Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	27.39	27.47	27.30	27.32	11,179,484	-0.05(-0.18%)
Dec 28, 2006	27.44	27.47	27.26	27.37	11,976,735	-0.05(-0.19%)
Dec 27, 2006	27.23	27.43	27.12	27.43	23,421,970	+0.39(+1.42%)
Dec 26, 2006	26.78	27.08	26.76	27.04	7,924,877	+0.25(+0.93%)
Dec 22, 2006	26.80	26.83	26.57	26.79	13,344,765	+0.10(+0.36%)
Dec 21, 2006	26.74	26.80	26.56	26.70	20,762,376	-0.05(-0.18%)
Dec 20, 2006	26.73	26.80	26.65	26.74	18,414,496	-0.08(-0.31%)
Dec 19, 2006	26.71	26.93	26.47	26.83	44,541,604	-0.17(-0.63%)
Dec 18, 2006	27.21	27.37	26.97	27.00	16,837,544	-0.19(-0.70%)
Dec 15, 2006	27.27	27.27	27.09	27.19	16,210,356	+0.12(+0.44%)
Dec 14, 2006	26.76	27.09	26.76	27.07	16,697,565	+0.45(+1.71%)
Dec 13, 2006	26.54	26.65	26.50	26.61	13,780,578	+0.14(+0.54%)
Dec 12, 2006	26.62	26.66	26.30	26.47	27,597,510	-0.32(-1.21%)
Dec 11, 2006	26.83	26.85	26.69	26.79	9,473,834	+0.01(+0.04%)
Dec 08, 2006	26.83	26.98	26.69	26.78	15,541,802	-0.12(-0.44%)
Dec 07, 2006	27.00	27.10	26.78	26.90	22,168,848	-0.10(-0.35%)
Dec 06, 2006	26.93	27.12	26.90	27.00	15,401,823	-0.19(-0.69%)
Dec 05, 2006	26.81	27.20	26.76	27.18	45,043,020	+0.47(+1.75%)
Dec 04, 2006	26.33	26.77	26.28	26.72	23,139,088	+0.55(+2.08%)
Dec 01, 2006	26.18	26.45	25.97	26.17	40,457,572	-0.11(-0.41%)
Nov 30, 2006	26.23	26.46	26.13	26.28	19,260,636	+0.12(+0.45%)
Nov 29, 2006	25.92	26.27	25.92	26.16	31,905,926	+0.42(+1.62%)
Nov 28, 2006	25.60	25.74	25.40	25.74	39,834,564	+0.15(+0.58%)
Nov 27, 2006	26.29	26.29	25.60	25.60	37,211,324	-0.49(-1.89%)
Nov 24, 2006	25.94	26.16	25.93	26.09	8,725,889	-0.00(-0.02%)
Nov 22, 2006	25.99	26.17	25.90	26.09	26,189,784	+0.18(+0.70%)
Nov 21, 2006	25.61	25.91	25.61	25.91	27,932,622	+0.41(+1.60%)
Nov 20, 2006	25.45	25.66	25.40	25.50	26,898,870	-0.10(-0.39%)
Nov 17, 2006	25.53	25.61	25.40	25.61	22,729,180	-0.03(-0.11%)
Nov 16, 2006	25.95	25.97	25.62	25.63	25,103,384	-0.26(-1.01%)
Nov 15, 2006	25.82	25.92	25.70	25.89	13,500,203	+0.05(+0.19%)
Nov 14, 2006	25.61	25.87	25.57	25.85	18,800,168	+0.40(+1.56%)
Nov 13, 2006	25.32	25.46	25.25	25.45	10,793,811	+0.09(+0.34%)
Nov 10, 2006	25.42	25.49	25.28	25.36	10,759,130	+0.04(+0.14%)
Nov 09, 2006	25.40	25.61	25.31	25.33	18,751,280	+0.09(+0.34%)
