Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	34.27	34.93	34.14	34.81	3,019,467	+0.40(+1.15%)
Jan 30, 2007	34.17	34.50	33.96	34.41	2,670,659	+0.29(+0.86%)
Jan 29, 2007	34.27	34.32	33.99	34.12	2,844,961	-0.21(-0.61%)
Jan 26, 2007	34.49	34.59	34.09	34.33	3,691,163	-0.07(-0.21%)
Jan 25, 2007	35.09	35.12	34.37	34.40	2,535,340	-0.73(-2.08%)
Jan 24, 2007	34.30	35.13	34.30	35.13	2,607,387	+0.45(+1.30%)
Jan 23, 2007	34.59	34.95	34.54	34.68	3,347,253	+0.09(+0.27%)
Jan 22, 2007	35.01	35.01	34.41	34.59	3,904,244	-0.46(-1.31%)
Jan 19, 2007	35.19	35.24	34.77	35.05	2,646,166	-0.02(-0.06%)
Jan 18, 2007	34.89	35.41	34.89	35.07	4,319,181	-0.24(-0.67%)
Jan 17, 2007	34.89	35.68	34.54	35.31	8,096,066	+0.51(+1.46%)
Jan 16, 2007	34.91	34.98	34.60	34.80	4,035,889	-0.06(-0.18%)
Jan 12, 2007	34.63	34.93	34.51	34.86	4,416,333	+0.23(+0.65%)
Jan 11, 2007	34.22	34.69	34.11	34.63	4,143,450	+0.62(+1.81%)
Jan 10, 2007	33.55	34.08	33.47	34.02	3,213,771	+0.28(+0.84%)
Jan 09, 2007	33.87	33.97	33.45	33.73	4,088,547	-0.13(-0.39%)
Jan 08, 2007	33.55	33.89	33.35	33.87	4,037,113	+0.35(+1.05%)
Jan 05, 2007	33.58	33.59	33.35	33.51	4,067,320	-0.10(-0.31%)
Jan 04, 2007	33.37	33.66	33.10	33.62	3,228,262	+0.24(+0.73%)
Jan 03, 2007	33.32	33.44	32.98	33.37	5,619,507	+0.33(+0.99%)
Dec 29, 2006	33.19	33.26	32.92	33.04	1,687,097	-0.21(-0.62%)
Dec 28, 2006	33.46	33.57	33.18	33.25	1,499,528	-0.24(-0.73%)
Dec 27, 2006	33.49	33.59	33.29	33.49	1,170,722	+0.29(+0.87%)
Dec 26, 2006	32.83	33.35	32.79	33.20	2,335,117	+0.28(+0.85%)
Dec 22, 2006	33.10	33.17	32.83	32.92	1,373,802	-0.18(-0.53%)
Dec 21, 2006	33.31	33.39	33.03	33.10	2,939,663	-0.18(-0.54%)
Dec 20, 2006	33.07	33.32	32.98	33.28	2,247,762	+0.26(+0.79%)
Dec 19, 2006	32.71	33.06	32.61	33.02	2,685,354	+0.26(+0.79%)
Dec 18, 2006	32.80	32.93	32.75	32.76	3,096,413	-0.16(-0.48%)
Dec 15, 2006	32.44	33.16	32.44	32.92	4,289,178	+0.65(+2.02%)
Dec 14, 2006	32.01	32.33	31.88	32.27	2,181,633	+0.24(+0.73%)
Dec 13, 2006	32.05	32.38	32.00	32.03	2,046,926	+0.18(+0.55%)
Dec 12, 2006	31.70	32.02	31.65	31.86	2,438,188	+0.11(+0.34%)
Dec 11, 2006	31.78	31.94	31.61	31.75	2,549,831	-0.10(-0.32%)
Dec 08, 2006	31.75	32.02	31.67	31.85	2,873,127	+0.06(+0.20%)
