Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	64.37	64.63	63.46	63.59	5,773,701	-0.56(-0.87%)
Jan 30, 2007	62.65	64.84	61.80	64.15	16,327,227	-0.86(-1.32%)
Jan 29, 2007	66.48	66.83	64.91	65.01	5,486,699	-1.47(-2.21%)
Jan 26, 2007	65.80	66.49	65.12	66.48	5,352,942	+1.11(+1.70%)
Jan 25, 2007	67.02	67.02	65.13	65.36	4,964,072	-1.42(-2.12%)
Jan 24, 2007	66.01	67.32	65.72	66.78	7,511,658	+0.81(+1.23%)
Jan 23, 2007	64.57	65.98	63.96	65.97	6,442,487	+1.62(+2.52%)
Jan 22, 2007	65.47	65.54	64.04	64.35	4,547,742	-0.83(-1.27%)
Jan 19, 2007	65.03	65.48	64.62	65.18	5,730,297	-0.02(-0.03%)
Jan 18, 2007	66.04	66.61	64.82	65.19	7,600,239	-0.51(-0.77%)
Jan 17, 2007	64.32	65.93	64.03	65.70	7,690,592	+1.38(+2.15%)
Jan 16, 2007	64.80	65.25	63.82	64.32	6,747,205	-0.48(-0.74%)
Jan 12, 2007	62.82	64.85	62.74	64.80	8,796,081	+1.96(+3.11%)
Jan 11, 2007	62.45	63.21	61.91	62.84	6,429,200	+0.37(+0.60%)
Jan 10, 2007	60.52	62.54	60.41	62.47	7,553,291	+1.74(+2.86%)
Jan 09, 2007	60.36	60.76	60.08	60.73	3,799,233	+0.35(+0.58%)
Jan 08, 2007	59.95	60.39	59.51	60.39	3,614,099	+0.64(+1.06%)
Jan 05, 2007	59.47	60.03	59.23	59.75	3,891,358	+0.28(+0.47%)
Jan 04, 2007	58.70	59.49	58.55	59.47	4,588,489	+0.43(+0.73%)
Jan 03, 2007	58.25	59.35	58.25	59.04	7,053,695	+1.50(+2.60%)
Dec 29, 2006	57.80	57.91	57.41	57.55	2,934,684	-0.36(-0.62%)
Dec 28, 2006	57.67	57.93	57.44	57.91	2,642,367	+0.24(+0.42%)
Dec 27, 2006	57.46	57.89	57.46	57.66	2,583,018	+0.30(+0.52%)
Dec 26, 2006	57.49	57.57	56.79	57.37	3,328,869	-0.32(-0.55%)
Dec 22, 2006	58.03	58.43	57.20	57.69	4,695,672	-0.34(-0.59%)
Dec 21, 2006	59.56	59.62	57.13	58.03	7,984,680	-1.18(-2.00%)
Dec 20, 2006	60.11	60.18	59.13	59.21	4,322,747	-1.18(-1.96%)
Dec 19, 2006	59.41	60.42	58.91	60.39	4,654,039	+0.90(+1.51%)
Dec 18, 2006	60.18	60.37	59.31	59.49	3,166,766	-0.68(-1.13%)
Dec 15, 2006	59.93	60.39	59.90	60.17	4,407,784	+0.40(+0.66%)
Dec 14, 2006	60.23	60.54	59.66	59.78	4,752,364	-0.27(-0.45%)
Dec 13, 2006	61.47	61.55	59.95	60.05	5,391,032	-1.11(-1.82%)
Dec 12, 2006	61.43	61.75	60.81	61.16	4,375,009	-0.16(-0.25%)
Dec 11, 2006	61.74	62.13	61.13	61.32	4,888,778	-0.34(-0.55%)
Dec 08, 2006	60.81	61.67	60.55	61.65	4,910,924	+0.85(+1.39%)
