Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	25.78	26.01	25.76	25.89	420,957	+0.06(+0.22%)
Dec 28, 2006	25.78	25.89	25.72	25.83	420,100	+0.03(+0.11%)
Dec 27, 2006	25.91	26.13	25.66	25.80	350,726	-0.06(-0.22%)
Dec 26, 2006	25.78	25.89	25.66	25.86	390,980	-0.04(-0.14%)
Dec 22, 2006	25.49	26.00	25.35	25.90	706,805	+0.41(+1.59%)
Dec 21, 2006	25.71	25.85	25.45	25.49	317,323	-0.22(-0.87%)
Dec 20, 2006	25.41	25.82	25.39	25.71	656,487	+0.28(+1.12%)
Dec 19, 2006	25.18	25.50	25.16	25.43	612,379	+0.20(+0.80%)
Dec 18, 2006	25.12	25.26	25.08	25.23	546,430	+0.07(+0.30%)
Dec 15, 2006	25.21	25.37	25.13	25.15	1,139,967	-0.05(-0.20%)
Dec 14, 2006	25.40	25.71	25.16	25.21	922,422	-0.19(-0.75%)
Dec 13, 2006	25.69	25.97	25.26	25.40	2,387,636	-0.77(-2.93%)
Dec 12, 2006	25.94	26.21	25.79	26.16	1,167,802	+0.25(+0.97%)
Dec 11, 2006	25.83	26.03	25.77	25.91	520,950	+0.05(+0.20%)
Dec 08, 2006	25.83	25.95	25.54	25.86	746,417	-0.05(-0.18%)
Dec 07, 2006	25.79	26.06	25.73	25.91	650,063	+0.21(+0.82%)
Dec 06, 2006	25.55	25.83	25.52	25.70	545,145	+0.14(+0.57%)
Dec 05, 2006	25.64	25.73	25.41	25.55	926,062	-0.03(-0.11%)
Dec 04, 2006	25.55	25.85	25.55	25.58	1,126,477	+0.03(+0.11%)
Dec 01, 2006	25.64	25.98	25.38	25.55	1,396,695	-0.23(-0.91%)
Nov 30, 2006	24.97	25.92	24.96	25.78	2,536,448	+0.81(+3.25%)
Nov 29, 2006	24.83	25.00	24.69	24.97	1,425,387	+0.37(+1.50%)
Nov 28, 2006	24.28	24.66	23.91	24.60	1,498,829	+0.23(+0.94%)
Nov 27, 2006	24.35	24.50	24.32	24.37	1,043,827	-0.04(-0.17%)
Nov 24, 2006	24.52	24.57	24.39	24.42	407,039	-0.14(-0.59%)
Nov 22, 2006	24.02	24.78	24.01	24.56	1,487,053	+0.75(+3.14%)
Nov 21, 2006	24.06	24.07	23.79	23.81	1,015,350	-0.26(-1.07%)
Nov 20, 2006	24.46	24.46	24.02	24.07	1,181,934	-0.32(-1.30%)
Nov 17, 2006	24.79	24.79	24.24	24.39	1,480,415	+0.08(+0.35%)
Nov 16, 2006	24.13	24.60	24.10	24.30	1,338,455	+0.29(+1.21%)
Nov 15, 2006	23.92	24.28	23.85	24.01	1,597,966	+0.07(+0.29%)
Nov 14, 2006	23.94	24.01	23.81	23.94	1,666,484	+0.01(+0.06%)
Nov 13, 2006	23.95	24.09	23.87	23.93	896,942	+0.03(+0.14%)
Nov 10, 2006	24.03	24.06	23.79	23.90	1,782,751	-0.06(-0.25%)
Nov 09, 2006	24.26	24.37	23.91	23.96	1,413,182	-0.28(-1.16%)
Nov 08, 2006	24.91	24.92	24.22	24.24	1,899,445	-0.72(-2.90%)
Nov 07, 2006	24.86	25.20	24.85	24.96	1,305,694	+0.10(+0.39%)
Nov 06, 2006	24.64	25.00	24.55	24.86	985,159	+0.29(+1.20%)
Nov 03, 2006	24.78	24.92	24.53	24.57	876,387	-0.12(-0.49%)
Nov 02, 2006	24.29	24.71	24.22	24.69	1,421,533	+0.35(+1.46%)
Nov 01, 2006	24.88	25.00	24.34	24.34	1,591,757	-0.39(-1.59%)