Dec 07, 2006	31.72	32.06	31.70	31.79	2,863,738	+0.14(+0.43%)
Dec 06, 2006	31.55	31.74	31.41	31.65	3,196,218	+0.05(+0.16%)
Dec 05, 2006	31.80	31.80	31.54	31.60	3,394,196	-0.12(-0.39%)
Dec 04, 2006	31.51	31.73	30.78	31.72	6,879,217	+1.59(+5.28%)
Dec 01, 2006	30.13	30.48	29.87	30.13	3,772,395	-0.31(-1.01%)
Nov 30, 2006	30.65	30.74	30.23	30.44	3,919,347	-0.25(-0.80%)
Nov 29, 2006	30.67	31.08	30.46	30.69	3,846,687	+0.07(+0.24%)
Nov 28, 2006	30.48	30.80	30.43	30.61	3,005,996	+0.01(+0.05%)
Nov 27, 2006	31.16	31.20	30.58	30.60	2,467,578	-0.62(-1.98%)
Nov 24, 2006	31.27	31.34	31.13	31.21	761,295	-0.26(-0.84%)
Nov 22, 2006	31.50	31.62	31.42	31.48	1,756,083	+0.04(+0.14%)
Nov 21, 2006	31.60	31.63	31.32	31.44	4,412,455	-0.04(-0.14%)
Nov 20, 2006	31.72	31.72	31.11	31.48	2,563,914	+0.19(+0.59%)
Nov 17, 2006	31.39	31.47	31.21	31.29	2,407,164	-0.25(-0.79%)
Nov 16, 2006	31.37	31.69	31.32	31.54	2,688,211	+0.33(+1.07%)
Nov 15, 2006	31.31	31.41	31.07	31.21	3,045,183	-0.15(-0.47%)
Nov 14, 2006	31.21	31.40	30.93	31.36	3,074,574	+0.22(+0.69%)
Nov 13, 2006	31.12	31.42	31.06	31.14	1,938,141	-0.00(-0.02%)
Nov 10, 2006	31.23	31.30	30.99	31.15	1,705,670	-0.01(-0.05%)
Nov 09, 2006	31.35	31.35	31.04	31.16	2,297,970	-0.18(-0.58%)
Nov 08, 2006	31.33	31.45	30.98	31.34	2,722,908	-0.06(-0.20%)
Nov 07, 2006	31.38	31.51	31.27	31.41	2,325,932	-0.07(-0.22%)
Nov 06, 2006	31.17	31.50	31.11	31.47	1,878,747	+0.43(+1.37%)
Nov 03, 2006	31.16	31.27	30.85	31.05	1,949,570	+0.07(+0.22%)
Nov 02, 2006	31.06	31.21	30.87	30.98	2,348,996	-0.31(-0.99%)
Nov 01, 2006	31.47	31.57	31.21	31.29	3,033,754	-0.18(-0.58%)
Oct 31, 2006	31.36	31.47	31.32	31.47	4,021,602	+0.32(+1.02%)
Oct 30, 2006	31.00	31.31	30.94	31.15	2,321,034	+0.28(+0.90%)
Oct 27, 2006	30.77	31.11	30.68	30.87	2,687,803	-0.03(-0.11%)
Oct 26, 2006	30.71	30.92	30.50	30.91	6,068,733	+0.18(+0.57%)
Oct 25, 2006	31.14	31.17	30.65	30.73	4,584,512	-0.40(-1.28%)
Oct 24, 2006	31.14	31.22	30.97	31.13	3,731,166	-0.21(-0.66%)
Oct 23, 2006	30.65	31.34	30.57	31.33	5,269,678	+0.56(+1.83%)
Oct 20, 2006	30.89	31.12	30.77	30.77	3,101,924	+0.06(+0.19%)
Oct 19, 2006	31.19	31.20	30.43	30.71	3,030,488	-0.56(-1.80%)
Oct 18, 2006	31.09	31.28	30.90	31.27	2,849,247	+0.19(+0.61%)