Nov 08, 2006	25.01	25.33	24.96	25.24	18,395,694	+0.06(+0.26%)
Nov 07, 2006	25.31	25.41	25.16	25.18	24,367,974	-0.11(-0.43%)
Nov 06, 2006	24.89	25.31	24.89	25.28	24,734,008	+0.59(+2.37%)
Nov 03, 2006	24.76	25.37	24.66	24.70	19,611,626	+0.08(+0.31%)
Nov 02, 2006	24.54	24.71	24.49	24.62	15,470,768	+0.08(+0.31%)
Nov 01, 2006	24.86	24.97	24.54	24.54	29,973,384	-0.25(-1.00%)
Oct 31, 2006	24.53	24.79	24.39	24.79	21,781,922	+0.47(+1.92%)
Oct 30, 2006	24.33	24.33	24.07	24.33	18,129,108	-0.08(-0.34%)
Oct 27, 2006	24.64	24.73	24.40	24.41	23,296,616	-0.41(-1.67%)
Oct 26, 2006	24.89	24.90	24.68	24.82	19,530,982	+0.06(+0.24%)
Oct 25, 2006	24.54	24.77	24.49	24.77	18,704,900	+0.28(+1.16%)
Oct 24, 2006	24.37	24.48	24.30	24.48	19,342,534	+0.14(+0.57%)
Oct 23, 2006	24.33	24.41	24.14	24.34	15,237,609	-0.02(-0.09%)
Oct 20, 2006	24.56	24.56	24.28	24.36	11,861,409	-0.11(-0.47%)
Oct 19, 2006	24.36	24.50	24.25	24.48	24,670,912	+0.11(+0.44%)
Oct 18, 2006	24.41	25.32	24.23	24.37	18,187,606	+0.24(+0.98%)
Oct 17, 2006	24.24	24.35	24.01	24.13	31,029,700	-0.32(-1.31%)
Oct 16, 2006	24.42	24.52	24.38	24.45	16,982,118	+0.07(+0.28%)
Oct 13, 2006	24.27	24.49	24.24	24.39	28,050,874	+0.14(+0.59%)
Oct 12, 2006	23.72	24.29	23.72	24.24	40,956,480	+0.58(+2.44%)
Oct 11, 2006	23.64	23.85	23.59	23.67	20,878,538	-0.13(-0.53%)
Oct 10, 2006	23.57	23.79	23.56	23.79	14,831,462	+0.21(+0.90%)
Oct 09, 2006	23.46	23.73	23.44	23.58	19,557,306	-0.09(-0.37%)
Oct 06, 2006	23.63	23.73	23.50	23.67	31,031,790	-0.06(-0.25%)
Oct 05, 2006	23.42	23.94	23.42	23.73	32,648,020	+0.31(+1.33%)
Oct 04, 2006	22.71	23.45	22.71	23.42	44,969,060	+0.61(+2.68%)
Oct 03, 2006	22.99	23.05	22.81	22.81	36,769,660	-0.31(-1.36%)
Oct 02, 2006	23.06	23.40	22.97	23.12	20,463,616	-0.04(-0.17%)
Sep 29, 2006	23.25	23.32	23.13	23.16	19,582,796	-0.19(-0.80%)
Sep 28, 2006	23.25	23.35	23.12	23.35	24,777,464	+0.19(+0.81%)
Sep 27, 2006	23.22	23.24	23.02	23.16	42,130,628	-0.05(-0.23%)
Sep 26, 2006	22.87	23.22	22.81	23.21	32,909,174	+0.27(+1.18%)
Sep 25, 2006	22.79	22.94	22.39	22.94	40,989,072	+0.26(+1.16%)
Sep 22, 2006	22.80	22.84	22.58	22.68	35,564,588	-0.29(-1.27%)
Sep 21, 2006	23.47	23.51	22.92	22.97	56,275,988	-0.57(-2.44%)
Sep 20, 2006	23.20	23.60	23.20	23.54	55,283,604	+0.47(+2.05%)