Dec 07, 2006	61.33	61.80	60.62	60.81	4,692,129	-0.32(-0.52%)
Dec 06, 2006	60.74	61.75	60.68	61.12	4,747,049	-0.04(-0.07%)
Dec 05, 2006	60.40	61.36	60.17	61.17	5,264,361	+0.98(+1.63%)
Dec 04, 2006	60.05	60.35	59.52	60.18	5,150,092	+0.19(+0.32%)
Dec 01, 2006	59.95	60.69	59.49	59.99	4,884,349	-0.47(-0.78%)
Nov 30, 2006	60.96	61.13	60.00	60.46	4,227,079	-0.39(-0.64%)
Nov 29, 2006	60.62	61.36	59.62	60.85	6,306,072	+0.23(+0.38%)
Nov 28, 2006	60.27	60.95	59.39	60.62	6,505,379	+0.48(+0.79%)
Nov 27, 2006	62.32	62.32	60.06	60.15	7,344,240	-2.31(-3.70%)
Nov 24, 2006	62.53	62.99	61.86	62.46	1,795,534	-0.07(-0.11%)
Nov 22, 2006	62.71	62.71	61.85	62.53	4,336,034	+0.21(+0.34%)
Nov 21, 2006	61.14	62.41	61.02	62.32	6,803,011	+1.17(+1.92%)
Nov 20, 2006	60.56	61.53	59.87	61.14	8,086,548	+0.75(+1.23%)
Nov 17, 2006	60.74	61.75	60.23	60.40	12,573,170	-0.57(-0.94%)
Nov 16, 2006	59.83	61.41	59.83	60.97	11,277,232	+0.85(+1.42%)
Nov 15, 2006	57.61	60.17	57.46	60.12	13,766,354	+2.12(+3.66%)
Nov 14, 2006	56.61	58.08	56.36	57.99	8,700,414	+1.66(+2.95%)
Nov 13, 2006	55.99	56.64	55.43	56.33	5,872,026	+0.36(+0.64%)
Nov 10, 2006	56.22	56.67	55.77	55.97	4,751,478	+0.06(+0.11%)
Nov 09, 2006	56.95	57.01	55.77	55.91	4,909,152	-1.06(-1.87%)
Nov 08, 2006	57.12	57.45	56.67	56.98	5,626,657	-0.56(-0.97%)
Nov 07, 2006	57.56	58.31	57.37	57.53	4,677,956	-0.25(-0.43%)
Nov 06, 2006	56.80	57.92	56.59	57.78	5,796,732	+1.22(+2.15%)
Nov 03, 2006	56.62	57.35	56.11	56.56	5,508,845	-0.01(-0.02%)
Nov 02, 2006	56.26	56.95	56.11	56.58	5,942,891	-0.02(-0.04%)
Nov 01, 2006	56.56	57.97	56.42	56.60	9,924,602	+0.04(+0.07%)
Oct 31, 2006	56.61	57.12	55.90	56.56	5,784,331	+0.12(+0.20%)
Oct 30, 2006	57.04	57.11	56.34	56.44	4,525,597	-0.60(-1.05%)
Oct 27, 2006	56.87	57.61	56.33	57.04	7,292,863	+0.66(+1.17%)
Oct 26, 2006	56.05	56.48	55.24	56.38	5,529,218	+0.33(+0.59%)
Oct 25, 2006	57.56	57.57	56.05	56.05	6,237,865	-0.96(-1.68%)
Oct 24, 2006	57.04	57.70	55.54	57.01	8,765,078	+0.20(+0.35%)
Oct 23, 2006	55.55	56.81	54.77	56.81	10,763,462	+1.48(+2.67%)
Oct 20, 2006	56.56	56.71	55.32	55.34	6,345,048	-1.22(-2.16%)
Oct 19, 2006	57.38	57.60	56.46	56.56	6,842,873	-0.71(-1.23%)
Oct 18, 2006	58.48	58.48	57.02	57.26	10,018,497	-1.04(-1.79%)
