Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	48.38	49.13	47.68	48.97	3,438,435	+0.68(+1.40%)
Jan 30, 2007	48.62	48.75	47.82	48.29	3,354,365	+0.36(+0.76%)
Jan 29, 2007	47.30	48.55	47.21	47.93	3,299,353	+0.71(+1.49%)
Jan 26, 2007	48.13	48.26	46.97	47.22	5,118,553	-0.63(-1.31%)
Jan 25, 2007	48.50	49.03	47.62	47.85	4,216,035	-1.45(-2.94%)
Jan 24, 2007	48.82	49.73	48.77	49.30	3,177,445	+0.57(+1.17%)
Jan 23, 2007	48.27	49.47	47.66	48.73	2,911,101	+0.28(+0.59%)
Jan 22, 2007	49.45	49.46	47.72	48.45	5,080,035	-0.85(-1.73%)
Jan 19, 2007	49.39	50.34	48.78	49.30	4,868,697	+0.24(+0.48%)
Jan 18, 2007	49.45	49.75	49.00	49.06	6,909,030	+0.61(+1.25%)
Jan 17, 2007	49.44	49.63	48.13	48.46	8,895,340	-1.46(-2.92%)
Jan 16, 2007	50.84	51.19	49.80	49.92	3,602,310	-0.77(-1.53%)
Jan 12, 2007	51.27	51.33	50.22	50.69	5,704,529	-0.70(-1.35%)
Jan 11, 2007	53.30	53.30	51.12	51.38	3,848,617	-1.19(-2.25%)
Jan 10, 2007	51.53	52.77	51.22	52.57	2,473,936	+0.96(+1.86%)
Jan 09, 2007	51.94	52.60	51.30	51.61	2,191,652	-0.18(-0.34%)
Jan 08, 2007	52.10	52.11	50.93	51.79	2,750,468	-0.19(-0.36%)
Jan 05, 2007	52.20	52.52	51.27	51.97	5,929,629	-0.59(-1.12%)
Jan 04, 2007	50.58	52.86	50.43	52.56	7,989,402	+2.57(+5.13%)
Jan 03, 2007	49.61	51.61	48.66	49.99	8,380,006	+0.68(+1.37%)
Dec 29, 2006	49.46	50.34	49.17	49.32	2,701,417	-0.30(-0.61%)
Dec 28, 2006	49.61	50.15	49.42	49.62	2,236,866	-0.16(-0.31%)
Dec 27, 2006	50.53	50.69	49.61	49.78	2,507,225	-0.28(-0.57%)
Dec 26, 2006	49.99	50.30	49.87	50.06	1,569,760	+0.06(+0.12%)
Dec 22, 2006	50.59	51.10	49.98	50.00	1,987,709	-0.72(-1.43%)
Dec 21, 2006	50.39	51.22	50.25	50.73	4,249,273	+0.41(+0.82%)
Dec 20, 2006	51.71	51.88	50.27	50.32	5,272,526	-1.25(-2.43%)
Dec 19, 2006	51.15	51.92	51.09	51.57	2,652,039	-0.15(-0.28%)
Dec 18, 2006	52.84	52.88	51.15	51.72	3,723,310	-1.02(-1.93%)
Dec 15, 2006	52.74	53.35	52.29	52.74	4,886,585	+0.37(+0.71%)
Dec 14, 2006	51.42	52.59	51.35	52.36	6,307,964	+0.83(+1.62%)
Dec 13, 2006	50.92	52.28	50.89	51.53	6,329,170	+0.81(+1.60%)
Dec 12, 2006	51.42	51.42	50.39	50.72	4,452,808	-0.45(-0.88%)
Dec 11, 2006	51.61	51.94	50.80	51.17	4,321,460	-0.73(-1.41%)
Dec 08, 2006	52.30	52.83	51.71	51.90	4,583,366	-0.93(-1.76%)
