.61	30.86	3,007,561	-0.04(-0.14%)
Apr 26, 2006	30.46	30.93	30.46	30.91	2,810,939	+0.64(+2.10%)
Apr 25, 2006	30.43	30.78	30.21	30.27	3,118,480	-0.05(-0.16%)
Apr 24, 2006	30.16	30.40	29.97	30.32	2,863,069	+0.17(+0.56%)
Apr 21, 2006	30.69	30.69	29.90	30.15	2,606,241	-0.40(-1.29%)
Apr 20, 2006	30.39	30.68	30.18	30.55	3,951,718	+0.19(+0.63%)
Apr 19, 2006	29.65	30.38	29.55	30.35	6,269,543	+0.85(+2.87%)
Apr 18, 2006	29.03	29.60	28.94	29.51	3,621,653	+0.49(+1.68%)
Apr 17, 2006	28.40	29.21	28.40	29.02	3,194,409	+0.06(+0.22%)
Apr 13, 2006	29.12	29.23	28.82	28.96	1,963,818	-0.16(-0.56%)
Apr 12, 2006	29.05	29.37	28.94	29.12	2,175,456	+0.11(+0.37%)
Apr 11, 2006	29.73	29.73	28.94	29.01	1,683,475	-0.21(-0.72%)
Apr 10, 2006	29.11	29.35	28.96	29.23	2,730,051	+0.08(+0.27%)
Apr 07, 2006	29.75	29.87	29.06	29.15	2,718,577	-0.60(-2.02%)
Apr 06, 2006	30.47	30.47	29.60	29.75	2,676,788	-0.08(-0.28%)
Apr 05, 2006	30.00	30.09	29.72	29.83	2,493,764	-0.06(-0.21%)
Apr 04, 2006	29.68	30.04	29.62	29.90	2,671,121	+0.16(+0.52%)
Apr 03, 2006	29.68	29.98	29.44	29.74	3,240,590	+0.24(+0.81%)
Mar 31, 2006	29.63	29.90	29.30	29.50	3,477,019	-0.28(-0.92%)
Mar 30, 2006	29.62	29.90	29.59	29.78	4,213,363	+0.16(+0.52%)
Mar 29, 2006	28.87	29.73	28.87	29.62	5,690,299	+0.85(+2.97%)
Mar 28, 2006	29.05	29.10	28.70	28.77	5,101,423	-0.35(-1.19%)
Mar 27, 2006	29.17	29.25	29.01	29.11	4,677,296	-0.16(-0.53%)
Mar 24, 2006	29.18	29.35	28.91	29.27	5,549,773	+0.07(+0.24%)
Mar 23, 2006	29.23	29.33	29.13	29.20	4,222,570	-0.16(-0.53%)
Mar 22, 2006	29.42	29.55	29.20	29.35	5,028,185	+0.08(+0.27%)
Mar 21, 2006	29.02	29.78	29.02	29.27	5,951,943	-0.30(-1.03%)
Mar 20, 2006	29.73	29.86	29.51	29.58	8,244,410	+0.25(+0.84%)
Mar 17, 2006	30.27	30.32	29.19	29.33	12,004,748	-1.00(-3.28%)
Mar 16, 2006	30.38	30.52	30.25	30.33	4,924,632	+0.02(+0.07%)
Mar 15, 2006	30.31	30.46	30.07	30.31	5,634,202	+0.09(+0.30%)
Mar 14, 2006	30.14	30.35	29.97	30.21	3,512,151	+0.10(+0.33%)
Mar 13, 2006	30.02	30.23	29.92	30.11	3,061,817	+0.24(+0.80%)
Mar 10, 2006	29.81	30.02	29.67	29.87	2,473,365	+0.13(+0.45%)
Mar 09, 2006	30.07	30.07	29.66	29.74	2,687,554	-0.29(-0.96%)
Mar 08, 2006	29.94	30.14	29.82	30.03	5,453,587	-0.06(-0.21%)
Mar 07, 2006	29.83	30.13	29.73	30.09	2,902,450	+0.06(+0.19%)
Mar 06, 2006	30.17	30.28	29.85	30.04	2,784,590	-0.23(-0.75%)
Mar 03, 2006	29.89	30.35	29.74	30.26	4,260,677	+0.20(+0.66%)
Mar 02, 2006	30.09	30.19	29.90	30.07	4,688,203	-0.16(-0.51%)
Mar 01, 2006	30.43	30.50	30.11	30.22	3,556,206	-0.12(-0.40%)
Feb 28, 2006	30.40	30.50	30.04	30.34	5,061,191	-0.06(-0.19%)
Feb 27, 2006	30.14	30.47	30.07	30.40	2,886,584	+0.36(+1.20%)
Feb 24, 2006	29.82	30.21	29.78	30.04	2,807,822	+0.04(+0.12%)
Feb 23, 2006	30.13	30.14	29.61	30.00	6,621,423	-0.39(-1.28%)
Feb 22, 2006	30.35	30.44	30.21	30.39	6,233,986	+0.20(+0.65%)
Feb 21, 2006	29.93	30.23	29.85	30.19	5,624,994	-0.18(-0.60%)
Feb 17, 2006	30.64	30.67	30.28	30.38	5,489,852	-0.26(-0.85%)
Feb 16, 2006	31.13	31.14	30.61	30.64	4,689,620	-0.36(-1.16%)
Feb 15, 2006	31.23	31.31	30.97	31.00	2,869,160	-0.30(-0.97%)
Feb 14, 2006	30.75	31.65	30.70	31.30	3,799,860	+0.75(+2.45%)
Feb 13, 2006	30.73	30.94	30.46	30.55	3,227,841	-0.25(-0.80%)
Feb 10, 2006	30.68	30.93	30.61	30.80	2,036,631	+0.12(+0.39%)
Feb 09, 2006	30.77	31.12	30.46	30.68	3,935,569	-0.16(-0.50%)
Feb 08, 2006	30.88	30.92	30.55	30.83	3,249,373	-0.06(-0.21%)
Feb 07, 2006	31.01	31.30	30.89	30.90	3,009,828	-0.25(-0.82%)
Feb 06, 2006	31.51	31.61	30.88	31.15	4,192,680	-0.47(-1.47%)
Feb 03, 2006	31.70	32.12	31.58	31.62	3,211,692	-0.36(-1.13%)
Feb 02, 2006	32.05	32.09	31.15	31.98	6,520,137	-0.22(-0.68%)

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.