Oct 17, 2006	60.40	60.40	57.58	58.31	28,791,442	+1.50(+2.63%)
Oct 16, 2006	56.45	57.19	56.22	56.81	3,687,622	+0.27(+0.47%)
Oct 13, 2006	56.42	57.35	56.30	56.55	4,206,706	+0.10(+0.18%)
Oct 12, 2006	56.67	57.05	55.94	56.44	5,640,830	+0.11(+0.20%)
Oct 11, 2006	56.67	57.40	55.88	56.33	6,203,319	-0.45(-0.79%)
Oct 10, 2006	58.48	58.59	56.49	56.78	8,530,339	-2.09(-3.55%)
Oct 09, 2006	55.19	59.22	55.15	58.87	11,129,301	+3.46(+6.25%)
Oct 06, 2006	55.40	55.62	54.98	55.41	3,134,877	-0.11(-0.19%)
Oct 05, 2006	55.17	55.67	54.66	55.51	4,471,562	+0.28(+0.51%)
Oct 04, 2006	53.57	55.43	53.45	55.23	6,217,492	+1.50(+2.79%)
Oct 03, 2006	52.95	53.74	52.70	53.74	4,412,213	+1.03(+1.96%)
Oct 02, 2006	53.85	53.85	52.46	52.70	4,006,513	-1.29(-2.38%)
Sep 29, 2006	54.07	54.08	53.31	53.99	2,995,805	+0.18(+0.33%)
Sep 28, 2006	54.24	54.51	53.40	53.82	3,528,176	-0.30(-0.55%)
Sep 27, 2006	53.15	54.19	53.15	54.11	5,242,216	+0.99(+1.87%)
Sep 26, 2006	52.98	53.28	52.65	53.12	2,995,805	+0.15(+0.27%)
Sep 25, 2006	52.08	53.26	51.91	52.98	5,955,292	+0.86(+1.65%)
Sep 22, 2006	52.18	52.34	51.67	52.11	2,955,058	-0.27(-0.52%)
Sep 21, 2006	51.96	52.77	51.91	52.39	4,195,190	+0.45(+0.86%)
Sep 20, 2006	53.01	53.26	51.71	51.94	5,159,836	-0.86(-1.62%)
Sep 19, 2006	53.86	53.86	52.51	52.79	3,806,320	-0.61(-1.15%)
Sep 18, 2006	53.64	54.01	52.95	53.41	7,233,514	+0.10(+0.18%)
Sep 15, 2006	52.74	53.63	52.28	53.31	11,857,436	+2.09(+4.08%)
Sep 14, 2006	51.60	52.00	51.17	51.22	4,444,102	-0.37(-0.71%)
Sep 13, 2006	51.11	52.15	50.92	51.59	4,947,242	+0.28(+0.55%)
Sep 12, 2006	50.35	51.45	50.07	51.31	5,965,036	+1.30(+2.61%)
Sep 11, 2006	50.09	50.36	49.57	50.00	3,706,224	-0.09(-0.17%)
Sep 08, 2006	50.43	50.43	49.73	50.09	2,785,868	+0.30(+0.61%)
Sep 07, 2006	49.95	50.40	49.60	49.79	3,474,142	-0.38(-0.76%)
Sep 06, 2006	50.10	50.70	49.90	50.17	5,273,219	+0.00(+0.00%)
Sep 05, 2006	49.91	50.17	49.52	50.17	3,103,874	+0.26(+0.52%)
Sep 01, 2006	49.70	50.13	49.28	49.91	3,754,057	+0.24(+0.48%)
Aug 31, 2006	48.81	49.70	48.59	49.67	3,475,027	+0.65(+1.32%)
Aug 30, 2006	49.67	49.90	48.43	49.02	7,042,180	-0.36(-0.73%)
Aug 29, 2006	49.36	49.53	48.07	49.38	8,710,158	+0.02(+0.05%)
Aug 28, 2006	50.69	50.76	49.16	49.36	7,594,924	-1.27(-2.50%)