Sep 19, 2006	23.43	23.48	22.72	23.07	49,355,612	-0.36(-1.54%)
Sep 18, 2006	23.42	23.61	23.24	23.43	23,892,882	+0.26(+1.13%)
Sep 15, 2006	23.21	23.29	23.03	23.17	23,994,836	+0.14(+0.59%)
Sep 14, 2006	23.19	23.19	23.03	23.03	18,717,436	-0.19(-0.82%)
Sep 13, 2006	22.83	23.29	22.83	23.23	23,765,022	+0.34(+1.50%)
Sep 12, 2006	22.65	22.95	22.62	22.88	24,114,758	+0.39(+1.71%)
Sep 11, 2006	22.70	22.74	22.33	22.50	39,581,764	-0.50(-2.15%)
Sep 08, 2006	22.94	23.03	22.92	22.99	14,023,347	+0.19(+0.82%)
Sep 07, 2006	22.89	23.07	22.75	22.81	31,527,774	-0.26(-1.14%)
Sep 06, 2006	23.59	23.59	23.07	23.07	21,540,824	-0.68(-2.87%)
Sep 05, 2006	23.76	23.84	23.72	23.75	16,528,755	+0.13(+0.55%)
Sep 01, 2006	23.41	23.69	23.38	23.62	15,074,649	+0.26(+1.12%)
Aug 31, 2006	23.44	23.48	23.30	23.36	9,339,288	-0.07(-0.29%)
Aug 30, 2006	23.31	23.45	23.29	23.43	13,894,651	+0.10(+0.43%)
Aug 29, 2006	23.29	23.35	23.09	23.33	18,108,632	+0.08(+0.34%)
Aug 28, 2006	22.98	23.25	22.90	23.25	16,749,378	+0.26(+1.13%)
Aug 25, 2006	22.93	23.15	22.92	22.99	21,911,872	+0.06(+0.28%)
Aug 24, 2006	23.13	23.13	22.84	22.92	27,599,598	-0.06(-0.27%)
Aug 23, 2006	23.41	23.46	22.96	22.99	23,134,490	-0.42(-1.81%)
Aug 22, 2006	23.41	23.54	23.27	23.41	18,404,886	-0.01(-0.03%)
Aug 21, 2006	23.34	23.42	23.28	23.42	11,437,713	-0.12(-0.52%)
Aug 18, 2006	23.72	23.72	23.35	23.54	21,404,606	-0.23(-0.95%)
Aug 17, 2006	23.64	23.93	23.62	23.76	19,772,080	+0.03(+0.14%)
Aug 16, 2006	23.69	23.80	23.57	23.73	23,614,178	+0.23(+0.98%)
Aug 15, 2006	23.29	23.51	23.18	23.50	21,763,954	+0.56(+2.45%)
Aug 14, 2006	23.09	23.23	22.86	22.94	18,420,346	+0.09(+0.40%)
Aug 11, 2006	23.00	23.06	22.81	22.85	13,939,360	-0.28(-1.21%)
Aug 10, 2006	22.83	23.13	22.82	23.13	23,407,762	+0.23(+1.02%)
Aug 09, 2006	23.31	23.33	22.87	22.89	22,933,506	+0.09(+0.38%)
Aug 08, 2006	22.95	23.25	22.80	22.81	29,509,158	+0.00(+0.00%)
Aug 07, 2006	22.92	23.11	22.74	22.81	14,222,242	-0.14(-0.63%)
Aug 04, 2006	23.23	23.40	22.82	22.95	18,452,520	+0.05(+0.21%)
Aug 03, 2006	22.76	22.98	22.66	22.90	28,180,406	-0.02(-0.10%)
Aug 02, 2006	22.87	23.12	22.80	22.93	16,387,105	+0.30(+1.32%)
Aug 01, 2006	22.92	22.92	22.52	22.63	17,975,340	-0.37(-1.61%)
Jul 31, 2006	22.95	23.09	22.84	23.00	16,791,162	-0.22(-0.96%)