Dec 07, 2006	53.22	53.86	52.46	52.83	3,814,100	-0.17(-0.31%)
Dec 06, 2006	54.11	54.11	52.67	53.00	4,361,710	-1.20(-2.22%)
Dec 05, 2006	55.39	55.50	53.29	54.20	6,568,643	-0.84(-1.53%)
Dec 04, 2006	54.09	55.51	54.09	55.05	3,379,064	+0.96(+1.77%)
Dec 01, 2006	54.52	54.91	53.27	54.09	3,670,974	-0.65(-1.18%)
Nov 30, 2006	55.33	55.58	54.51	54.73	3,918,574	-0.86(-1.55%)
Nov 29, 2006	55.96	56.60	55.03	55.60	3,709,220	-0.43(-0.77%)
Nov 28, 2006	55.46	56.19	55.45	56.03	2,620,029	+0.34(+0.62%)
Nov 27, 2006	56.97	57.33	55.19	55.68	4,693,692	-1.53(-2.67%)
Nov 24, 2006	57.51	57.60	57.08	57.21	851,508	-0.54(-0.93%)
Nov 22, 2006	57.02	58.13	57.01	57.75	2,452,082	+0.54(+0.94%)
Nov 21, 2006	57.23	57.32	56.57	57.21	2,768,923	-0.07(-0.12%)
Nov 20, 2006	57.26	58.08	56.89	57.28	2,094,304	-0.16(-0.27%)
Nov 17, 2006	57.19	57.88	57.01	57.44	2,501,134	+0.09(+0.15%)
Nov 16, 2006	57.75	57.79	56.96	57.35	2,974,862	-0.10(-0.17%)
Nov 15, 2006	57.18	57.62	56.71	57.45	3,626,697	+0.19(+0.32%)
Nov 14, 2006	57.08	57.47	55.72	57.26	2,850,840	+0.08(+0.14%)
Nov 13, 2006	57.40	58.03	56.91	57.18	2,660,608	-0.09(-0.15%)
Nov 10, 2006	56.05	57.53	55.97	57.27	3,097,761	+0.55(+0.97%)
Nov 09, 2006	56.70	57.50	56.15	56.72	3,449,635	-0.22(-0.38%)
Nov 08, 2006	57.04	57.59	56.46	56.94	5,430,608	-0.38(-0.67%)
Nov 07, 2006	57.78	58.15	56.85	57.32	4,483,793	-0.71(-1.22%)
Nov 06, 2006	57.65	58.29	57.39	58.02	4,610,914	+0.01(+0.02%)
Nov 03, 2006	56.94	58.61	56.74	58.01	16,166,694	+6.11(+11.77%)
Nov 02, 2006	51.85	52.32	51.44	51.90	6,219,622	+0.23(+0.45%)
Nov 01, 2006	51.80	52.35	51.30	51.67	4,202,868	-0.13(-0.25%)
Oct 31, 2006	52.59	52.90	51.50	51.80	3,933,962	-0.81(-1.55%)
Oct 30, 2006	53.54	53.67	52.10	52.61	4,219,901	-0.77(-1.45%)
Oct 27, 2006	53.64	54.19	53.22	53.38	3,079,671	-0.21(-0.38%)
Oct 26, 2006	53.96	54.20	52.87	53.59	2,601,148	+0.40(+0.76%)
Oct 25, 2006	54.00	54.05	52.65	53.19	2,909,925	-0.73(-1.36%)
Oct 24, 2006	54.11	54.39	52.46	53.92	4,236,554	-0.76(-1.40%)
Oct 23, 2006	54.55	55.13	54.26	54.68	2,815,462	-0.19(-0.34%)
Oct 20, 2006	54.78	55.15	54.20	54.87	3,302,288	+0.19(+0.34%)
Oct 19, 2006	54.98	55.30	54.23	54.68	2,541,528	-0.66(-1.19%)
Oct 18, 2006	55.09	55.45	54.01	55.34	2,501,501	+0.67(+1.22%)