Aug 25, 2006	50.29	50.77	50.08	50.63	3,053,382	+0.34(+0.67%)
Aug 24, 2006	50.33	50.58	49.50	50.29	7,148,477	-0.01(-0.02%)
Aug 23, 2006	50.66	50.82	50.12	50.30	5,253,732	-0.65(-1.28%)
Aug 22, 2006	51.38	51.88	50.54	50.96	4,987,989	-0.42(-0.82%)
Aug 21, 2006	52.08	52.08	51.09	51.38	3,690,279	-0.70(-1.34%)
Aug 18, 2006	52.47	52.47	51.91	52.08	4,061,433	-0.41(-0.79%)
Aug 17, 2006	52.61	52.98	52.27	52.49	4,246,567	-0.31(-0.59%)
Aug 16, 2006	52.72	53.15	52.50	52.80	5,542,505	+0.08(+0.16%)
Aug 15, 2006	52.70	52.95	52.04	52.72	6,301,643	+0.63(+1.21%)
Aug 14, 2006	53.76	53.38	52.01	52.09	7,334,496	-0.40(-0.75%)
Aug 11, 2006	53.58	53.95	52.16	52.48	11,272,802	-1.31(-2.43%)
Aug 10, 2006	54.87	55.25	53.79	53.79	57,512,020	-0.98(-1.79%)
Aug 09, 2006	55.60	55.77	54.55	54.77	7,608,211	-0.54(-0.98%)
Aug 08, 2006	55.03	55.76	54.84	55.32	8,298,256	+0.36(+0.66%)
Aug 07, 2006	54.70	55.26	54.70	54.96	6,724,174	+0.12(+0.22%)
Aug 04, 2006	54.87	54.99	53.81	54.83	12,958,497	+3.12(+6.04%)
Aug 03, 2006	51.38	52.31	51.11	51.71	3,287,236	+0.34(+0.65%)
Aug 02, 2006	52.27	52.50	51.14	51.38	3,715,967	-0.71(-1.36%)
Aug 01, 2006	52.49	52.88	51.37	52.08	5,374,202	+0.02(+0.03%)
Jul 31, 2006	50.98	52.08	50.58	52.07	3,875,413	+0.87(+1.70%)
Jul 28, 2006	50.46	51.35	50.46	51.20	3,449,339	+0.92(+1.83%)
Jul 27, 2006	50.80	51.42	50.08	50.27	4,310,345	-0.53(-1.04%)
Jul 26, 2006	51.39	51.53	50.58	50.80	3,331,526	-0.59(-1.15%)
Jul 25, 2006	52.27	52.27	50.36	51.39	7,252,116	-1.10(-2.10%)
Jul 24, 2006	51.73	52.70	51.31	52.49	4,312,117	+1.47(+2.88%)
Jul 21, 2006	52.27	52.38	51.02	51.03	4,677,070	-1.24(-2.38%)
Jul 20, 2006	53.71	53.71	52.04	52.27	4,036,630	-0.90(-1.70%)
Jul 19, 2006	52.27	53.29	51.95	53.17	5,228,043	+1.13(+2.17%)
Jul 18, 2006	52.48	52.77	51.59	52.04	3,189,797	-0.05(-0.10%)
Jul 17, 2006	52.20	52.80	51.70	52.09	2,855,847	-0.30(-0.58%)
Jul 14, 2006	52.59	53.23	51.49	52.40	4,064,976	-0.19(-0.36%)
Jul 13, 2006	53.03	53.59	52.20	52.59	5,430,008	-0.85(-1.59%)
Jul 12, 2006	54.19	54.60	53.27	53.44	4,318,318	-0.82(-1.51%)
Jul 11, 2006	55.03	55.03	53.74	54.26	6,353,020	-0.89(-1.61%)
Jul 10, 2006	55.93	56.67	54.76	55.15	5,491,128	-0.74(-1.33%)
Jul 07, 2006	56.53	57.44	55.80	55.89	4,823,229	-0.64(-1.13%)