Jul 28, 2006	22.83	23.28	22.76	23.22	27,238,580	+0.49(+2.15%)
Jul 27, 2006	22.67	23.11	22.58	22.73	37,169,120	+0.31(+1.38%)
Jul 26, 2006	22.35	22.52	22.21	22.42	29,444,810	-0.10(-0.42%)
Jul 25, 2006	22.29	22.65	22.21	22.52	33,556,000	+0.06(+0.27%)
Jul 24, 2006	22.02	22.56	21.84	22.46	41,218,888	+0.97(+4.50%)
Jul 21, 2006	21.98	22.09	21.40	21.49	24,168,244	-0.43(-1.94%)
Jul 20, 2006	22.54	22.54	21.81	21.92	37,030,812	-0.65(-2.87%)
Jul 19, 2006	21.41	22.57	21.31	22.57	63,323,388	+1.31(+6.17%)
Jul 18, 2006	21.23	21.36	20.84	21.26	40,016,744	+0.29(+1.39%)
Jul 17, 2006	21.25	21.34	20.89	20.96	20,441,888	-0.34(-1.57%)
Jul 14, 2006	21.33	21.42	21.00	21.30	36,841,948	+0.11(+0.51%)
Jul 13, 2006	21.64	21.88	21.19	21.19	41,048,824	-0.87(-3.96%)
Jul 12, 2006	22.38	22.57	22.07	22.07	19,017,448	-0.50(-2.23%)
Jul 11, 2006	22.28	22.62	22.08	22.57	26,970,740	+0.11(+0.48%)
Jul 10, 2006	22.40	22.71	22.32	22.46	20,176,138	+0.18(+0.81%)
Jul 07, 2006	22.53	22.64	22.17	22.28	20,624,904	-0.43(-1.90%)
Jul 06, 2006	22.43	22.72	22.33	22.71	18,579,128	+0.45(+2.04%)
Jul 05, 2006	22.68	22.69	22.18	22.26	19,681,824	-0.71(-3.10%)
Jul 03, 2006	22.88	23.00	22.72	22.97	13,192,668	+0.50(+2.22%)
Jun 30, 2006	22.54	22.69	22.25	22.47	22,600,900	+0.02(+0.11%)
Jun 29, 2006	21.43	22.45	21.40	22.45	50,593,692	+1.26(+5.94%)
Jun 28, 2006	20.99	21.20	20.82	21.19	23,095,632	+0.64(+3.13%)
Jun 27, 2006	21.06	21.28	20.55	20.55	24,813,398	-0.39(-1.89%)
Jun 26, 2006	21.03	21.03	20.77	20.94	9,243,601	+0.00(+0.00%)
Jun 23, 2006	20.97	21.06	20.58	20.94	18,089,412	-0.04(-0.17%)
Jun 22, 2006	21.24	21.24	20.82	20.98	15,249,727	-0.38(-1.79%)
Jun 21, 2006	20.67	21.44	20.63	21.36	30,295,126	+0.67(+3.24%)
Jun 20, 2006	20.63	20.90	20.53	20.69	27,818,550	+0.25(+1.23%)
Jun 19, 2006	21.26	21.30	20.44	20.44	28,535,574	-0.79(-3.72%)
Jun 16, 2006	21.17	21.40	20.89	21.23	40,146,696	-0.12(-0.57%)
Jun 15, 2006	20.60	21.36	20.58	21.35	57,894,724	+1.18(+5.82%)
Jun 14, 2006	19.90	20.17	19.65	20.17	50,978,948	+0.56(+2.87%)
Jun 13, 2006	19.65	20.02	19.47	19.61	55,225,104	-0.45(-2.22%)
Jun 12, 2006	20.83	20.92	20.06	20.06	32,549,408	-0.78(-3.72%)
Jun 09, 2006	21.32	21.44	20.77	20.83	24,897,804	-0.28(-1.30%)
Jun 08, 2006	20.96	21.22	20.32	21.11	74,951,224	-0.38(-1.78%)