Oct 31, 2006	25.09	25.12	24.65	24.73	946,618	-0.33(-1.30%)
Oct 30, 2006	25.37	25.53	25.04	25.06	1,391,984	-0.31(-1.23%)
Oct 27, 2006	25.03	25.78	24.86	25.37	2,918,650	+0.69(+2.78%)
Oct 26, 2006	25.23	25.23	24.66	24.68	1,826,003	-0.55(-2.17%)
Oct 25, 2006	25.49	25.50	25.14	25.23	928,846	-0.23(-0.90%)
Oct 24, 2006	25.51	25.75	25.45	25.46	976,808	-0.17(-0.66%)
Oct 23, 2006	25.59	25.73	25.39	25.63	864,824	-0.06(-0.22%)
Oct 20, 2006	25.43	25.80	25.15	25.68	1,833,497	+0.19(+0.75%)
Oct 19, 2006	25.60	25.83	25.45	25.49	1,540,797	-0.11(-0.44%)
Oct 18, 2006	25.56	25.97	25.56	25.60	1,382,563	+0.06(+0.24%)
Oct 17, 2006	26.18	26.18	25.05	25.54	4,283,870	-1.24(-4.62%)
Oct 16, 2006	26.99	27.12	26.70	26.78	704,450	-0.14(-0.50%)
Oct 13, 2006	27.09	27.16	26.91	26.91	854,333	-0.22(-0.81%)
Oct 12, 2006	27.28	27.29	27.04	27.13	2,792,748	+0.51(+1.91%)
Oct 11, 2006	26.54	26.81	26.48	26.63	1,037,832	-0.03(-0.12%)
Oct 10, 2006	26.84	26.85	26.45	26.66	1,402,904	-0.27(-1.01%)
Oct 09, 2006	27.29	27.29	26.91	26.93	1,238,247	-0.43(-1.55%)
Oct 06, 2006	27.92	27.95	27.35	27.35	495,684	-0.57(-2.02%)
Oct 05, 2006	27.65	27.93	27.58	27.92	686,678	+0.27(+0.98%)
Oct 04, 2006	27.38	27.66	27.30	27.65	1,230,539	+0.13(+0.46%)
Oct 03, 2006	27.72	27.75	27.46	27.52	781,318	-0.27(-0.97%)
Oct 02, 2006	28.04	28.04	27.65	27.79	770,826	-0.20(-0.70%)
Sep 29, 2006	28.12	28.26	27.98	27.99	759,692	-0.07(-0.23%)
Sep 28, 2006	27.98	28.15	27.95	28.05	980,020	+0.06(+0.22%)
Sep 27, 2006	27.81	28.09	27.67	27.99	1,611,028	+0.12(+0.42%)
Sep 26, 2006	27.44	27.93	27.44	27.88	1,442,944	+0.49(+1.77%)
Sep 25, 2006	27.25	27.52	27.21	27.39	1,340,168	+0.17(+0.62%)
Sep 22, 2006	27.20	27.28	27.06	27.22	698,454	-0.08(-0.29%)
Sep 21, 2006	27.37	27.57	27.27	27.30	1,498,401	-0.06(-0.22%)
Sep 20, 2006	27.32	27.62	27.27	27.36	2,421,466	+0.39(+1.45%)
Sep 19, 2006	26.92	27.13	26.86	26.97	1,099,284	+0.02(+0.09%)
Sep 18, 2006	27.02	27.07	26.91	26.95	1,384,918	-0.05(-0.17%)
Sep 15, 2006	26.99	27.09	26.79	26.99	1,149,174	+0.09(+0.33%)
Sep 14, 2006	27.08	27.11	26.82	26.91	467,206	-0.18(-0.67%)
Sep 13, 2006	27.26	27.39	27.05	27.09	671,475	-0.16(-0.58%)
Sep 12, 2006	27.22	27.39	27.22	27.25	628,437	-0.08(-0.31%)
Sep 11, 2006	26.63	27.44	26.63	27.33	956,681	+0.65(+2.43%)
Sep 08, 2006	26.85	26.94	26.67	26.68	722,650	-0.20(-0.73%)
Sep 07, 2006	26.75	26.99	26.75	26.88	568,698	-0.04(-0.16%)
Sep 06, 2006	27.23	27.32	26.89	26.92	929,060	-0.71(-2.55%)
Sep 05, 2006	27.51	27.95	27.40	27.62	2,406,264	+0.92(+3.45%)
Sep 01, 2006	26.47	26.72	26.37	26.70	549,214	+0.26(+0.99%)
