Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	22.64	22.99	22.62	22.91	4,990,148	+0.14(+0.61%)
Jan 30, 2007	22.64	22.77	22.42	22.77	8,028,417	+0.21(+0.94%)
Jan 29, 2007	23.80	23.92	22.52	22.56	9,803,279	-1.38(-5.76%)
Jan 26, 2007	24.19	24.20	23.89	23.94	3,700,354	-0.17(-0.69%)
Jan 25, 2007	24.29	24.33	24.05	24.11	2,767,161	-0.25(-1.01%)
Jan 24, 2007	23.99	24.37	23.97	24.35	2,636,433	+0.36(+1.49%)
Jan 23, 2007	23.95	24.15	23.92	23.99	2,723,736	+0.05(+0.19%)
Jan 22, 2007	23.98	24.03	23.88	23.95	2,478,563	-0.07(-0.30%)
Jan 19, 2007	24.02	24.17	23.97	24.02	3,278,917	+0.11(+0.47%)
Jan 18, 2007	23.88	24.09	23.74	23.91	3,684,522	+0.21(+0.87%)
Jan 17, 2007	23.69	23.83	23.62	23.70	2,524,552	+0.00(+0.00%)
Jan 16, 2007	23.34	23.74	23.34	23.70	3,987,143	+0.15(+0.65%)
Jan 12, 2007	23.72	23.79	23.45	23.55	3,753,581	-0.29(-1.20%)
Jan 11, 2007	23.68	23.94	23.58	23.84	2,783,144	+0.16(+0.67%)
Jan 10, 2007	23.60	23.76	23.52	23.68	2,760,979	-0.06(-0.25%)
Jan 09, 2007	23.68	23.86	23.52	23.74	4,345,855	+0.14(+0.59%)
Jan 08, 2007	23.67	23.76	23.33	23.60	4,335,601	-0.21(-0.86%)
Jan 05, 2007	23.88	23.92	23.72	23.80	2,936,490	-0.07(-0.31%)
Jan 04, 2007	23.84	23.93	23.78	23.88	3,231,571	-0.05(-0.22%)
Jan 03, 2007	23.34	24.20	23.32	23.93	6,194,901	-0.45(-1.85%)
Dec 29, 2006	24.37	24.57	24.32	24.38	2,389,903	-0.07(-0.30%)
Dec 28, 2006	24.51	24.54	24.44	24.45	2,257,064	-0.05(-0.22%)
Dec 27, 2006	24.43	24.54	24.41	24.51	1,545,973	+0.17(+0.71%)
Dec 26, 2006	24.22	24.39	24.15	24.33	1,344,980	+0.03(+0.11%)
Dec 22, 2006	24.15	24.42	23.99	24.31	2,176,093	+0.12(+0.49%)
Dec 21, 2006	23.99	24.27	23.96	24.19	2,925,030	+0.30(+1.28%)
Dec 20, 2006	24.06	24.14	23.86	23.88	2,342,708	-0.25(-1.02%)
Dec 19, 2006	24.09	24.33	23.98	24.13	2,625,878	+0.08(+0.33%)
Dec 18, 2006	24.10	24.15	23.90	24.05	1,987,012	+0.01(+0.06%)
Dec 15, 2006	24.26	24.30	23.94	24.03	3,559,373	-0.13(-0.55%)
Dec 14, 2006	24.02	24.24	23.88	24.17	2,465,898	+0.11(+0.44%)
Dec 13, 2006	24.07	24.23	24.01	24.06	2,680,612	+0.02(+0.08%)
Dec 12, 2006	23.76	24.12	23.68	24.04	2,924,126	+0.09(+0.36%)
Dec 11, 2006	24.04	24.15	23.94	23.95	2,486,404	-0.21(-0.85%)
Dec 08, 2006	24.07	24.37	24.05	24.16	1,736,110	+0.04(+0.17%)
Dec 07, 2006	24.13	24.49	24.08	24.12	2,430,011	-0.13(-0.55%)
Dec 06, 2006	24.05	24.34	24.01	24.25	2,489,570	+0.29(+1.19%)
Dec 05, 2006	24.11	24.11	23.91	23.97	2,669,303	-0.19(-0.77%)
