Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	29.26	29.34	29.03	29.18	14,184,028	-0.26(-0.87%)
Dec 28, 2006	29.54	29.65	29.12	29.43	17,650,958	-0.23(-0.77%)
Dec 27, 2006	29.52	29.71	29.38	29.66	8,710,371	+0.15(+0.52%)
Dec 26, 2006	29.32	29.91	29.29	29.51	9,777,645	+0.09(+0.29%)
Dec 22, 2006	29.89	30.02	29.41	29.42	13,465,324	-0.51(-1.71%)
Dec 21, 2006	30.42	30.57	29.82	29.94	17,825,944	-0.38(-1.24%)
Dec 20, 2006	31.00	31.20	30.26	30.31	22,794,458	-0.74(-2.39%)
Dec 19, 2006	30.31	31.21	29.96	31.05	16,661,534	+0.64(+2.10%)
Dec 18, 2006	31.47	31.54	30.35	30.42	21,473,120	-1.02(-3.25%)
Dec 15, 2006	31.34	31.61	31.25	31.44	20,525,426	+0.10(+0.31%)
Dec 14, 2006	31.14	31.61	30.95	31.34	17,920,626	+0.23(+0.75%)
Dec 13, 2006	31.15	31.51	31.07	31.11	19,955,056	-0.10(-0.31%)
Dec 12, 2006	31.67	31.85	31.03	31.20	16,466,560	-0.59(-1.85%)
Dec 11, 2006	31.18	31.89	31.14	31.79	18,779,250	+0.47(+1.51%)
Dec 08, 2006	32.00	32.00	31.24	31.32	19,928,756	-0.38(-1.21%)
Dec 07, 2006	32.10	32.17	31.68	31.70	15,844,816	-0.40(-1.24%)
Dec 06, 2006	31.80	32.56	31.69	32.10	24,750,336	+0.27(+0.86%)
Dec 05, 2006	31.92	32.14	31.51	31.82	19,321,040	+0.06(+0.20%)
Dec 04, 2006	31.80	31.81	31.33	31.76	15,742,770	-0.09(-0.29%)
Dec 01, 2006	31.20	31.92	31.03	31.85	19,480,772	+0.44(+1.42%)
Nov 30, 2006	31.47	31.68	31.11	31.41	24,783,476	+0.11(+0.35%)
Nov 29, 2006	30.45	31.51	30.28	31.30	34,026,696	+1.01(+3.33%)
Nov 28, 2006	29.94	30.32	29.73	30.29	22,512,866	+0.70(+2.37%)
Nov 27, 2006	29.94	30.06	29.53	29.59	18,787,314	-0.25(-0.82%)
Nov 24, 2006	30.03	30.13	29.78	29.83	5,986,867	-0.02(-0.08%)
Nov 22, 2006	30.26	30.43	29.70	29.86	23,339,930	-0.40(-1.34%)
Nov 21, 2006	29.89	30.31	29.74	30.26	18,977,030	+0.75(+2.55%)
Nov 20, 2006	29.91	30.23	29.49	29.51	23,952,906	-0.64(-2.12%)
Nov 17, 2006	29.66	30.39	29.43	30.15	21,682,472	+0.21(+0.70%)
Nov 16, 2006	31.08	31.23	29.90	29.94	24,034,262	-1.00(-3.24%)
Nov 15, 2006	30.42	31.19	30.28	30.94	22,248,986	+0.70(+2.32%)
Nov 14, 2006	30.50	30.64	30.02	30.24	18,702,452	+0.00(+0.00%)
Nov 13, 2006	29.90	30.46	29.82	30.24	15,545,166	+0.15(+0.49%)
Nov 10, 2006	30.20	30.48	29.81	30.09	11,957,429	-0.18(-0.58%)
Nov 09, 2006	30.13	30.77	30.07	30.27	26,049,756	+0.55(+1.84%)