Oct 17, 2006	31.31	31.33	30.08	31.08	5,583,585	-0.44(-1.40%)
Oct 16, 2006	31.48	31.52	31.31	31.52	2,619,837	+0.23(+0.74%)
Oct 13, 2006	31.29	31.40	31.15	31.29	1,852,827	-0.14(-0.45%)
Oct 12, 2006	31.48	31.60	31.26	31.44	1,783,841	+0.05(+0.17%)
Oct 11, 2006	31.11	31.65	30.97	31.38	3,156,418	+0.07(+0.23%)
Oct 10, 2006	31.35	31.54	31.18	31.31	2,618,613	+0.07(+0.24%)
Oct 09, 2006	30.99	31.36	30.99	31.23	1,777,309	-0.03(-0.11%)
Oct 06, 2006	31.54	31.55	31.17	31.27	1,438,910	-0.29(-0.93%)
Oct 05, 2006	31.57	31.68	31.30	31.56	2,366,752	-0.19(-0.60%)
Oct 04, 2006	30.91	31.75	30.87	31.75	3,253,570	+0.80(+2.60%)
Oct 03, 2006	30.43	31.01	30.29	30.95	3,381,746	+0.60(+1.97%)
Oct 02, 2006	30.17	30.49	30.17	30.35	2,252,660	-0.22(-0.72%)
Sep 29, 2006	30.64	30.84	30.54	30.57	1,795,474	-0.05(-0.18%)
Sep 28, 2006	30.66	30.72	30.44	30.63	1,555,860	-0.13(-0.43%)
Sep 27, 2006	30.59	30.85	30.43	30.76	1,891,198	+0.17(+0.56%)
Sep 26, 2006	30.48	30.64	30.29	30.59	2,619,225	+0.04(+0.13%)
Sep 25, 2006	30.28	30.76	30.19	30.55	3,003,343	+0.19(+0.61%)
Sep 22, 2006	30.47	30.50	30.21	30.36	1,806,292	-0.09(-0.31%)
Sep 21, 2006	30.77	30.94	30.38	30.46	1,846,091	-0.35(-1.15%)
Sep 20, 2006	30.79	31.07	30.70	30.81	4,165,085	+0.13(+0.42%)
Sep 19, 2006	30.72	30.85	30.55	30.68	1,774,656	-0.03(-0.11%)
Sep 18, 2006	30.99	31.10	30.55	30.72	1,733,224	-0.48(-1.54%)
Sep 15, 2006	31.31	31.53	31.14	31.20	2,685,558	+0.20(+0.63%)
Sep 14, 2006	30.89	31.03	30.72	31.00	1,821,191	+0.06(+0.19%)
Sep 13, 2006	30.56	31.00	30.50	30.94	1,613,825	+0.28(+0.91%)
Sep 12, 2006	30.43	30.71	30.28	30.66	1,761,185	+0.34(+1.13%)
Sep 11, 2006	29.99	30.44	29.99	30.32	1,809,149	-0.06(-0.19%)
Sep 08, 2006	30.28	30.44	30.08	30.38	1,821,191	+0.20(+0.65%)
Sep 07, 2006	30.25	30.42	30.06	30.18	2,004,473	-0.18(-0.60%)
Sep 06, 2006	30.10	30.52	30.10	30.36	1,651,379	+0.00(+0.00%)
Sep 05, 2006	30.36	30.49	30.20	30.36	1,352,167	+0.11(+0.37%)
Sep 01, 2006	30.31	30.45	29.99	30.25	1,527,898	-0.03(-0.10%)
Aug 31, 2006	30.23	30.34	30.03	30.28	2,207,554	+0.01(+0.05%)
Aug 30, 2006	29.97	30.33	29.92	30.26	2,524,318	+0.28(+0.93%)
Aug 29, 2006	30.18	30.18	29.84	29.99	3,620,135	-0.14(-0.47%)
Aug 28, 2006	29.75	30.13	29.68	30.13	3,104,577	+0.46(+1.55%)