Jul 06, 2006	56.79	56.95	56.28	56.53	3,420,993	-0.21(-0.37%)
Jul 05, 2006	55.30	57.29	55.24	56.74	6,978,401	+0.65(+1.16%)
Jul 03, 2006	55.56	56.39	55.37	56.09	1,860,198	+0.64(+1.16%)
Jun 30, 2006	54.98	55.82	54.19	55.45	4,587,603	+0.39(+0.70%)
Jun 29, 2006	53.62	55.20	53.48	55.06	6,811,869	+1.72(+3.22%)
Jun 28, 2006	54.05	54.05	52.45	53.34	6,254,696	-0.12(-0.22%)
Jun 27, 2006	54.67	54.82	53.46	53.46	4,406,898	-1.21(-2.22%)
Jun 26, 2006	54.19	54.90	53.79	54.67	3,563,608	+0.73(+1.36%)
Jun 23, 2006	53.15	54.19	53.12	53.94	6,121,824	+0.80(+1.50%)
Jun 22, 2006	53.46	53.88	53.08	53.14	7,382,330	-0.82(-1.53%)
Jun 21, 2006	50.80	54.11	50.69	53.96	11,896,412	+3.17(+6.24%)
Jun 20, 2006	50.21	51.19	50.18	50.79	4,485,735	+0.58(+1.16%)
Jun 19, 2006	51.99	52.04	50.02	50.21	6,348,591	-1.07(-2.09%)
Jun 16, 2006	50.63	51.28	50.41	51.28	4,556,600	+0.65(+1.28%)
Jun 15, 2006	49.95	50.97	49.90	50.63	7,175,937	+0.89(+1.78%)
Jun 14, 2006	50.57	50.81	49.02	49.75	7,449,652	-0.05(-0.11%)
Jun 13, 2006	50.24	51.37	49.56	49.80	8,090,977	-0.55(-1.09%)
Jun 12, 2006	51.15	51.37	50.12	50.35	4,810,827	-0.82(-1.61%)
Jun 09, 2006	51.22	51.81	50.58	51.17	6,141,312	+0.37(+0.73%)
Jun 08, 2006	49.92	50.87	48.47	50.80	9,372,743	+0.56(+1.11%)
Jun 07, 2006	49.98	50.64	49.11	50.24	5,593,882	+0.52(+1.04%)
Jun 06, 2006	50.35	50.69	49.17	49.73	5,178,438	-0.40(-0.81%)
Jun 05, 2006	51.34	51.69	50.10	50.13	5,323,710	-1.33(-2.58%)
Jun 02, 2006	51.80	52.14	50.97	51.46	6,326,446	-0.05(-0.09%)
Jun 01, 2006	49.45	51.54	48.67	51.50	7,335,382	+1.68(+3.38%)
May 31, 2006	49.78	50.15	49.39	49.82	4,161,529	+0.50(+1.01%)
May 30, 2006	50.53	50.53	49.14	49.32	4,144,699	-1.32(-2.60%)
May 26, 2006	50.62	50.64	49.44	50.64	3,831,123	+0.52(+1.03%)
May 25, 2006	49.42	50.22	48.96	50.12	5,753,328	+1.22(+2.50%)
May 24, 2006	49.25	49.90	47.18	48.90	8,996,274	-0.43(-0.88%)
May 23, 2006	49.67	51.16	49.13	49.33	6,329,989	+0.15(+0.31%)
May 22, 2006	50.35	50.43	48.21	49.18	9,152,176	-1.58(-3.11%)
May 19, 2006	50.29	50.86	49.38	50.76	7,825,234	+0.75(+1.49%)
May 18, 2006	50.22	51.03	49.83	50.01	5,592,111	-0.19(-0.37%)
May 17, 2006	51.79	51.87	49.76	50.20	8,950,212	-1.78(-3.43%)
May 16, 2006	51.79	52.60	51.48	51.98	4,757,679	+0.41(+0.80%)