Jun 07, 2006	21.79	22.23	21.47	21.49	35,690,360	-0.48(-2.20%)
Jun 06, 2006	22.28	22.30	21.32	21.97	44,751,780	-0.16(-0.73%)
Jun 05, 2006	22.89	22.97	22.13	22.14	30,616,450	-0.98(-4.24%)
Jun 02, 2006	23.21	23.35	22.82	23.12	30,139,270	+0.23(+1.02%)
Jun 01, 2006	22.48	22.93	22.26	22.88	30,165,594	+0.46(+2.05%)
May 31, 2006	22.26	22.64	22.13	22.42	30,358,640	+0.37(+1.68%)
May 30, 2006	22.94	22.95	22.00	22.05	30,078,682	-0.99(-4.31%)
May 26, 2006	23.27	23.29	22.71	23.05	29,358,732	-0.07(-0.30%)
May 25, 2006	22.48	23.45	22.45	23.12	37,780,848	+0.94(+4.25%)
May 24, 2006	22.54	22.70	21.69	22.17	56,962,092	-0.16(-0.70%)
May 23, 2006	23.04	23.41	22.28	22.33	33,322,006	-0.25(-1.09%)
May 22, 2006	22.74	22.75	22.14	22.58	51,148,592	-1.12(-4.71%)
May 19, 2006	23.52	23.69	22.90	23.69	37,713,992	+0.50(+2.16%)
May 18, 2006	23.79	23.94	23.09	23.19	39,982,480	-0.45(-1.92%)
May 17, 2006	24.06	24.53	23.55	23.64	42,046,644	-0.84(-3.43%)
May 16, 2006	24.36	24.69	24.33	24.49	22,052,686	+0.12(+0.50%)
May 15, 2006	24.65	24.65	23.18	24.36	33,900,724	-0.60(-2.40%)
May 12, 2006	25.56	25.58	24.85	24.96	31,000,870	-0.67(-2.61%)
May 11, 2006	26.37	26.37	25.62	25.63	25,015,218	-0.67(-2.55%)
May 10, 2006	26.60	26.60	26.21	26.30	15,608,239	-0.29(-1.08%)
May 09, 2006	26.49	26.62	26.44	26.59	6,457,818	+0.02(+0.09%)
May 08, 2006	26.38	26.62	26.37	26.56	12,869,255	+0.19(+0.73%)
May 05, 2006	26.14	26.37	26.12	26.37	13,739,629	+0.42(+1.61%)
May 04, 2006	25.75	26.08	25.75	25.95	12,497,372	+0.25(+0.98%)
May 03, 2006	25.82	25.83	25.51	25.70	12,866,330	+0.03(+0.11%)
May 02, 2006	25.49	25.72	25.37	25.67	11,643,711	+0.45(+1.76%)
May 01, 2006	25.35	25.52	25.22	25.23	10,040,852	-0.01(-0.03%)
Apr 28, 2006	24.94	25.27	24.94	25.24	11,543,010	+0.24(+0.98%)
Apr 27, 2006	24.91	26.22	24.85	24.99	16,898,968	-0.40(-1.57%)
Apr 26, 2006	25.14	25.43	25.09	25.39	14,137,419	+0.49(+1.97%)
Apr 25, 2006	25.16	25.36	24.87	24.90	17,516,962	-0.35(-1.37%)
Apr 24, 2006	25.48	25.48	25.08	25.25	13,709,545	-0.34(-1.31%)
Apr 21, 2006	25.84	25.84	25.40	25.58	9,983,189	+0.20(+0.78%)
Apr 20, 2006	25.51	25.61	25.15	25.38	17,059,002	-0.09(-0.36%)
Apr 19, 2006	25.36	25.50	25.12	25.48	16,188,210	+0.16(+0.61%)
Apr 18, 2006	24.85	25.34	24.76	25.32	31,691,570	+0.81(+3.32%)