Nov 08, 2006	29.11	29.94	29.04	29.72	21,814,502	+0.45(+1.54%)
Nov 07, 2006	29.80	29.81	29.13	29.27	17,620,274	-0.56(-1.87%)
Nov 06, 2006	29.60	29.93	29.34	29.83	16,141,837	+0.23(+0.77%)
Nov 03, 2006	29.09	29.74	29.03	29.60	20,102,690	+0.79(+2.75%)
Nov 02, 2006	29.17	29.37	28.65	28.81	24,350,394	-0.37(-1.25%)
Nov 01, 2006	29.63	29.94	29.08	29.17	30,594,480	-0.67(-2.25%)
Oct 31, 2006	29.74	30.17	28.86	29.85	33,254,336	+0.11(+0.36%)
Oct 30, 2006	29.94	30.21	29.53	29.74	17,373,576	-0.54(-1.77%)
Oct 27, 2006	30.34	30.85	30.17	30.27	18,034,946	+0.13(+0.42%)
Oct 26, 2006	30.80	31.21	30.09	30.15	24,929,882	-0.65(-2.11%)
Oct 25, 2006	29.92	30.90	29.81	30.80	28,977,702	+0.73(+2.43%)
Oct 24, 2006	29.37	30.07	29.25	30.07	21,962,836	+0.63(+2.15%)
Oct 23, 2006	29.37	29.71	29.12	29.43	20,458,624	-0.27(-0.92%)
Oct 20, 2006	30.23	30.28	29.49	29.71	19,609,818	-0.48(-1.61%)
Oct 19, 2006	29.89	30.35	29.59	30.19	18,610,750	+0.43(+1.46%)
Oct 18, 2006	29.99	30.61	29.61	29.76	27,984,596	-0.25(-0.82%)
Oct 17, 2006	30.64	30.77	29.74	30.01	24,660,038	-0.63(-2.07%)
Oct 16, 2006	30.76	30.95	30.18	30.64	23,935,198	+0.07(+0.24%)
Oct 13, 2006	30.17	30.89	30.01	30.56	30,799,448	+0.81(+2.72%)
Oct 12, 2006	28.72	29.84	28.65	29.75	32,188,466	+1.17(+4.09%)
Oct 11, 2006	28.53	29.11	28.29	28.59	19,730,802	-0.19(-0.65%)
Oct 10, 2006	28.23	29.00	28.17	28.77	22,912,984	+0.35(+1.24%)
Oct 09, 2006	29.20	29.28	28.33	28.42	21,727,008	-0.46(-1.60%)
Oct 06, 2006	28.57	28.92	28.09	28.88	22,178,324	+0.27(+0.96%)
Oct 05, 2006	29.14	29.32	28.35	28.61	27,176,470	+0.03(+0.12%)
Oct 04, 2006	27.69	28.60	27.10	28.57	44,577,572	+1.10(+4.01%)
Oct 03, 2006	28.57	28.64	27.40	27.47	30,749,654	-1.58(-5.44%)
Oct 02, 2006	29.28	29.65	29.00	29.05	15,991,398	-0.30(-1.03%)
Sep 29, 2006	29.24	29.53	28.81	29.36	20,999,186	+0.11(+0.37%)
Sep 28, 2006	29.66	29.79	29.13	29.25	26,099,376	-0.34(-1.14%)
Sep 27, 2006	29.46	29.66	28.51	29.58	45,848,940	+1.28(+4.51%)
Sep 26, 2006	27.38	28.39	27.29	28.31	29,735,506	+0.84(+3.07%)
Sep 25, 2006	27.13	27.85	26.71	27.46	33,515,238	-0.02(-0.08%)
Sep 22, 2006	28.31	28.31	27.30	27.48	22,652,084	-0.59(-2.09%)
Sep 21, 2006	27.67	28.37	27.48	28.07	26,259,984	+0.47(+1.72%)
Sep 20, 2006	28.47	28.77	27.52	27.60	38,035,416	-0.98(-3.41%)