Aug 25, 2006	29.77	29.83	29.46	29.67	3,171,726	-0.10(-0.35%)
Aug 24, 2006	30.03	30.16	29.66	29.77	2,038,150	-0.39(-1.30%)
Aug 23, 2006	30.42	30.50	29.99	30.16	1,532,797	-0.18(-0.58%)
Aug 22, 2006	30.07	30.41	30.07	30.34	2,047,539	+0.22(+0.73%)
Aug 21, 2006	30.39	30.52	30.00	30.12	2,945,991	-0.75(-2.43%)
Aug 18, 2006	30.67	30.87	30.49	30.87	2,124,485	+0.44(+1.45%)
Aug 17, 2006	30.21	30.47	30.16	30.43	1,827,518	+0.05(+0.16%)
Aug 16, 2006	30.56	30.73	30.26	30.38	3,062,124	-0.11(-0.37%)
Aug 15, 2006	30.33	30.49	30.19	30.49	2,192,246	+0.51(+1.72%)
Aug 14, 2006	29.96	30.46	29.93	29.98	2,095,707	+0.14(+0.46%)
Aug 11, 2006	29.81	29.93	29.60	29.84	1,462,586	-0.15(-0.51%)
Aug 10, 2006	29.79	30.07	29.54	29.99	2,313,482	+0.08(+0.26%)
Aug 09, 2006	30.29	30.55	29.91	29.91	3,903,019	-0.32(-1.07%)
Aug 08, 2006	30.28	30.64	30.17	30.24	3,763,822	-0.04(-0.15%)
Aug 07, 2006	30.24	30.48	30.14	30.28	2,132,853	-0.05(-0.16%)
Aug 04, 2006	30.84	30.92	30.22	30.33	3,373,173	-0.07(-0.24%)
Aug 03, 2006	29.53	30.55	29.53	30.40	4,766,570	+0.58(+1.96%)
Aug 02, 2006	29.11	29.85	29.02	29.82	5,114,357	+0.72(+2.46%)
Aug 01, 2006	29.28	29.40	28.96	29.10	2,635,757	-0.32(-1.10%)
Jul 31, 2006	29.45	29.51	29.27	29.43	2,358,384	-0.10(-0.35%)
Jul 28, 2006	28.93	29.74	28.80	29.53	3,179,278	+0.84(+2.92%)
Jul 27, 2006	28.97	29.13	28.65	28.69	1,742,000	-0.19(-0.64%)
Jul 26, 2006	29.01	29.13	28.81	28.88	2,288,378	-0.16(-0.54%)
Jul 25, 2006	28.59	29.15	28.43	29.03	3,818,521	+0.38(+1.33%)
Jul 24, 2006	28.07	28.74	28.00	28.65	2,593,917	+0.82(+2.94%)
Jul 21, 2006	28.30	28.32	27.44	27.83	5,216,612	-0.47(-1.64%)
Jul 20, 2006	28.81	28.95	28.30	28.30	4,019,357	-0.46(-1.60%)
Jul 19, 2006	27.71	28.88	27.71	28.76	5,428,877	+1.17(+4.24%)
Jul 18, 2006	28.12	28.66	27.25	27.59	10,102,989	+0.20(+0.73%)
Jul 17, 2006	26.85	27.50	26.69	27.39	6,424,276	+0.49(+1.82%)
Jul 14, 2006	26.85	26.97	26.69	26.90	4,385,105	+0.20(+0.75%)
Jul 13, 2006	27.24	27.27	26.65	26.70	4,809,635	-0.78(-2.85%)
Jul 12, 2006	27.66	27.84	27.47	27.48	3,249,692	-0.18(-0.66%)
Jul 11, 2006	27.56	27.69	27.31	27.66	3,498,083	+0.06(+0.21%)
Jul 10, 2006	27.68	27.87	27.59	27.60	2,637,186	+0.02(+0.09%)
Jul 07, 2006	27.80	27.91	27.52	27.58	3,081,922	-0.30(-1.07%)