Aug 31, 2006	26.52	26.70	26.32	26.44	842,342	-0.32(-1.19%)
Aug 30, 2006	26.76	27.04	26.70	26.76	1,206,558	+0.05(+0.17%)
Aug 29, 2006	26.33	26.77	26.29	26.71	1,112,131	+0.39(+1.47%)
Aug 28, 2006	26.39	26.71	26.14	26.33	1,700,315	-0.48(-1.79%)
Aug 25, 2006	26.42	26.97	26.35	26.81	1,334,600	-0.33(-1.20%)
Aug 24, 2006	27.52	27.52	27.12	27.13	750,485	-0.37(-1.36%)
Aug 23, 2006	27.57	27.69	27.42	27.51	736,781	-0.08(-0.30%)
Aug 22, 2006	27.20	27.63	27.20	27.59	994,580	+0.40(+1.46%)
Aug 21, 2006	27.19	27.39	27.12	27.20	468,277	-0.07(-0.27%)
Aug 18, 2006	27.63	27.63	27.24	27.27	744,704	-0.42(-1.50%)
Aug 17, 2006	27.33	27.69	27.21	27.69	761,833	+0.39(+1.44%)
Aug 16, 2006	27.20	27.37	27.19	27.29	598,461	+0.21(+0.76%)
Aug 15, 2006	27.19	27.21	26.90	27.09	913,001	-0.09(-0.34%)
Aug 14, 2006	27.37	27.71	27.13	27.18	1,119,411	-0.09(-0.34%)
Aug 11, 2006	27.19	27.32	27.04	27.27	1,057,531	+0.01(+0.03%)
Aug 10, 2006	26.85	27.27	26.69	27.27	704,021	+0.36(+1.34%)
Aug 09, 2006	27.13	27.27	26.89	26.91	757,551	-0.19(-0.71%)
Aug 08, 2006	27.28	27.46	27.09	27.10	629,936	-0.19(-0.70%)
Aug 07, 2006	27.25	27.48	27.04	27.29	873,175	-0.08(-0.29%)
Aug 04, 2006	27.20	27.45	27.20	27.37	1,063,741	+0.37(+1.37%)
Aug 03, 2006	27.06	27.08	26.85	27.00	1,040,402	-0.06(-0.22%)
Aug 02, 2006	26.71	27.23	26.71	27.06	1,964,537	+0.42(+1.56%)
Aug 01, 2006	26.15	26.67	26.13	26.64	1,473,349	+0.49(+1.88%)
Jul 31, 2006	26.22	27.00	26.06	26.15	2,767,910	-0.14(-0.52%)
Jul 28, 2006	25.39	26.44	25.17	26.29	5,549,738	+2.10(+8.67%)
Jul 27, 2006	24.47	24.51	24.10	24.19	924,563	-0.31(-1.26%)
Jul 26, 2006	24.52	24.58	24.38	24.50	893,944	-0.01(-0.06%)
Jul 25, 2006	24.46	24.75	24.42	24.51	1,176,367	+0.05(+0.19%)
Jul 24, 2006	24.25	24.59	24.29	24.47	901,653	+0.22(+0.91%)
Jul 21, 2006	24.34	24.39	24.14	24.25	742,134	+0.01(+0.06%)
Jul 20, 2006	23.89	24.86	23.85	24.23	1,995,584	+0.31(+1.31%)
Jul 19, 2006	23.69	24.19	23.82	23.92	922,636	+0.24(+1.01%)
Jul 18, 2006	23.89	24.00	23.61	23.68	1,123,694	-0.33(-1.38%)
Jul 17, 2006	23.92	24.17	23.89	24.01	1,053,035	+0.10(+0.43%)
Jul 14, 2006	23.92	24.03	23.82	23.91	1,096,929	-0.01(-0.04%)
Jul 13, 2006	23.81	24.11	23.80	23.92	1,206,772	+0.02(+0.10%)
Jul 12, 2006	23.81	23.96	23.81	23.90	940,836	+0.03(+0.14%)
Jul 11, 2006	23.63	23.96	23.61	23.87	1,562,851	+0.21(+0.89%)
Jul 10, 2006	23.67	23.77	23.55	23.66	1,583,406	+0.05(+0.22%)
Jul 07, 2006	23.50	23.83	23.50	23.60	954,112	+0.06(+0.26%)
Jul 06, 2006	23.37	23.77	23.37	23.54	967,601	+0.14(+0.58%)
Jul 05, 2006	23.45	23.52	23.36	23.41	987,300	-0.11(-0.46%)