May 15, 2006	51.99	52.21	50.50	51.57	5,522,132	-0.53(-1.02%)
May 12, 2006	52.04	52.78	51.37	52.10	6,241,408	-0.14(-0.27%)
May 11, 2006	54.41	54.73	52.24	52.24	6,329,989	-1.95(-3.59%)
May 10, 2006	54.32	54.62	53.64	54.19	3,661,047	-0.13(-0.25%)
May 09, 2006	54.36	55.09	54.07	54.32	5,158,064	-0.26(-0.48%)
May 08, 2006	54.87	55.11	54.01	54.58	4,322,747	-0.28(-0.51%)
May 05, 2006	54.53	54.87	53.68	54.87	9,013,990	+1.00(+1.85%)
May 04, 2006	51.76	53.93	51.47	53.87	12,828,283	+2.95(+5.78%)
May 03, 2006	52.16	52.16	50.52	50.92	8,229,163	-1.12(-2.16%)
May 02, 2006	51.98	52.08	50.96	52.04	8,679,154	+0.85(+1.65%)
May 01, 2006	51.82	51.82	50.69	51.20	8,160,070	-0.51(-0.98%)
Apr 28, 2006	52.78	53.06	51.53	51.70	5,833,936	-1.08(-2.04%)
Apr 27, 2006	52.61	53.23	52.04	52.78	4,902,066	-0.14(-0.26%)
Apr 26, 2006	53.85	53.99	52.50	52.92	5,506,187	-0.73(-1.37%)
Apr 25, 2006	52.62	54.07	52.49	53.65	13,411,145	-2.06(-3.70%)
Apr 24, 2006	56.53	56.90	55.49	55.71	5,985,410	-0.75(-1.32%)
Apr 21, 2006	56.21	56.50	55.73	56.46	4,885,235	+0.59(+1.05%)
Apr 20, 2006	56.27	56.39	55.31	55.87	3,475,027	-0.40(-0.70%)
Apr 19, 2006	56.11	56.56	55.66	56.27	4,396,269	+0.35(+0.63%)
Apr 18, 2006	55.58	56.39	55.44	55.91	6,192,689	+0.34(+0.61%)
Apr 17, 2006	55.66	56.35	55.11	55.58	5,534,533	+0.24(+0.43%)
Apr 13, 2006	55.31	55.66	54.58	55.33	3,763,801	+0.03(+0.05%)
Apr 12, 2006	54.27	55.54	54.27	55.31	4,022,457	+0.83(+1.53%)
Apr 11, 2006	54.64	54.98	53.94	54.47	6,766,693	-0.19(-0.35%)
Apr 10, 2006	54.25	55.93	53.67	54.66	12,510,277	+0.42(+0.77%)
Apr 07, 2006	52.61	54.72	52.47	54.24	14,737,201	+2.83(+5.51%)
Apr 06, 2006	50.08	51.46	49.93	51.41	6,153,713	+1.30(+2.60%)
Apr 05, 2006	50.23	50.52	49.85	50.11	2,712,346	-0.12(-0.25%)
Apr 04, 2006	49.59	50.23	49.35	50.23	5,006,591	+0.71(+1.44%)
Apr 03, 2006	50.52	50.68	49.36	49.52	5,212,984	-1.00(-1.98%)
Mar 31, 2006	50.80	50.95	50.02	50.52	4,434,358	-0.05(-0.10%)
Mar 30, 2006	50.83	51.65	50.35	50.57	4,553,943	-0.01(-0.03%)
Mar 29, 2006	50.62	50.74	50.03	50.58	4,809,056	+0.42(+0.83%)
Mar 28, 2006	50.51	50.78	49.80	50.17	6,361,878	-0.34(-0.67%)
Mar 27, 2006	49.22	50.86	49.11	50.51	6,808,326	+1.37(+2.79%)
Mar 24, 2006	48.45	49.18	48.29	49.14	4,297,944	+0.63(+1.29%)