Jul 06, 2006	28.15	28.32	27.76	27.88	2,858,839	-0.28(-1.01%)
Jul 05, 2006	28.47	28.47	28.07	28.16	2,025,292	-0.39(-1.36%)
Jul 03, 2006	28.52	28.56	28.35	28.55	2,197,757	+0.09(+0.31%)
Jun 30, 2006	28.83	28.88	28.42	28.46	3,722,390	-0.20(-0.70%)
Jun 29, 2006	28.30	28.71	27.98	28.66	3,731,983	+0.70(+2.49%)
Jun 28, 2006	28.03	28.06	27.57	27.97	2,910,885	+0.11(+0.39%)
Jun 27, 2006	27.77	28.29	27.77	27.86	2,907,007	-0.34(-1.20%)
Jun 26, 2006	28.18	28.27	28.05	28.20	2,623,919	+0.02(+0.09%)
Jun 23, 2006	28.14	28.29	27.93	28.17	2,969,054	-0.20(-0.69%)
Jun 22, 2006	28.55	28.61	28.27	28.37	3,044,571	-0.19(-0.65%)
Jun 21, 2006	28.31	28.68	28.27	28.55	3,489,103	+0.23(+0.81%)
Jun 20, 2006	28.56	28.63	28.26	28.32	2,884,148	-0.20(-0.69%)
Jun 19, 2006	28.91	29.01	28.50	28.52	2,318,381	-0.33(-1.14%)
Jun 16, 2006	28.94	29.00	28.74	28.85	3,197,443	-0.11(-0.37%)
Jun 15, 2006	28.23	29.02	28.23	28.96	4,792,491	+0.83(+2.96%)
Jun 14, 2006	28.20	28.36	27.61	28.12	4,879,029	-0.08(-0.28%)
Jun 13, 2006	28.78	28.85	27.98	28.20	7,705,621	-0.60(-2.08%)
Jun 12, 2006	29.61	29.63	28.78	28.80	4,793,511	-0.75(-2.55%)
Jun 09, 2006	29.84	30.03	29.52	29.55	2,642,084	-0.27(-0.92%)
Jun 08, 2006	29.99	30.01	29.34	29.83	4,816,779	-0.26(-0.88%)
Jun 07, 2006	30.03	30.43	29.89	30.09	4,111,406	+0.01(+0.03%)
Jun 06, 2006	30.21	30.30	29.72	30.08	3,318,270	-0.17(-0.55%)
Jun 05, 2006	30.99	30.99	30.22	30.25	1,987,533	-0.79(-2.54%)
Jun 02, 2006	30.99	31.12	30.60	31.04	3,795,254	+0.33(+1.07%)
Jun 01, 2006	30.43	30.75	30.43	30.71	2,500,847	+0.28(+0.93%)
May 31, 2006	29.99	30.46	29.95	30.43	3,255,611	+0.60(+2.02%)
May 30, 2006	30.67	30.67	29.82	29.82	1,942,427	-1.03(-3.35%)
May 26, 2006	30.53	30.88	30.48	30.86	2,461,659	+0.36(+1.19%)
May 25, 2006	30.41	30.69	30.20	30.49	2,848,839	+0.22(+0.73%)
May 24, 2006	30.18	30.62	29.99	30.27	4,538,385	-0.02(-0.06%)
May 23, 2006	30.40	30.68	30.29	30.29	4,176,718	-0.09(-0.29%)
May 22, 2006	30.07	30.64	30.06	30.38	4,232,438	+0.06(+0.21%)
May 19, 2006	29.64	30.35	29.64	30.32	4,778,203	+0.75(+2.54%)
May 18, 2006	29.58	30.30	29.54	29.57	3,661,976	-0.45(-1.49%)
May 17, 2006	30.79	30.86	29.89	30.01	4,743,506	-1.06(-3.42%)
May 16, 2006	31.18	31.21	30.98	31.08	1,886,503	-0.09(-0.30%)