Jul 03, 2006	23.45	23.61	23.39	23.52	630,365	+0.04(+0.18%)
Jun 30, 2006	22.87	23.57	22.87	23.47	2,694,682	+0.64(+2.80%)
Jun 29, 2006	22.79	22.89	22.67	22.83	1,132,258	+0.11(+0.49%)
Jun 28, 2006	22.82	22.88	22.45	22.72	1,274,647	-0.10(-0.45%)
Jun 27, 2006	22.72	22.94	22.72	22.82	1,185,788	+0.08(+0.35%)
Jun 26, 2006	22.61	22.97	22.52	22.74	1,156,668	+0.11(+0.47%)
Jun 23, 2006	22.72	22.77	22.54	22.64	1,802,235	-0.14(-0.59%)
Jun 22, 2006	22.95	22.95	22.71	22.77	708,090	-0.24(-1.06%)
Jun 21, 2006	23.03	23.09	22.93	23.02	680,254	-0.02(-0.10%)
Jun 20, 2006	22.96	23.07	22.93	23.04	1,317,685	+0.01(+0.04%)
Jun 19, 2006	23.05	23.12	22.95	23.03	1,664,557	-0.07(-0.30%)
Jun 16, 2006	23.27	23.44	23.03	23.10	1,105,280	-0.08(-0.36%)
Jun 15, 2006	23.11	23.23	22.88	23.18	1,056,460	+0.09(+0.38%)
Jun 14, 2006	23.16	23.16	22.81	23.09	1,180,649	-0.11(-0.48%)
Jun 13, 2006	23.47	23.56	23.13	23.21	1,165,233	-0.31(-1.31%)
Jun 12, 2006	23.63	23.70	23.38	23.52	809,154	-0.12(-0.49%)
Jun 09, 2006	23.88	23.94	23.63	23.63	679,826	-0.28(-1.17%)
Jun 08, 2006	23.80	24.08	23.70	23.91	876,173	+0.02(+0.08%)
Jun 07, 2006	23.77	24.07	23.74	23.89	814,506	+0.13(+0.53%)
Jun 06, 2006	23.83	23.91	23.68	23.77	1,024,557	-0.07(-0.27%)
Jun 05, 2006	24.13	24.13	23.79	23.83	796,306	-0.29(-1.22%)
Jun 02, 2006	24.05	24.22	23.94	24.13	1,222,616	+0.07(+0.31%)
Jun 01, 2006	23.72	24.10	23.72	24.05	1,004,216	+0.35(+1.46%)
May 31, 2006	23.79	23.90	23.54	23.71	1,810,158	+0.04(+0.16%)
May 30, 2006	23.78	23.94	23.63	23.67	1,360,723	-0.21(-0.90%)
May 26, 2006	23.93	24.03	23.78	23.88	731,428	-0.01(-0.04%)
May 25, 2006	24.05	24.15	23.85	23.89	886,879	-0.17(-0.72%)
May 24, 2006	23.98	24.11	23.58	24.07	1,852,981	+0.00(+0.02%)
May 23, 2006	24.66	24.70	24.03	24.06	882,382	-0.62(-2.52%)
May 22, 2006	24.37	24.74	24.23	24.68	1,327,963	+0.22(+0.92%)
May 19, 2006	24.59	24.59	24.31	24.46	1,135,898	-0.11(-0.46%)
May 18, 2006	24.52	24.69	24.36	24.57	842,770	+0.10(+0.40%)
May 17, 2006	24.36	24.59	24.32	24.47	1,134,186	+0.00(+0.00%)
May 16, 2006	24.51	24.62	24.41	24.47	1,006,785	-0.08(-0.32%)
May 15, 2006	24.24	24.61	24.23	24.55	949,615	+0.22(+0.90%)
May 12, 2006	24.26	24.52	24.10	24.33	813,222	-0.01(-0.04%)
May 11, 2006	24.33	24.51	24.19	24.34	955,825	-0.02(-0.08%)
May 10, 2006	24.22	24.53	24.21	24.36	1,142,964	+0.12(+0.48%)
May 09, 2006	24.18	24.32	24.07	24.24	1,161,164	+0.02(+0.10%)
May 08, 2006	24.09	24.33	24.08	24.22	804,443	+0.08(+0.33%)
May 05, 2006	23.89	24.23	23.77	24.14	1,037,190	+0.28(+1.15%)
May 04, 2006	23.55	24.17	23.55	23.87	1,942,269	+0.36(+1.53%)