Apr 17, 2006	24.38	24.61	24.37	24.51	17,434,646	+0.29(+1.19%)
Apr 13, 2006	24.10	24.30	23.97	24.22	12,654,064	+0.11(+0.48%)
Apr 12, 2006	23.99	24.12	23.96	24.10	10,338,359	+0.10(+0.42%)
Apr 11, 2006	24.47	24.47	23.93	24.00	24,602,386	-0.17(-0.69%)
Apr 10, 2006	24.36	24.60	24.15	24.17	14,813,495	-0.08(-0.35%)
Apr 07, 2006	24.71	24.77	24.20	24.26	17,467,656	-0.38(-1.53%)
Apr 06, 2006	24.68	24.79	24.36	24.63	30,123,810	-0.13(-0.51%)
Apr 05, 2006	24.53	24.76	24.51	24.76	17,626,856	+0.25(+1.03%)
Apr 04, 2006	24.38	24.59	24.30	24.51	17,941,494	+0.14(+0.59%)
Apr 03, 2006	24.00	24.46	23.99	24.36	24,899,892	+0.67(+2.83%)
Mar 31, 2006	23.83	24.04	23.57	23.69	25,399,636	-0.04(-0.15%)
Mar 30, 2006	23.63	24.03	23.50	23.73	23,463,754	+0.12(+0.51%)
Mar 29, 2006	23.34	23.64	23.19	23.61	15,749,471	+0.44(+1.91%)
Mar 28, 2006	23.38	23.53	23.10	23.17	21,867,580	-0.43(-1.83%)
Mar 27, 2006	23.45	23.63	23.38	23.60	10,620,405	+0.14(+0.61%)
Mar 24, 2006	23.20	23.63	23.20	23.45	10,242,672	+0.20(+0.86%)
Mar 23, 2006	23.45	23.60	23.24	23.25	14,049,672	-0.22(-0.93%)
Mar 22, 2006	23.19	23.53	23.02	23.47	15,667,991	+0.26(+1.10%)
Mar 21, 2006	23.69	23.69	23.09	23.21	24,160,304	-0.48(-2.02%)
Mar 20, 2006	23.66	23.80	23.56	23.69	11,463,202	+0.13(+0.57%)
Mar 17, 2006	23.56	23.82	23.41	23.56	7,485,302	+0.17(+0.71%)
Mar 16, 2006	23.59	23.62	23.38	23.39	23,915,028	-0.21(-0.89%)
Mar 15, 2006	23.26	23.60	23.23	23.60	20,855,974	+0.27(+1.16%)
Mar 14, 2006	22.57	23.33	22.57	23.33	28,766,226	+0.71(+3.12%)
Mar 13, 2006	22.86	22.95	22.61	22.63	27,768,408	-0.02(-0.11%)
Mar 10, 2006	22.60	22.73	22.25	22.65	25,827,930	+0.47(+2.10%)
Mar 09, 2006	22.54	22.75	22.11	22.19	29,209,144	-0.23(-1.01%)
Mar 08, 2006	22.26	22.45	21.90	22.41	45,092,744	+0.13(+0.59%)
Mar 07, 2006	22.89	22.89	22.17	22.28	45,314,204	-0.83(-3.59%)
Mar 06, 2006	23.64	23.64	23.03	23.11	16,385,852	-0.34(-1.46%)
Mar 03, 2006	23.57	23.74	23.43	23.45	21,131,334	-0.40(-1.67%)
Mar 02, 2006	23.76	23.87	23.64	23.85	14,125,720	+0.02(+0.08%)
Mar 01, 2006	23.29	24.13	23.28	23.83	13,273,731	+0.64(+2.77%)
Feb 28, 2006	23.81	23.74	23.14	23.19	29,232,960	-0.62(-2.60%)
Feb 27, 2006	23.63	23.89	23.63	23.81	7,124,283	+0.22(+0.91%)
Feb 24, 2006	23.61	23.73	23.55	23.59	10,078,040	+0.05(+0.19%)