May 15, 2006	31.12	31.50	30.92	31.17	3,683,815	+0.08(+0.27%)
May 12, 2006	31.41	31.67	31.05	31.09	3,286,635	-0.32(-1.01%)
May 11, 2006	32.25	32.27	31.34	31.41	2,416,553	-0.88(-2.73%)
May 10, 2006	32.28	32.37	32.07	32.29	2,107,749	+0.05(+0.15%)
May 09, 2006	32.17	32.40	32.09	32.24	1,848,336	-0.05(-0.17%)
May 08, 2006	31.97	32.57	31.97	32.29	2,107,544	+0.11(+0.33%)
May 05, 2006	31.99	32.29	31.93	32.19	2,664,536	+0.35(+1.09%)
May 04, 2006	31.71	31.97	31.63	31.84	2,144,078	+0.30(+0.95%)
May 03, 2006	31.55	31.63	31.38	31.54	3,239,283	-0.04(-0.14%)
May 02, 2006	31.43	31.69	31.36	31.58	3,080,493	+0.24(+0.78%)
May 01, 2006	32.13	32.18	31.33	31.34	3,928,940	-0.67(-2.08%)
Apr 28, 2006	31.71	32.11	31.60	32.00	4,288,362	+0.40(+1.27%)
Apr 27, 2006	31.09	31.68	31.06	31.60	4,868,416	+0.44(+1.40%)
Apr 26, 2006	31.01	31.40	31.01	31.17	2,416,553	+0.16(+0.51%)
Apr 25, 2006	31.26	31.33	30.87	31.01	2,590,039	-0.26(-0.83%)
Apr 24, 2006	31.48	31.54	31.14	31.27	3,118,660	-0.30(-0.96%)
Apr 21, 2006	31.77	31.77	31.43	31.57	2,756,585	-0.14(-0.43%)
Apr 20, 2006	31.63	32.06	31.49	31.71	2,676,782	+0.01(+0.05%)
Apr 19, 2006	31.33	31.99	31.33	31.70	4,111,406	+0.06(+0.20%)
Apr 18, 2006	29.50	31.78	30.56	31.63	7,735,216	+2.14(+7.24%)
Apr 17, 2006	28.92	29.50	28.86	29.50	3,631,361	+0.49(+1.69%)
Apr 13, 2006	28.91	29.03	28.66	29.01	1,743,633	+0.10(+0.34%)
Apr 12, 2006	29.05	29.19	28.84	28.91	2,569,425	-0.20(-0.67%)
Apr 11, 2006	29.62	29.65	28.97	29.10	3,094,984	-0.47(-1.59%)
Apr 10, 2006	29.72	29.83	29.48	29.57	2,035,293	+0.01(+0.05%)
Apr 07, 2006	29.90	30.06	29.48	29.56	2,211,024	-0.39(-1.29%)
Apr 06, 2006	29.90	30.07	29.76	29.95	1,346,248	+0.05(+0.16%)
Apr 05, 2006	29.96	30.08	29.78	29.90	1,812,823	-0.12(-0.41%)
Apr 04, 2006	29.42	30.06	29.36	30.02	1,901,811	+0.34(+1.14%)
Apr 03, 2006	29.73	30.11	29.58	29.68	2,521,869	+0.07(+0.25%)
Mar 31, 2006	29.30	29.71	29.30	29.61	2,535,748	+0.39(+1.32%)
Mar 30, 2006	29.29	29.66	29.19	29.22	2,118,362	-0.23(-0.77%)
Mar 29, 2006	29.37	29.52	29.25	29.45	2,244,292	+0.05(+0.17%)
Mar 28, 2006	29.64	29.94	29.37	29.40	2,424,105	-0.32(-1.09%)
Mar 27, 2006	29.96	30.00	29.64	29.72	3,221,118	-0.33(-1.09%)
Mar 24, 2006	29.95	30.28	29.82	30.05	1,805,679	+0.01(+0.05%)