Dec 04, 2006	23.82	24.21	23.35	24.15	2,443,431	+0.42(+1.79%)
Dec 01, 2006	23.75	23.88	23.57	23.73	2,318,734	-0.05(-0.20%)
Nov 30, 2006	23.87	23.97	23.73	23.78	2,987,907	-0.21(-0.86%)
Nov 29, 2006	23.81	24.04	23.72	23.98	2,745,298	+0.11(+0.44%)
Nov 28, 2006	23.11	24.18	23.11	23.88	5,565,836	+0.66(+2.86%)
Nov 27, 2006	23.57	23.58	23.17	23.21	2,840,441	-0.36(-1.52%)
Nov 24, 2006	23.58	23.66	23.56	23.57	707,019	-0.19(-0.81%)
Nov 22, 2006	23.32	23.86	23.26	23.76	3,823,996	+0.50(+2.14%)
Nov 21, 2006	23.57	23.61	23.25	23.27	2,300,791	-0.46(-1.93%)
Nov 20, 2006	23.36	23.80	23.31	23.72	3,366,673	+0.39(+1.68%)
Nov 17, 2006	23.42	23.51	23.26	23.33	2,458,962	-0.11(-0.48%)
Nov 16, 2006	23.64	23.68	23.34	23.44	3,254,792	-0.24(-1.01%)
Nov 15, 2006	23.25	23.72	23.25	23.68	3,319,025	+0.44(+1.88%)
Nov 14, 2006	23.19	23.41	23.18	23.25	3,620,440	+0.06(+0.26%)
Nov 13, 2006	23.09	23.29	23.04	23.19	1,802,756	+0.00(+0.00%)
Nov 10, 2006	23.25	23.25	23.02	23.19	3,234,285	-0.02(-0.09%)
Nov 09, 2006	23.52	23.56	23.17	23.21	3,892,451	-0.35(-1.49%)
Nov 08, 2006	23.13	23.74	23.13	23.56	3,186,940	+0.38(+1.66%)
Nov 07, 2006	23.25	23.32	23.14	23.17	2,925,030	-0.11(-0.46%)
Nov 06, 2006	23.21	23.31	23.07	23.28	3,066,314	+0.07(+0.31%)
Nov 03, 2006	23.43	23.44	23.15	23.21	2,945,838	-0.19(-0.79%)
Nov 02, 2006	23.09	23.43	23.05	23.39	4,524,532	+0.11(+0.46%)
Nov 01, 2006	23.20	23.46	23.03	23.29	4,691,750	+0.09(+0.37%)
Oct 31, 2006	22.91	23.21	22.85	23.20	5,229,290	+0.27(+1.16%)
Oct 30, 2006	22.79	22.97	22.52	22.93	4,987,133	+0.20(+0.88%)
Oct 27, 2006	22.80	22.87	22.65	22.73	4,042,932	-0.05(-0.20%)
Oct 26, 2006	22.59	22.79	22.47	22.78	4,565,394	+0.19(+0.85%)
Oct 25, 2006	22.54	22.62	22.48	22.59	3,776,198	+0.01(+0.06%)
Oct 24, 2006	22.14	22.66	22.10	22.58	5,587,549	+0.48(+2.19%)
Oct 23, 2006	21.88	22.15	21.79	22.09	3,210,613	-0.01(-0.06%)
Oct 20, 2006	21.79	22.11	21.55	22.10	3,206,692	+0.41(+1.90%)
Oct 19, 2006	21.48	22.07	21.45	21.69	2,968,757	-0.36(-1.62%)
Oct 18, 2006	22.17	22.21	22.01	22.05	2,082,457	-0.08(-0.36%)
Oct 17, 2006	21.93	22.16	21.93	22.13	2,145,334	+0.09(+0.39%)
Oct 16, 2006	21.67	22.07	21.55	22.05	1,985,806	+0.25(+1.16%)
Oct 13, 2006	22.12	22.12	21.73	21.79	1,845,729	-0.30(-1.38%)
Oct 12, 2006	21.91	22.18	21.91	22.10	1,945,698	+0.32(+1.49%)
Oct 11, 2006	21.91	21.95	21.76	21.77	2,349,493	-0.17(-0.76%)
Oct 10, 2006	21.95	22.01	21.75	21.94	2,262,341	+0.07(+0.33%)