Sep 19, 2006	30.01	30.02	28.43	28.57	32,782,506	-1.28(-4.30%)
Sep 18, 2006	29.00	29.87	28.80	29.86	27,582,198	+1.21(+4.22%)
Sep 15, 2006	28.63	29.01	28.32	28.65	28,657,888	-0.20(-0.69%)
Sep 14, 2006	29.94	30.10	28.60	28.85	30,004,472	-1.04(-3.49%)
Sep 13, 2006	29.40	30.14	29.40	29.89	30,384,076	+0.62(+2.12%)
Sep 12, 2006	28.92	29.53	28.92	29.27	27,802,772	+0.23(+0.81%)
Sep 11, 2006	29.03	29.67	28.63	29.04	38,146,228	-0.48(-1.62%)
Sep 08, 2006	30.39	30.64	29.43	29.51	29,070,806	-0.88(-2.89%)
Sep 07, 2006	30.23	30.75	29.65	30.39	33,916,760	+0.15(+0.51%)
Sep 06, 2006	30.99	31.49	30.06	30.24	41,133,612	-1.56(-4.90%)
Sep 05, 2006	32.45	32.59	31.70	31.80	29,823,174	-1.15(-3.50%)
Sep 01, 2006	32.79	33.16	32.58	32.95	13,203,721	+0.21(+0.64%)
Aug 31, 2006	33.31	33.34	32.66	32.74	23,738,294	-0.64(-1.93%)
Aug 30, 2006	34.16	34.31	33.10	33.38	21,761,550	-0.78(-2.27%)
Aug 29, 2006	34.21	34.29	33.79	34.16	16,806,888	-0.29(-0.83%)
Aug 28, 2006	34.93	35.18	34.42	34.44	18,576,912	-1.15(-3.22%)
Aug 25, 2006	35.90	36.33	35.48	35.59	10,912,598	-0.10(-0.27%)
Aug 24, 2006	35.09	35.75	34.70	35.69	13,167,427	+0.45(+1.28%)
Aug 23, 2006	35.98	36.19	35.08	35.24	16,014,542	-0.95(-2.63%)
Aug 22, 2006	35.70	36.36	35.62	36.19	12,991,038	+0.43(+1.20%)
Aug 21, 2006	35.80	35.94	35.58	35.76	13,204,773	+0.49(+1.39%)
Aug 18, 2006	35.07	35.35	34.32	35.27	17,326,060	+0.46(+1.33%)
Aug 17, 2006	35.30	35.43	34.76	34.81	17,892,046	-1.14(-3.16%)
Aug 16, 2006	35.82	36.65	35.79	35.94	14,548,202	-0.01(-0.02%)
Aug 15, 2006	36.38	36.39	35.68	35.95	14,606,414	-0.12(-0.33%)
Aug 14, 2006	36.37	36.47	35.50	36.07	17,050,606	-0.91(-2.47%)
Aug 11, 2006	37.10	37.31	36.76	36.98	12,465,730	-0.11(-0.31%)
Aug 10, 2006	37.79	37.93	36.73	37.09	21,337,936	-1.19(-3.11%)
Aug 09, 2006	38.38	38.99	38.22	38.29	16,348,208	+0.14(+0.36%)
Aug 08, 2006	37.77	38.61	37.77	38.15	12,860,763	+0.29(+0.77%)
Aug 07, 2006	38.24	38.30	37.56	37.86	11,873,618	+0.10(+0.27%)
Aug 04, 2006	38.67	38.77	37.37	37.76	15,671,935	-0.71(-1.85%)
Aug 03, 2006	37.78	38.85	37.64	38.47	14,619,740	+0.15(+0.39%)
Aug 02, 2006	38.67	39.26	38.04	38.32	20,359,208	+0.09(+0.24%)
Aug 01, 2006	38.39	38.89	37.90	38.23	23,848,932	-0.23(-0.59%)
Jul 31, 2006	38.48	38.93	38.07	38.46	17,105,486	+0.17(+0.45%)