Mar 23, 2006	30.35	30.43	29.93	30.03	2,029,986	-0.38(-1.26%)
Mar 22, 2006	30.21	30.48	30.16	30.42	2,082,848	+0.15(+0.49%)
Mar 21, 2006	30.79	30.90	30.27	30.27	2,859,452	-0.56(-1.83%)
Mar 20, 2006	30.74	30.93	30.65	30.83	1,585,863	+0.08(+0.25%)
Mar 17, 2006	30.80	31.22	30.74	30.75	4,602,064	+0.17(+0.54%)
Mar 16, 2006	30.45	30.74	30.43	30.59	1,978,349	+0.26(+0.87%)
Mar 15, 2006	30.23	30.36	30.05	30.32	1,894,871	+0.05(+0.16%)
Mar 14, 2006	29.91	30.35	29.84	30.27	3,019,671	+0.29(+0.98%)
Mar 13, 2006	30.23	30.54	29.91	29.98	2,418,186	-0.13(-0.42%)
Mar 10, 2006	30.33	30.39	29.86	30.11	2,814,345	-0.20(-0.65%)
Mar 09, 2006	30.31	30.48	30.26	30.30	2,632,492	+0.00(+0.02%)
Mar 08, 2006	30.20	30.37	30.03	30.30	2,667,393	+0.08(+0.28%)
Mar 07, 2006	29.95	30.23	29.88	30.22	1,522,183	+0.06(+0.21%)
Mar 06, 2006	30.43	30.47	30.08	30.15	1,359,923	-0.35(-1.14%)
Mar 03, 2006	30.57	30.76	30.44	30.50	3,480,735	-0.20(-0.65%)
Mar 02, 2006	30.39	30.82	30.32	30.70	2,446,556	+0.12(+0.38%)
Mar 01, 2006	30.62	30.86	30.51	30.58	2,751,278	-0.03(-0.10%)
Feb 28, 2006	30.62	30.71	30.43	30.61	2,493,907	-0.00(-0.02%)
Feb 27, 2006	30.60	30.84	30.57	30.62	1,880,788	-0.06(-0.19%)
Feb 24, 2006	30.57	30.78	30.46	30.68	1,966,715	+0.07(+0.22%)
Feb 23, 2006	30.63	30.87	30.48	30.61	2,275,315	-0.24(-0.76%)
Feb 22, 2006	30.03	30.96	30.03	30.84	3,043,551	+0.86(+2.88%)
Feb 21, 2006	30.14	30.29	29.94	29.98	2,565,138	-0.18(-0.60%)
Feb 17, 2006	30.13	30.29	29.95	30.16	2,918,233	+0.08(+0.26%)
Feb 16, 2006	29.81	30.20	29.59	30.08	2,697,600	+0.29(+0.99%)
Feb 15, 2006	29.69	30.21	29.63	29.79	5,530,315	+0.04(+0.13%)
Feb 14, 2006	29.10	29.82	29.07	29.75	2,985,994	+0.72(+2.48%)
Feb 13, 2006	29.40	29.59	28.97	29.03	2,319,809	-0.43(-1.45%)
Feb 10, 2006	29.33	29.52	29.17	29.46	2,848,226	+0.09(+0.30%)
Feb 09, 2006	29.47	29.69	29.32	29.37	3,320,311	-0.12(-0.42%)
Feb 08, 2006	29.60	29.73	29.25	29.49	2,759,238	+0.14(+0.48%)
Feb 07, 2006	29.42	29.55	29.28	29.35	3,266,021	-0.20(-0.66%)
Feb 06, 2006	29.46	29.70	29.27	29.54	1,856,092	+0.16(+0.55%)
Feb 03, 2006	29.23	29.58	29.16	29.38	3,058,450	-0.05(-0.18%)
Feb 02, 2006	29.42	29.50	29.29	29.44	2,566,363	-0.05(-0.18%)

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.