Oct 09, 2006	21.61	21.91	21.55	21.87	1,821,302	+0.15(+0.70%)
Oct 06, 2006	21.48	21.75	21.45	21.71	2,883,716	+0.10(+0.46%)
Oct 05, 2006	21.73	21.87	21.61	21.61	3,830,027	-0.26(-1.18%)
Oct 04, 2006	21.69	22.00	21.57	21.87	3,727,043	-0.01(-0.03%)
Oct 03, 2006	21.67	22.05	21.61	21.88	4,965,420	+0.23(+1.04%)
Oct 02, 2006	22.15	22.18	21.47	21.65	6,685,547	-0.53(-2.39%)
Sep 29, 2006	22.06	22.32	21.99	22.18	3,381,148	-0.03(-0.12%)
Sep 28, 2006	22.42	22.48	22.08	22.21	4,872,538	-0.23(-1.01%)
Sep 27, 2006	22.52	22.65	22.42	22.44	2,676,993	-0.11(-0.50%)
Sep 26, 2006	22.10	22.60	22.08	22.55	2,621,957	+0.32(+1.46%)
Sep 25, 2006	22.12	22.28	22.01	22.22	3,001,779	+0.07(+0.33%)
Sep 22, 2006	22.06	22.22	21.91	22.15	2,335,320	+0.05(+0.21%)
Sep 21, 2006	22.49	22.55	21.57	22.10	3,569,023	-0.39(-1.74%)
Sep 20, 2006	22.25	22.52	22.25	22.50	2,611,252	+0.25(+1.10%)
Sep 19, 2006	21.82	22.29	21.72	22.25	3,401,654	+0.24(+1.08%)
Sep 18, 2006	22.24	22.34	21.97	22.01	4,705,019	-0.39(-1.75%)
Sep 15, 2006	22.21	22.42	22.06	22.40	3,768,508	+0.27(+1.23%)
Sep 14, 2006	22.05	22.26	22.03	22.13	2,519,727	-0.01(-0.03%)
Sep 13, 2006	22.15	22.22	21.95	22.14	3,764,437	+0.15(+0.69%)
Sep 12, 2006	21.72	22.02	21.61	21.99	4,037,353	+0.30(+1.38%)
Sep 11, 2006	21.07	21.69	20.99	21.69	4,780,259	+0.52(+2.48%)
Sep 08, 2006	21.06	21.17	21.01	21.16	2,565,866	+0.12(+0.57%)
Sep 07, 2006	21.04	21.10	20.88	21.04	2,398,498	+0.02(+0.09%)
Sep 06, 2006	20.92	21.05	20.90	21.02	3,232,476	+0.13(+0.60%)
Sep 05, 2006	20.96	21.09	20.85	20.90	5,301,364	-0.09(-0.41%)
Sep 01, 2006	20.92	21.26	20.83	20.98	3,432,715	+0.17(+0.80%)
Aug 31, 2006	20.89	20.97	20.78	20.82	3,861,993	-0.12(-0.57%)
Aug 30, 2006	20.56	21.00	20.56	20.94	5,047,898	+0.36(+1.74%)
Aug 29, 2006	20.39	20.66	20.33	20.58	2,417,496	+0.22(+1.08%)
Aug 28, 2006	20.15	20.45	19.96	20.36	3,913,259	+0.21(+1.05%)
Aug 25, 2006	20.15	20.29	19.92	20.15	3,151,053	-0.10(-0.49%)
Aug 24, 2006	20.17	20.32	20.04	20.25	3,236,396	+0.08(+0.39%)
Aug 23, 2006	20.15	20.20	20.04	20.17	3,004,493	+0.05(+0.23%)
Aug 22, 2006	20.03	20.15	19.94	20.12	3,509,011	+0.19(+0.93%)
Aug 21, 2006	19.83	19.96	19.77	19.94	4,204,873	+0.11(+0.57%)
Aug 18, 2006	19.83	19.90	19.78	19.82	3,695,378	+0.05(+0.27%)
Aug 17, 2006	19.55	19.90	19.50	19.77	5,357,455	+0.38(+1.98%)
Aug 16, 2006	19.13	19.40	19.02	19.39	4,018,053	+0.45(+2.38%)