Oct 17, 2006	54.50	54.85	53.50	54.67	2,800,911	-0.27(-0.50%)
Oct 16, 2006	55.78	56.27	54.90	54.95	3,264,525	-0.87(-1.56%)
Oct 13, 2006	55.66	55.90	54.83	55.82	3,503,553	+1.06(+1.93%)
Oct 12, 2006	53.85	54.98	53.61	54.76	2,916,209	+1.37(+2.57%)
Oct 11, 2006	53.86	54.27	53.07	53.39	3,625,177	-0.37(-0.69%)
Oct 10, 2006	52.81	53.95	51.97	53.76	3,325,937	+1.15(+2.18%)
Oct 09, 2006	53.58	53.73	52.61	52.62	1,938,798	-0.81(-1.52%)
Oct 06, 2006	53.87	53.88	52.93	53.43	1,868,849	-0.24(-0.46%)
Oct 05, 2006	54.10	54.23	53.25	53.68	2,468,832	-0.23(-0.44%)
Oct 04, 2006	52.70	54.11	52.54	53.91	2,951,681	+1.20(+2.29%)
Oct 03, 2006	52.25	53.86	52.20	52.71	3,085,025	+0.12(+0.22%)
Oct 02, 2006	54.94	54.94	52.42	52.59	5,985,701	-2.10(-3.83%)
Sep 29, 2006	54.62	55.01	53.72	54.68	2,253,211	+0.01(+0.02%)
Sep 28, 2006	55.59	55.70	54.16	54.67	3,696,407	-0.65(-1.17%)
Sep 27, 2006	55.81	56.04	55.11	55.32	2,458,314	-0.64(-1.14%)
Sep 26, 2006	55.92	56.48	55.47	55.96	2,538,748	-0.11(-0.19%)
Sep 25, 2006	56.36	56.55	55.28	56.07	3,696,587	+0.32(+0.58%)
Sep 22, 2006	55.48	56.39	55.14	55.74	5,328,763	+0.84(+1.53%)
Sep 21, 2006	54.69	56.42	54.65	54.90	5,050,319	+0.05(+0.09%)
Sep 20, 2006	53.86	54.87	53.50	54.85	3,759,799	+1.67(+3.15%)
Sep 19, 2006	53.66	53.86	52.73	53.18	2,915,936	+0.48(+0.91%)
Sep 18, 2006	52.90	53.73	52.25	52.70	2,115,530	-0.40(-0.76%)
Sep 15, 2006	52.67	54.11	52.50	53.10	5,352,825	+0.81(+1.55%)
Sep 14, 2006	52.93	53.01	51.63	52.29	4,270,160	-0.86(-1.62%)
Sep 13, 2006	52.94	53.33	52.30	53.15	4,014,584	-0.18(-0.33%)
Sep 12, 2006	51.35	53.72	50.60	53.32	6,130,530	+2.15(+4.21%)
Sep 11, 2006	50.92	51.52	50.04	51.17	3,455,439	-0.25(-0.50%)
Sep 08, 2006	50.26	52.34	49.95	51.42	5,527,728	+1.62(+3.24%)
Sep 07, 2006	49.97	50.30	48.91	49.81	3,577,109	-0.35(-0.70%)
Sep 06, 2006	49.39	50.73	49.28	50.16	3,898,639	-0.65(-1.27%)
Sep 05, 2006	50.07	50.95	49.70	50.81	2,668,237	+0.63(+1.25%)
Sep 01, 2006	50.59	51.41	49.99	50.18	2,757,224	+0.21(+0.41%)
Aug 31, 2006	49.84	50.32	49.30	49.97	2,969,782	+0.32(+0.65%)
Aug 30, 2006	48.55	49.79	47.93	49.65	4,400,184	+1.01(+2.07%)
Aug 29, 2006	48.95	48.97	47.75	48.64	2,377,518	-0.28(-0.58%)
Aug 28, 2006	48.52	49.26	47.83	48.93	1,795,043	+0.65(+1.34%)