Jul 28, 2006	37.81	38.46	37.44	38.29	19,956,460	+0.91(+2.44%)
Jul 27, 2006	38.35	38.39	37.10	37.37	14,471,931	-0.41(-1.09%)
Jul 26, 2006	37.07	38.26	36.79	37.78	17,025,884	+0.76(+2.05%)
Jul 25, 2006	36.75	37.29	36.36	37.03	12,261,989	+0.75(+2.06%)
Jul 24, 2006	35.33	36.62	35.43	36.28	11,785,424	+0.95(+2.68%)
Jul 21, 2006	36.27	36.27	35.27	35.33	15,944,583	-0.77(-2.13%)
Jul 20, 2006	36.70	36.95	36.07	36.10	11,639,018	-0.56(-1.54%)
Jul 19, 2006	36.42	37.01	36.06	36.67	14,515,064	+0.25(+0.69%)
Jul 18, 2006	36.30	36.92	35.79	36.42	14,592,387	+0.44(+1.24%)
Jul 17, 2006	36.67	36.89	35.57	35.97	15,550,952	-1.02(-2.74%)
Jul 14, 2006	36.93	37.16	36.14	36.99	20,117,594	+0.19(+0.53%)
Jul 13, 2006	37.22	37.64	36.79	36.79	16,315,069	-0.43(-1.15%)
Jul 12, 2006	37.79	37.91	37.19	37.22	13,580,695	-0.49(-1.30%)
Jul 11, 2006	37.53	37.84	37.21	37.71	11,217,158	+0.42(+1.12%)
Jul 10, 2006	36.90	37.78	36.73	37.29	10,871,044	-0.03(-0.08%)
Jul 07, 2006	37.82	38.34	37.14	37.32	14,374,093	-0.47(-1.24%)
Jul 06, 2006	37.95	38.29	37.27	37.79	16,000,165	-0.13(-0.33%)
Jul 05, 2006	37.76	38.26	37.37	37.92	13,988,177	-0.24(-0.63%)
Jul 03, 2006	38.07	38.23	37.87	38.16	5,778,918	+0.22(+0.57%)
Jun 30, 2006	37.92	38.14	37.40	37.94	12,249,715	+0.22(+0.59%)
Jun 29, 2006	36.99	37.81	36.80	37.72	19,268,790	+1.54(+4.26%)
Jun 28, 2006	35.73	36.36	35.70	36.18	13,694,489	+0.52(+1.47%)
Jun 27, 2006	35.93	36.40	35.63	35.65	14,994,960	+0.01(+0.02%)
Jun 26, 2006	35.42	35.77	34.90	35.65	11,112,833	+0.22(+0.61%)
Jun 23, 2006	35.08	35.63	34.85	35.43	15,915,126	+0.83(+2.39%)
Jun 22, 2006	34.22	34.65	33.73	34.60	16,086,255	+0.72(+2.14%)
Jun 21, 2006	33.07	34.40	33.00	33.88	16,854,230	+1.03(+3.14%)
Jun 20, 2006	33.27	33.58	32.65	32.85	13,994,840	+0.14(+0.42%)
Jun 19, 2006	34.00	34.09	32.59	32.71	19,055,230	-1.51(-4.42%)
Jun 16, 2006	34.24	34.31	33.56	34.22	16,048,382	-0.12(-0.35%)
Jun 15, 2006	33.46	34.43	33.22	34.34	23,562,080	+1.60(+4.90%)
Jun 14, 2006	31.88	32.79	31.86	32.74	17,101,630	+0.94(+2.96%)
Jun 13, 2006	32.02	32.87	31.48	31.80	19,690,474	-0.99(-3.01%)
Jun 12, 2006	33.83	34.22	32.57	32.78	13,606,645	-1.00(-2.95%)
Jun 09, 2006	33.65	34.09	33.23	33.78	16,888,070	+0.35(+1.04%)
Jun 08, 2006	32.88	33.54	31.85	33.43	28,095,584	-0.02(-0.07%)