Mar 23, 2006	48.20	48.55	47.84	48.51	3,466,169	+0.46(+0.96%)
Mar 22, 2006	47.61	48.11	47.09	48.05	3,914,389	+0.43(+0.91%)
Mar 21, 2006	48.26	48.42	47.37	47.61	4,772,737	-0.82(-1.69%)
Mar 20, 2006	47.87	48.53	47.64	48.43	3,085,272	+0.52(+1.08%)
Mar 17, 2006	48.43	48.52	47.70	47.92	3,781,517	-0.39(-0.81%)
Mar 16, 2006	49.02	49.10	48.29	48.31	3,634,473	-0.52(-1.07%)
Mar 15, 2006	48.64	48.99	48.49	48.83	3,695,594	+0.23(+0.47%)
Mar 14, 2006	47.72	48.77	47.58	48.60	3,079,071	+0.74(+1.55%)
Mar 13, 2006	48.36	48.52	47.62	47.85	2,953,286	-0.51(-1.05%)
Mar 10, 2006	46.93	48.63	46.61	48.36	4,547,742	+1.33(+2.82%)
Mar 09, 2006	47.53	48.07	46.96	47.04	3,788,604	-0.35(-0.73%)
Mar 08, 2006	47.31	47.75	46.53	47.38	7,014,719	-0.37(-0.77%)
Mar 07, 2006	48.23	48.23	47.02	47.75	5,298,908	-0.65(-1.34%)
Mar 06, 2006	49.23	49.54	47.99	48.40	3,874,527	-0.62(-1.27%)
Mar 03, 2006	48.85	49.54	48.77	49.02	3,990,568	+0.09(+0.18%)
Mar 02, 2006	48.53	49.66	48.36	48.94	7,308,808	+0.24(+0.48%)
Mar 01, 2006	48.05	48.84	47.53	48.70	5,729,411	+0.65(+1.36%)
Feb 28, 2006	49.11	49.45	47.94	48.05	6,670,140	-1.06(-2.16%)
Feb 27, 2006	47.76	49.53	47.67	49.11	6,990,803	+1.39(+2.92%)
Feb 24, 2006	47.27	48.24	47.03	47.71	3,062,241	+0.62(+1.31%)
Feb 23, 2006	47.71	47.75	47.08	47.09	3,151,707	-0.61(-1.28%)
Feb 22, 2006	46.53	47.74	46.50	47.70	3,830,237	+1.18(+2.53%)
Feb 21, 2006	46.82	46.89	46.29	46.53	2,690,201	-0.21(-0.45%)
Feb 17, 2006	46.85	47.13	46.53	46.74	3,067,555	+0.34(+0.73%)
Feb 16, 2006	46.77	46.77	46.00	46.40	2,319,933	-0.11(-0.24%)
Feb 15, 2006	46.44	46.79	45.88	46.51	3,131,334	+0.04(+0.08%)
Feb 14, 2006	45.37	46.60	45.37	46.47	4,607,091	+0.99(+2.18%)
Feb 13, 2006	45.19	45.60	44.82	45.48	4,260,740	+0.30(+0.66%)
Feb 10, 2006	44.79	45.46	44.03	45.18	5,077,456	+0.18(+0.40%)
Feb 09, 2006	45.83	46.28	44.69	45.00	4,183,674	-0.59(-1.30%)
Feb 08, 2006	45.16	45.72	44.28	45.60	4,657,582	+0.44(+0.97%)
Feb 07, 2006	47.15	47.15	44.93	45.16	8,662,324	-2.01(-4.26%)
Feb 06, 2006	47.15	47.30	46.52	47.16	2,664,512	+0.20(+0.43%)
Feb 03, 2006	46.83	47.84	46.45	46.97	5,400,776	-0.02(-0.03%)
Feb 02, 2006	46.90	47.31	45.73	46.98	6,874,762	+0.23(+0.49%)

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.