Aug 25, 2006	48.05	49.19	47.75	48.28	1,532,347	+0.15(+0.31%)
Aug 24, 2006	49.14	49.14	47.29	48.13	3,706,484	-0.53(-1.09%)
Aug 23, 2006	49.65	49.78	48.49	48.66	2,115,324	-0.97(-1.95%)
Aug 22, 2006	49.33	50.66	49.21	49.63	3,223,632	+0.68(+1.38%)
Aug 21, 2006	49.80	49.90	48.72	48.96	3,331,932	-1.27(-2.53%)
Aug 18, 2006	50.70	50.74	49.35	50.23	2,491,987	-0.29(-0.58%)
Aug 17, 2006	49.47	51.10	49.19	50.52	2,459,900	-0.05(-0.10%)
Aug 16, 2006	49.94	50.68	49.26	50.57	3,891,532	+0.80(+1.61%)
Aug 15, 2006	48.49	49.94	48.00	49.77	3,674,688	+1.86(+3.88%)
Aug 14, 2006	49.36	49.38	47.81	47.91	2,370,644	-0.94(-1.92%)
Aug 11, 2006	48.29	49.55	48.10	48.85	4,243,137	+1.37(+2.89%)
Aug 10, 2006	47.62	47.89	46.69	47.48	2,550,989	-0.04(-0.08%)
Aug 09, 2006	47.06	48.97	47.06	47.52	4,872,188	+0.89(+1.91%)
Aug 08, 2006	46.93	47.25	46.03	46.62	2,077,706	-0.04(-0.08%)
Aug 07, 2006	47.57	47.61	46.20	46.66	3,439,243	-0.90(-1.89%)
Aug 04, 2006	49.69	49.94	47.06	47.57	4,522,706	-0.99(-2.04%)
Aug 03, 2006	48.60	49.08	47.51	48.55	2,791,338	-0.53(-1.08%)
Aug 02, 2006	47.87	49.69	47.10	49.08	10,852,354	+3.53(+7.74%)
Aug 01, 2006	45.34	45.98	45.19	45.56	7,489,970	-0.58(-1.25%)
Jul 31, 2006	45.77	46.59	45.10	46.14	2,989,052	+0.28(+0.62%)
Jul 28, 2006	45.86	46.37	45.30	45.85	2,357,436	-0.02(-0.04%)
Jul 27, 2006	46.72	47.17	45.57	45.87	3,620,395	-0.94(-2.01%)
Jul 26, 2006	46.62	47.39	46.43	46.81	3,115,494	-0.08(-0.17%)
Jul 25, 2006	44.95	47.63	44.80	46.89	6,279,889	+2.12(+4.72%)
Jul 24, 2006	44.01	45.05	44.12	44.77	2,955,099	+0.76(+1.74%)
Jul 21, 2006	43.80	44.54	43.66	44.01	2,473,096	-0.10(-0.22%)
Jul 20, 2006	44.93	45.20	44.01	44.11	2,710,284	-0.91(-2.02%)
Jul 19, 2006	44.33	45.29	44.06	45.02	3,362,013	+0.96(+2.18%)
Jul 18, 2006	44.10	45.09	43.56	44.06	2,960,566	-0.16(-0.35%)
Jul 17, 2006	44.26	44.74	43.63	44.22	3,204,863	-0.16(-0.35%)
Jul 14, 2006	44.07	45.10	43.96	44.37	6,928,873	+1.75(+4.11%)
Jul 13, 2006	41.57	43.37	41.48	42.62	6,401,591	+0.90(+2.16%)
Jul 12, 2006	41.27	41.83	40.71	41.72	2,967,721	+0.56(+1.36%)
Jul 11, 2006	41.07	41.42	40.78	41.16	3,270,338	-0.28(-0.69%)
Jul 10, 2006	41.19	41.73	41.07	41.44	3,630,816	+0.27(+0.67%)
Jul 07, 2006	40.77	41.60	40.51	41.17	2,105,068	+0.16(+0.38%)