May 03, 2006	23.71	23.81	23.48	23.51	1,213,409	-0.25(-1.04%)
May 02, 2006	23.73	24.08	23.62	23.75	1,661,559	+0.20(+0.85%)
May 01, 2006	23.80	23.96	23.52	23.55	1,664,343	-0.17(-0.71%)
Apr 28, 2006	23.70	23.87	23.53	23.72	1,651,068	+0.10(+0.42%)
Apr 27, 2006	23.45	23.75	23.23	23.62	1,431,382	-0.02(-0.08%)
Apr 26, 2006	23.63	23.77	23.42	23.64	790,525	+0.06(+0.26%)
Apr 25, 2006	23.67	23.85	23.43	23.58	1,090,505	-0.11(-0.47%)
Apr 24, 2006	23.81	23.82	23.49	23.69	2,475,638	+0.75(+3.28%)
Apr 21, 2006	23.03	23.09	22.78	22.94	509,816	-0.06(-0.26%)
Apr 20, 2006	22.92	23.12	22.81	23.00	933,342	+0.05(+0.22%)
Apr 19, 2006	22.91	22.98	22.76	22.95	954,968	+0.07(+0.29%)
Apr 18, 2006	22.75	23.00	22.60	22.88	1,035,049	+0.14(+0.60%)
Apr 17, 2006	22.81	22.88	22.55	22.75	710,873	-0.18(-0.77%)
Apr 13, 2006	22.98	23.13	22.88	22.93	826,283	-0.05(-0.22%)
Apr 12, 2006	22.67	22.98	22.67	22.98	691,817	+0.33(+1.44%)
Apr 11, 2006	22.88	22.93	22.55	22.65	950,472	-0.11(-0.47%)
Apr 10, 2006	22.98	23.01	22.57	22.76	1,429,669	-0.21(-0.92%)
Apr 07, 2006	23.26	23.56	22.96	22.97	1,162,235	-0.20(-0.87%)
Apr 06, 2006	23.30	23.59	23.07	23.17	527,802	-0.17(-0.72%)
Apr 05, 2006	23.35	23.44	23.21	23.34	660,555	-0.01(-0.06%)
Apr 04, 2006	23.40	23.56	23.22	23.35	1,059,030	-0.16(-0.69%)
Apr 03, 2006	23.66	23.92	23.42	23.52	1,561,138	-0.21(-0.87%)
Mar 31, 2006	23.87	23.91	23.63	23.72	1,438,020	-0.11(-0.47%)
Mar 30, 2006	23.40	24.06	23.29	23.83	2,822,296	+0.36(+1.55%)
Mar 29, 2006	23.04	23.50	23.04	23.47	1,269,508	+0.37(+1.60%)
Mar 28, 2006	23.26	23.38	23.08	23.10	991,797	-0.23(-0.98%)
Mar 27, 2006	23.34	23.39	23.22	23.33	643,854	+0.04(+0.18%)
Mar 24, 2006	23.00	23.34	23.00	23.29	1,252,593	+0.35(+1.51%)
Mar 23, 2006	23.03	23.08	22.83	22.94	1,513,389	-0.09(-0.41%)
Mar 22, 2006	22.66	23.11	22.66	23.03	1,107,849	+0.37(+1.65%)
Mar 21, 2006	22.75	22.92	22.58	22.66	923,279	-0.07(-0.33%)
Mar 20, 2006	22.69	22.97	22.65	22.74	1,034,192	+0.05(+0.21%)
Mar 17, 2006	22.69	22.81	22.51	22.69	748,986	-0.00(-0.02%)
Mar 16, 2006	22.46	22.99	22.37	22.69	1,087,508	+0.25(+1.12%)
Mar 15, 2006	23.03	23.15	22.44	22.44	3,760,135	-0.58(-2.52%)
Mar 14, 2006	22.98	23.09	22.84	23.02	610,880	+0.07(+0.33%)
Mar 13, 2006	23.00	23.16	22.86	22.95	854,975	+0.01(+0.04%)
Mar 10, 2006	22.81	23.10	22.69	22.94	703,379	+0.17(+0.76%)
Mar 09, 2006	23.36	23.37	22.68	22.76	1,393,055	-0.59(-2.54%)
Mar 08, 2006	23.05	23.46	22.90	23.36	744,276	+0.34(+1.48%)
Mar 07, 2006	23.14	23.28	22.92	23.02	1,119,197	-0.30(-1.28%)
Mar 06, 2006	23.36	23.39	23.17	23.31	822,643	-0.06(-0.24%)