Jun 07, 2006	34.50	34.71	33.46	33.46	17,365,336	-1.25(-3.60%)
Jun 06, 2006	34.48	35.06	34.28	34.70	15,326,521	+0.11(+0.33%)
Jun 05, 2006	36.32	36.38	34.50	34.59	18,450,494	-1.37(-3.81%)
Jun 02, 2006	35.90	36.09	35.42	35.96	16,502,679	+0.88(+2.52%)
Jun 01, 2006	34.42	35.38	34.21	35.08	14,845,223	+0.09(+0.24%)
May 31, 2006	34.23	35.05	34.14	34.99	13,379,409	+0.52(+1.51%)
May 30, 2006	35.36	35.53	34.39	34.47	16,230,031	-0.57(-1.63%)
May 26, 2006	34.58	35.13	34.40	35.04	11,660,233	+0.60(+1.76%)
May 25, 2006	34.36	34.53	33.22	34.44	18,511,160	+1.29(+3.91%)
May 24, 2006	33.03	34.29	32.54	33.14	22,798,140	-0.33(-0.99%)
May 23, 2006	33.36	34.44	33.28	33.47	20,387,612	+0.92(+2.84%)
May 22, 2006	32.57	33.03	31.69	32.55	27,651,106	-1.04(-3.11%)
May 19, 2006	33.42	34.03	32.50	33.59	22,517,426	-0.09(-0.27%)
May 18, 2006	34.04	34.51	33.66	33.68	12,808,337	-0.42(-1.24%)
May 17, 2006	35.01	35.06	33.75	34.11	20,534,018	-0.96(-2.73%)
May 16, 2006	34.73	35.50	34.25	35.06	16,314,718	+0.52(+1.52%)
May 15, 2006	34.79	35.27	33.79	34.54	21,801,702	-1.11(-3.10%)
May 12, 2006	36.82	36.83	35.54	35.65	15,793,793	-1.23(-3.33%)
May 11, 2006	37.58	37.92	36.73	36.87	14,459,657	-0.33(-0.89%)
May 10, 2006	36.99	37.25	36.21	37.20	18,160,136	+0.18(+0.48%)
May 09, 2006	36.91	37.34	36.64	37.03	10,624,520	+0.39(+1.06%)
May 08, 2006	36.50	36.89	36.29	36.64	13,393,962	-0.43(-1.17%)
May 05, 2006	37.43	37.55	36.68	37.07	13,929,264	+0.02(+0.05%)
May 04, 2006	36.90	37.72	36.03	37.05	22,193,228	-0.25(-0.67%)
May 03, 2006	38.44	38.44	36.95	37.31	21,087,906	-0.99(-2.58%)
May 02, 2006	38.07	38.37	37.48	38.29	14,826,286	+0.68(+1.80%)
May 01, 2006	37.29	38.09	37.11	37.61	14,663,048	+0.69(+1.87%)
Apr 28, 2006	36.93	37.36	36.75	36.92	17,156,860	+0.19(+0.53%)
Apr 27, 2006	35.45	36.80	34.55	36.73	29,154,968	+0.74(+2.06%)
Apr 26, 2006	38.11	38.59	35.70	35.99	40,757,692	-1.83(-4.83%)
Apr 25, 2006	40.07	40.35	37.32	37.81	42,695,860	-1.60(-4.05%)
Apr 24, 2006	39.27	39.62	38.71	39.41	19,530,566	+0.03(+0.09%)
Apr 21, 2006	38.77	39.77	38.31	39.38	19,565,634	+0.84(+2.18%)
Apr 20, 2006	39.43	39.44	37.79	38.54	22,651,032	-0.81(-2.06%)
Apr 19, 2006	38.54	39.48	38.33	39.35	18,974,926	+0.88(+2.28%)
Apr 18, 2006	37.44	38.66	37.80	38.47	18,245,524	+1.03(+2.74%)