Jul 06, 2006	42.11	42.31	40.79	41.01	2,868,827	-0.91(-2.17%)
Jul 05, 2006	42.15	42.47	41.79	41.92	3,274,312	-0.61(-1.43%)
Jul 03, 2006	42.15	42.61	41.96	42.53	1,063,673	+0.38(+0.91%)
Jun 30, 2006	42.93	43.33	42.03	42.15	4,908,112	-0.42(-0.99%)
Jun 29, 2006	40.86	42.72	40.79	42.57	3,141,394	+2.05(+5.05%)
Jun 28, 2006	40.45	41.08	40.25	40.52	2,402,860	+0.08(+0.19%)
Jun 27, 2006	40.57	41.15	39.70	40.45	2,953,699	-0.12(-0.29%)
Jun 26, 2006	40.74	41.12	40.27	40.56	1,331,141	+0.22(+0.53%)
Jun 23, 2006	40.18	41.33	40.03	40.35	2,748,278	+0.18(+0.44%)
Jun 22, 2006	40.82	41.15	39.92	40.17	3,794,822	-0.92(-2.24%)
Jun 21, 2006	41.13	41.51	40.81	41.09	3,297,361	+0.54(+1.33%)
Jun 20, 2006	40.98	41.33	40.49	40.55	3,565,332	+0.20(+0.49%)
Jun 19, 2006	41.55	41.62	39.83	40.36	3,283,354	-1.07(-2.58%)
Jun 16, 2006	40.92	41.57	40.85	41.42	3,726,773	+0.33(+0.81%)
Jun 15, 2006	40.30	41.27	40.27	41.09	4,006,609	+0.83(+2.07%)
Jun 14, 2006	41.67	41.70	39.32	40.26	5,894,878	-1.38(-3.32%)
Jun 13, 2006	41.44	42.21	41.43	41.64	3,471,167	+0.10(+0.24%)
Jun 12, 2006	42.01	42.27	41.52	41.54	3,333,594	-0.32(-0.77%)
Jun 09, 2006	41.80	42.55	41.62	41.87	4,261,915	+0.36(+0.87%)
Jun 08, 2006	40.21	41.98	40.21	41.50	6,318,940	+1.10(+2.71%)
Jun 07, 2006	40.30	41.66	40.16	40.41	4,843,783	+0.37(+0.93%)
Jun 06, 2006	40.42	40.54	39.16	40.03	4,483,064	-0.29(-0.73%)
Jun 05, 2006	41.42	41.67	40.25	40.33	2,756,752	-1.20(-2.90%)
Jun 02, 2006	41.71	42.57	41.32	41.53	4,844,397	+0.53(+1.29%)
Jun 01, 2006	41.18	41.52	40.39	41.00	6,973,251	-0.20(-0.48%)
May 31, 2006	41.43	41.82	40.98	41.20	4,821,349	-0.29(-0.71%)
May 30, 2006	42.95	43.09	41.38	41.49	3,399,276	-1.84(-4.25%)
May 26, 2006	43.48	43.48	42.84	43.33	2,089,363	+0.05(+0.11%)
May 25, 2006	43.89	43.89	42.45	43.29	5,319,346	+0.20(+0.45%)
May 24, 2006	41.63	43.19	41.56	43.09	3,616,987	+1.28(+3.07%)
May 23, 2006	42.29	43.16	41.78	41.81	4,073,712	-0.19(-0.44%)
May 22, 2006	41.84	42.82	41.72	41.99	7,250,419	+0.35(+0.85%)
May 19, 2006	41.52	42.06	40.91	41.64	7,204,011	+0.29(+0.71%)
May 18, 2006	41.44	41.68	40.78	41.35	6,111,205	+0.04(+0.09%)
May 17, 2006	41.72	42.21	41.04	41.31	9,746,937	-1.04(-2.45%)
May 16, 2006	44.06	44.47	42.29	42.35	7,070,248	-1.39(-3.18%)