Feb 23, 2006	23.71	23.74	23.49	23.55	11,847,203	-0.01(-0.03%)
Feb 22, 2006	23.62	23.74	23.45	23.56	11,893,584	+0.13(+0.54%)
Feb 21, 2006	23.87	23.87	23.43	23.43	13,310,919	-0.21(-0.88%)
Feb 17, 2006	23.67	23.74	23.57	23.64	8,841,215	-0.03(-0.13%)
Feb 16, 2006	23.31	23.67	23.21	23.67	14,716,137	+0.60(+2.59%)
Feb 15, 2006	23.14	23.45	22.86	23.07	26,073,624	-0.12(-0.52%)
Feb 14, 2006	22.84	23.21	22.54	23.19	20,603,594	+0.57(+2.53%)
Feb 13, 2006	23.00	23.05	22.62	22.62	18,108,214	-0.57(-2.47%)
Feb 10, 2006	23.44	23.48	22.95	23.19	14,750,400	-0.04(-0.15%)
Feb 09, 2006	23.33	23.54	23.20	23.23	13,288,355	+0.06(+0.26%)
Feb 08, 2006	22.86	23.31	22.86	23.17	18,193,874	+0.10(+0.45%)
Feb 07, 2006	23.45	23.55	23.01	23.06	17,850,822	-0.65(-2.75%)
Feb 06, 2006	23.54	23.72	23.40	23.72	9,909,230	+0.55(+2.38%)
Feb 03, 2006	23.09	23.49	22.90	23.17	18,447,088	-0.32(-1.37%)
Feb 02, 2006	23.94	23.97	23.34	23.49	19,782,108	-0.62(-2.57%)
Feb 01, 2006	24.15	24.17	23.97	24.11	13,860,805	-0.01(-0.05%)
Jan 31, 2006	24.00	24.15	23.82	24.12	14,717,808	+0.16(+0.66%)
Jan 30, 2006	23.93	24.04	23.86	23.96	12,116,714	-0.11(-0.47%)
Jan 27, 2006	23.93	24.26	23.84	24.07	16,050,321	+0.27(+1.15%)
Jan 26, 2006	23.39	23.80	23.38	23.80	10,968,053	+0.55(+2.37%)
Jan 25, 2006	23.46	23.86	23.15	23.25	10,438,224	+0.01(+0.05%)
Jan 24, 2006	22.90	23.24	22.83	23.24	15,149,026	+0.36(+1.57%)
Jan 23, 2006	22.50	22.88	22.45	22.88	19,067,590	+0.65(+2.91%)
Jan 20, 2006	23.03	23.06	22.23	22.23	24,154,872	-0.68(-2.98%)
Jan 19, 2006	22.50	22.95	22.50	22.92	19,124,418	+0.72(+3.23%)
Jan 18, 2006	21.84	22.42	21.84	22.20	22,523,600	-0.01(-0.05%)
Jan 17, 2006	22.37	22.50	22.14	22.21	22,571,652	-0.39(-1.75%)
Jan 13, 2006	22.64	22.72	22.53	22.60	7,663,723	+0.02(+0.11%)
Jan 12, 2006	22.95	22.95	22.55	22.58	11,225,447	-0.32(-1.39%)
Jan 11, 2006	22.69	22.90	22.50	22.90	10,009,096	+0.27(+1.17%)
Jan 10, 2006	22.68	22.74	22.44	22.63	8,903,892	-0.28(-1.20%)
Jan 09, 2006	22.86	22.95	22.60	22.91	9,671,476	+0.22(+0.98%)
Jan 06, 2006	22.51	22.73	22.34	22.69	8,814,890	+0.46(+2.09%)
Jan 05, 2006	22.09	22.22	22.00	22.22	6,732,343	+0.11(+0.51%)
Jan 04, 2006	22.02	22.18	22.02	22.11	12,659,914	+0.20(+0.91%)

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.