Apr 17, 2006	37.04	37.47	37.03	37.44	14,199,107	+0.77(+2.10%)
Apr 13, 2006	36.38	36.74	35.66	36.67	13,955,389	+0.30(+0.82%)
Apr 12, 2006	35.71	36.41	35.54	36.38	17,041,138	+0.93(+2.62%)
Apr 11, 2006	35.93	36.43	35.20	35.45	17,868,026	-0.25(-0.70%)
Apr 10, 2006	35.75	36.11	35.63	35.70	14,831,546	+0.68(+1.94%)
Apr 07, 2006	35.60	35.70	34.95	35.02	14,189,639	-0.80(-2.23%)
Apr 06, 2006	35.83	36.15	35.14	35.82	17,700,052	+0.17(+0.48%)
Apr 05, 2006	34.21	35.70	34.08	35.65	22,002,812	+1.52(+4.45%)
Apr 04, 2006	33.81	34.19	33.38	34.13	13,577,890	+0.50(+1.48%)
Apr 03, 2006	34.24	34.64	33.56	33.63	13,703,255	-0.46(-1.35%)
Mar 31, 2006	34.27	34.27	33.68	34.09	10,597,518	-0.31(-0.90%)
Mar 30, 2006	34.66	34.92	34.22	34.40	11,825,050	-0.01(-0.02%)
Mar 29, 2006	34.02	34.80	33.88	34.41	19,102,220	+0.27(+0.79%)
Mar 28, 2006	34.22	34.70	34.11	34.14	14,559,599	+0.25(+0.74%)
Mar 27, 2006	33.60	34.08	33.35	33.89	10,633,988	+0.13(+0.39%)
Mar 24, 2006	33.66	34.16	33.54	33.76	10,235,974	+0.22(+0.66%)
Mar 23, 2006	33.13	33.84	33.08	33.54	15,465,914	+0.76(+2.33%)
Mar 22, 2006	32.57	33.42	32.48	32.77	16,382,574	+0.36(+1.11%)
Mar 21, 2006	32.22	33.22	32.08	32.41	12,183,438	+0.05(+0.14%)
Mar 20, 2006	32.75	33.22	32.13	32.37	14,321,843	-0.63(-1.92%)
Mar 17, 2006	33.64	33.65	32.93	33.00	13,545,628	-0.38(-1.13%)
Mar 16, 2006	32.85	33.59	32.72	33.38	18,684,392	+0.48(+1.46%)
Mar 15, 2006	32.06	32.97	32.02	32.90	20,328,348	+0.57(+1.76%)
Mar 14, 2006	31.97	32.55	31.45	32.33	20,466,514	+0.59(+1.85%)
Mar 13, 2006	30.68	31.81	30.68	31.74	17,396,020	+1.20(+3.94%)
Mar 10, 2006	30.34	30.85	29.97	30.54	13,419,385	+0.16(+0.53%)
Mar 09, 2006	30.93	31.11	30.31	30.38	13,470,759	-0.30(-0.99%)
Mar 08, 2006	29.94	31.14	29.92	30.68	20,426,536	+0.09(+0.28%)
Mar 07, 2006	31.25	31.43	30.05	30.59	16,730,266	-0.74(-2.35%)
Mar 06, 2006	32.02	32.05	31.25	31.33	10,542,989	-0.91(-2.81%)
Mar 03, 2006	32.05	32.62	31.94	32.24	12,834,463	-0.12(-0.37%)
Mar 02, 2006	31.49	32.48	31.37	32.35	17,234,884	+1.02(+3.26%)
Mar 01, 2006	30.88	31.54	30.85	31.33	12,924,410	+0.66(+2.14%)
Feb 28, 2006	31.62	31.23	30.51	30.68	17,614,138	-0.95(-2.99%)
Feb 27, 2006	31.77	31.79	31.38	31.62	10,472,503	-0.42(-1.32%)
Feb 24, 2006	32.20	32.36	31.80	32.05	16,394,146	+0.76(+2.44%)