May 15, 2006	44.01	44.39	43.24	43.74	4,577,896	-0.29(-0.67%)
May 12, 2006	45.57	45.59	43.78	44.03	7,871,898	-1.21(-2.68%)
May 11, 2006	46.82	47.05	45.05	45.24	4,181,901	-1.74(-3.71%)
May 10, 2006	46.77	47.15	46.50	46.99	4,292,653	+0.42(+0.90%)
May 09, 2006	46.53	47.99	46.14	46.57	5,774,380	+0.16(+0.34%)
May 08, 2006	46.86	47.01	45.86	46.41	5,149,485	-0.45(-0.96%)
May 05, 2006	47.40	47.79	46.67	46.86	5,924,494	-0.69(-1.44%)
May 04, 2006	47.66	48.36	46.16	47.55	23,909,680	-5.83(-10.92%)
May 03, 2006	53.37	53.57	52.36	53.37	7,054,131	-0.04(-0.07%)
May 02, 2006	53.79	54.03	52.91	53.41	3,321,255	-0.35(-0.66%)
May 01, 2006	55.59	56.02	53.42	53.76	3,444,589	-1.86(-3.35%)
Apr 28, 2006	55.88	56.35	55.54	55.62	2,393,929	-0.49(-0.87%)
Apr 27, 2006	54.11	56.60	53.95	56.11	4,420,053	+2.01(+3.71%)
Apr 26, 2006	53.80	55.54	53.69	54.11	2,321,115	+0.37(+0.69%)
Apr 25, 2006	53.73	54.23	53.41	53.73	1,386,660	-0.01(-0.02%)
Apr 24, 2006	54.65	54.94	53.37	53.74	4,070,379	-0.85(-1.56%)
Apr 21, 2006	55.82	56.11	54.19	54.60	3,460,729	-1.17(-2.09%)
Apr 20, 2006	55.29	55.95	54.88	55.76	2,626,056	+0.53(+0.96%)
Apr 19, 2006	54.75	55.39	54.47	55.23	2,355,139	+0.38(+0.70%)
Apr 18, 2006	53.26	55.27	53.17	54.85	4,063,144	+1.59(+2.98%)
Apr 17, 2006	53.68	54.20	53.01	53.26	2,120,871	-0.66(-1.22%)
Apr 13, 2006	54.02	54.62	53.67	53.92	1,301,542	-0.31(-0.58%)
Apr 12, 2006	53.29	54.57	53.36	54.23	2,283,251	+0.94(+1.76%)
Apr 11, 2006	54.05	54.05	52.53	53.29	2,030,255	-0.47(-0.87%)
Apr 10, 2006	54.28	54.45	53.52	53.76	1,774,087	-0.73(-1.35%)
Apr 07, 2006	54.55	55.22	54.18	54.50	5,567,665	+0.35(+0.65%)
Apr 06, 2006	53.56	54.48	53.39	54.15	2,120,335	+0.72(+1.36%)
Apr 05, 2006	53.56	53.75	52.98	53.42	2,275,071	-0.37(-0.69%)
Apr 04, 2006	53.85	54.03	53.21	53.79	2,409,600	-0.08(-0.15%)
Apr 03, 2006	53.79	54.21	53.55	53.87	2,796,950	+0.28(+0.53%)
Mar 31, 2006	52.91	53.83	52.78	53.59	2,927,702	+0.52(+0.98%)
Mar 30, 2006	51.74	53.16	51.73	53.07	3,536,219	+1.56(+3.02%)
Mar 29, 2006	50.82	52.18	50.82	51.51	3,286,156	+0.47(+0.92%)
Mar 28, 2006	51.39	51.64	50.83	51.04	2,522,293	-0.17(-0.33%)
Mar 27, 2006	51.48	51.91	51.00	51.21	3,169,883	-0.28(-0.55%)
Mar 24, 2006	51.55	51.80	51.31	51.49	3,776,461	+0.10(+0.19%)