Mar 03, 2006	23.48	23.70	23.23	23.37	818,361	-0.13(-0.56%)
Mar 02, 2006	23.52	23.60	23.35	23.50	807,441	-0.11(-0.45%)
Mar 01, 2006	23.44	23.79	23.42	23.61	1,154,099	+0.15(+0.64%)
Feb 28, 2006	23.96	24.13	23.30	23.46	1,834,139	-0.50(-2.10%)
Feb 27, 2006	23.70	23.97	23.63	23.96	1,090,719	+0.26(+1.10%)
Feb 24, 2006	23.77	23.77	23.42	23.70	975,738	-0.08(-0.33%)
Feb 23, 2006	23.69	23.81	23.37	23.78	942,549	+0.06(+0.24%)
Feb 22, 2006	23.84	23.99	23.59	23.73	939,980	-0.11(-0.47%)
Feb 21, 2006	23.91	23.97	23.61	23.84	967,173	-0.07(-0.27%)
Feb 17, 2006	23.93	24.01	23.78	23.90	942,549	+0.01(+0.04%)
Feb 16, 2006	23.79	23.98	23.68	23.89	1,508,679	+0.10(+0.43%)
Feb 15, 2006	23.14	23.79	23.12	23.79	1,624,089	+0.71(+3.10%)
Feb 14, 2006	22.98	23.15	22.91	23.08	1,128,190	+0.03(+0.12%)
Feb 13, 2006	23.16	23.16	22.85	23.05	1,254,092	-0.09(-0.38%)
Feb 10, 2006	23.20	23.20	22.79	23.14	1,521,954	-0.06(-0.26%)
Feb 09, 2006	23.29	23.45	23.15	23.20	1,122,195	-0.10(-0.44%)
Feb 08, 2006	23.24	23.37	23.02	23.30	1,702,670	+0.06(+0.26%)
Feb 07, 2006	23.16	23.53	23.13	23.24	1,386,417	+0.03(+0.12%)
Feb 06, 2006	22.76	23.29	22.51	23.21	2,196,642	+0.48(+2.12%)
Feb 03, 2006	23.12	23.12	22.72	22.73	1,876,320	-0.39(-1.68%)
Feb 02, 2006	23.02	23.31	23.00	23.12	3,020,142	-0.09(-0.38%)
Feb 01, 2006	22.59	23.29	22.45	23.21	3,527,174	+1.02(+4.59%)
Jan 31, 2006	21.65	22.66	21.62	22.19	6,197,661	-0.04(-0.19%)
Jan 30, 2006	22.42	22.46	22.18	22.23	909,575	-0.21(-0.92%)
Jan 27, 2006	21.90	22.67	21.93	22.44	1,693,463	+0.54(+2.47%)
Jan 26, 2006	21.60	21.99	21.60	21.89	1,281,927	+0.34(+1.58%)
Jan 25, 2006	22.08	22.08	21.49	21.55	2,666,418	-0.37(-1.70%)
Jan 24, 2006	21.85	22.00	21.69	21.93	1,070,806	+0.20(+0.90%)
Jan 23, 2006	21.95	22.04	21.57	21.73	1,743,995	+0.25(+1.15%)
Jan 20, 2006	21.49	21.69	21.34	21.48	1,738,642	-0.13(-0.61%)
Jan 19, 2006	21.72	21.79	21.45	21.61	957,109	-0.07(-0.32%)
Jan 18, 2006	21.84	22.09	21.67	21.68	1,201,847	-0.16(-0.73%)
Jan 17, 2006	21.77	21.89	21.47	21.84	1,059,886	+0.08(+0.36%)
Jan 13, 2006	22.42	22.44	21.46	21.76	1,585,333	+0.62(+2.94%)
Jan 12, 2006	21.21	21.54	21.06	21.14	1,315,116	-0.14(-0.66%)
Jan 11, 2006	21.17	21.37	21.12	21.28	1,434,166	+0.11(+0.53%)
Jan 10, 2006	21.89	21.89	21.05	21.17	3,561,219	-0.85(-3.88%)
Jan 09, 2006	22.10	22.20	21.97	22.03	791,382	-0.07(-0.34%)
Jan 06, 2006	22.07	22.20	21.97	22.10	648,779	+0.08(+0.38%)
Jan 05, 2006	21.97	22.06	21.81	22.02	1,263,941	+0.04(+0.19%)
Jan 04, 2006	21.90	22.16	21.68	21.97	1,417,678	+0.07(+0.32%)

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.