Feb 23, 2006	30.97	31.78	30.37	31.28	15,990,170	+0.17(+0.55%)
Feb 22, 2006	31.37	31.51	30.91	31.11	14,740,196	-0.55(-1.75%)
Feb 21, 2006	31.93	32.42	31.51	31.66	21,330,748	+0.59(+1.89%)
Feb 17, 2006	31.09	31.37	30.75	31.08	21,111,050	+0.38(+1.25%)
Feb 16, 2006	29.47	30.71	29.32	30.70	29,087,288	+1.85(+6.43%)
Feb 15, 2006	28.80	29.38	28.67	28.84	30,147,722	+0.47(+1.65%)
Feb 14, 2006	28.00	28.63	27.37	28.37	28,718,906	-0.48(-1.66%)
Feb 13, 2006	29.02	29.59	28.76	28.85	25,151,506	-0.03(-0.12%)
Feb 10, 2006	30.24	30.24	28.32	28.89	57,194,968	-1.33(-4.40%)
Feb 09, 2006	32.56	32.56	30.11	30.22	26,909,080	-1.67(-5.24%)
Feb 08, 2006	32.51	32.61	31.14	31.89	23,824,034	-0.40(-1.24%)
Feb 07, 2006	33.51	33.51	32.14	32.29	18,256,220	-1.65(-4.86%)
Feb 06, 2006	34.08	34.48	33.51	33.93	12,757,139	+0.50(+1.48%)
Feb 03, 2006	33.48	33.88	32.79	33.44	17,107,416	+0.26(+0.77%)
Feb 02, 2006	33.93	34.22	32.82	33.18	21,302,694	-0.83(-2.45%)
Feb 01, 2006	35.61	35.81	33.65	34.01	21,354,768	-1.59(-4.47%)
Jan 31, 2006	35.42	36.33	34.68	35.61	24,266,408	-0.44(-1.22%)
Jan 30, 2006	34.79	36.07	34.59	36.05	19,928,406	+1.80(+5.25%)
Jan 27, 2006	34.21	34.58	33.77	34.25	13,579,468	+0.50(+1.47%)
Jan 26, 2006	33.54	33.79	32.31	33.75	20,372,006	+0.46(+1.39%)
Jan 25, 2006	34.84	34.88	32.86	33.29	21,362,484	-1.10(-3.20%)
Jan 24, 2006	34.57	34.97	34.12	34.39	13,813,191	-0.50(-1.42%)
Jan 23, 2006	34.23	34.95	33.82	34.89	14,446,858	+0.48(+1.41%)
Jan 20, 2006	34.64	35.27	34.24	34.40	20,285,916	+0.06(+0.17%)
Jan 19, 2006	33.93	34.56	33.56	34.35	20,524,374	+0.66(+1.96%)
Jan 18, 2006	34.39	34.51	32.84	33.68	19,357,860	-0.63(-1.84%)
Jan 17, 2006	34.34	34.45	33.78	34.32	18,590,236	+1.10(+3.31%)
Jan 13, 2006	32.54	33.34	32.54	33.22	10,912,423	+0.48(+1.46%)
Jan 12, 2006	32.93	33.67	32.53	32.74	19,009,292	+0.26(+0.79%)
Jan 11, 2006	32.45	32.87	31.40	32.48	20,357,104	+0.10(+0.32%)
Jan 10, 2006	32.16	33.25	32.05	32.38	19,745,004	+0.30(+0.92%)
Jan 09, 2006	32.22	32.28	31.71	32.08	13,427,802	+0.21(+0.64%)
Jan 06, 2006	31.91	32.19	31.59	31.88	18,230,096	+0.64(+2.04%)
Jan 05, 2006	31.25	31.45	30.51	31.24	16,330,148	-0.08(-0.25%)
Jan 04, 2006	30.57	31.44	30.54	31.32	16,220,387	+0.31(+1.01%)

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.