Mar 23, 2006	51.54	51.81	50.73	51.39	3,513,595	-0.44(-0.85%)
Mar 22, 2006	52.39	52.55	51.37	51.83	5,009,137	-0.77(-1.47%)
Mar 21, 2006	53.04	54.10	52.60	52.61	6,440,306	+1.03(+1.99%)
Mar 20, 2006	51.80	52.13	51.35	51.58	1,637,913	+0.09(+0.17%)
Mar 17, 2006	52.22	52.42	51.24	51.49	3,649,209	-0.42(-0.81%)
Mar 16, 2006	53.29	53.76	51.81	51.91	2,845,915	-1.41(-2.64%)
Mar 15, 2006	52.78	53.68	52.48	53.32	5,739,737	+1.48(+2.85%)
Mar 14, 2006	50.68	52.54	50.04	51.84	7,832,123	+1.24(+2.46%)
Mar 13, 2006	49.47	50.68	49.26	50.60	4,504,653	+1.01(+2.03%)
Mar 10, 2006	50.04	50.36	49.26	49.59	3,670,600	-0.21(-0.41%)
Mar 09, 2006	50.13	50.56	49.68	49.80	1,577,312	-0.47(-0.94%)
Mar 08, 2006	50.04	50.63	49.62	50.27	2,656,104	-0.02(-0.04%)
Mar 07, 2006	49.74	50.50	49.10	50.29	3,398,172	+0.34(+0.69%)
Mar 06, 2006	51.11	51.18	49.75	49.94	2,487,294	-1.19(-2.32%)
Mar 03, 2006	51.07	52.29	51.02	51.13	2,751,105	-0.46(-0.89%)
Mar 02, 2006	51.11	51.70	50.64	51.59	2,936,635	+0.64(+1.25%)
Mar 01, 2006	50.88	51.28	50.44	50.95	3,031,484	+0.06(+0.12%)
Feb 28, 2006	51.92	51.73	50.42	50.89	3,704,013	-1.03(-1.98%)
Feb 27, 2006	50.64	52.49	50.49	51.92	4,346,952	+1.20(+2.37%)
Feb 24, 2006	49.86	50.76	49.74	50.72	2,594,644	+0.74(+1.49%)
Feb 23, 2006	50.37	50.37	49.47	49.97	3,635,085	-0.39(-0.78%)
Feb 22, 2006	49.57	51.01	49.46	50.37	3,532,072	+0.37(+0.74%)
Feb 21, 2006	50.92	50.99	49.66	49.99	4,102,254	-0.94(-1.85%)
Feb 17, 2006	51.20	51.33	50.73	50.93	4,446,188	-0.33(-0.65%)
Feb 16, 2006	51.61	51.95	50.90	51.27	3,883,345	-0.44(-0.85%)
Feb 15, 2006	51.80	52.52	51.30	51.71	2,909,936	-0.31(-0.60%)
Feb 14, 2006	53.25	53.59	51.78	52.02	2,700,101	-1.07(-2.01%)
Feb 13, 2006	52.49	53.37	52.24	53.09	1,670,652	+0.32(+0.61%)
Feb 10, 2006	51.94	53.30	51.51	52.77	3,319,073	+0.84(+1.62%)
Feb 09, 2006	53.23	53.53	51.46	51.92	3,153,994	-1.29(-2.43%)
Feb 08, 2006	52.80	53.22	52.34	53.22	1,516,639	+0.34(+0.65%)
Feb 07, 2006	52.94	53.63	52.39	52.87	2,581,447	-0.23(-0.42%)
Feb 06, 2006	53.62	53.86	52.77	53.10	3,430,004	+1.06(+2.03%)
Feb 03, 2006	54.06	54.06	51.73	52.04	8,120,364	-0.43(-0.82%)
Feb 02, 2006	53.18	53.71	51.16	52.47	7,976,882	-1.16(-2.15%)

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.