Aug 15, 2006	18.74	18.93	18.39	18.93	2,910,857	+0.23(+1.21%)
Aug 14, 2006	18.57	18.86	18.42	18.71	3,931,353	+0.17(+0.89%)
Aug 11, 2006	18.50	18.79	18.44	18.54	2,457,001	-0.04(-0.21%)
Aug 10, 2006	18.37	18.82	18.32	18.58	3,203,526	+0.24(+1.30%)
Aug 09, 2006	18.42	18.73	18.30	18.34	4,431,650	-0.01(-0.07%)
Aug 08, 2006	18.50	18.60	18.32	18.36	5,678,923	-0.04(-0.22%)
Aug 07, 2006	18.02	18.42	18.01	18.40	6,395,593	+0.39(+2.17%)
Aug 04, 2006	17.85	18.05	17.77	18.01	5,699,128	+0.16(+0.89%)
Aug 03, 2006	18.39	18.44	17.83	17.85	6,295,473	-0.59(-3.20%)
Aug 02, 2006	18.23	18.49	18.22	18.44	3,541,279	+0.20(+1.09%)
Aug 01, 2006	18.12	18.28	18.11	18.24	2,814,356	-0.07(-0.36%)
Jul 31, 2006	18.49	18.50	18.30	18.30	3,650,445	-0.19(-1.00%)
Jul 28, 2006	18.17	18.57	18.17	18.49	3,838,170	+0.27(+1.49%)
Jul 27, 2006	18.57	18.57	17.57	18.22	10,656,708	-0.71(-3.75%)
Jul 26, 2006	19.31	19.37	18.81	18.93	4,471,004	-0.51(-2.63%)
Jul 25, 2006	19.43	19.58	19.25	19.44	2,343,613	-0.14(-0.71%)
Jul 24, 2006	19.50	19.62	19.39	19.58	2,512,942	+0.08(+0.41%)
Jul 21, 2006	19.64	19.66	19.23	19.50	3,956,232	-0.15(-0.74%)
Jul 20, 2006	19.79	20.00	19.64	19.64	3,705,782	-0.17(-0.87%)
Jul 19, 2006	19.88	20.06	19.76	19.82	2,902,564	+0.00(+0.00%)
Jul 18, 2006	19.94	20.02	19.45	19.82	3,580,935	-0.14(-0.70%)
Jul 17, 2006	19.99	20.10	19.87	19.96	2,203,837	-0.09(-0.43%)
Jul 14, 2006	20.30	20.48	19.94	20.04	2,907,690	-0.30(-1.47%)
Jul 13, 2006	20.52	20.63	20.23	20.34	2,897,136	-0.20(-0.97%)
Jul 12, 2006	20.49	20.67	20.43	20.54	3,005,247	-0.07(-0.32%)
Jul 11, 2006	20.43	20.63	20.26	20.61	2,531,940	+0.25(+1.21%)
Jul 10, 2006	20.29	20.46	20.25	20.36	2,002,693	+0.05(+0.23%)
Jul 07, 2006	20.23	20.43	20.23	20.31	2,047,476	-0.01(-0.07%)
Jul 06, 2006	20.29	20.39	20.25	20.33	1,724,952	+0.03(+0.16%)
Jul 05, 2006	20.24	20.40	20.14	20.29	2,550,034	-0.07(-0.33%)
Jul 03, 2006	20.24	20.40	20.23	20.36	913,139	+0.09(+0.46%)
Jun 30, 2006	20.10	20.35	20.07	20.27	4,020,767	+0.16(+0.79%)
Jun 29, 2006	20.13	20.20	19.98	20.11	5,060,112	+0.01(+0.03%)
Jun 28, 2006	20.16	20.19	19.90	20.10	3,854,303	+0.02(+0.10%)
Jun 27, 2006	20.17	20.21	20.00	20.08	4,194,469	-0.08(-0.39%)
Jun 26, 2006	20.03	20.21	20.01	20.16	3,111,699	+0.06(+0.30%)
Jun 23, 2006	19.99	20.15	19.92	20.10	2,050,190	+0.05(+0.23%)
Jun 22, 2006	19.98	20.08	19.83	20.06	2,604,014	+0.00(+0.00%)
Jun 21, 2006	19.99	20.12	19.80	20.06	2,656,034	+0.06(+0.30%)
Jun 20, 2006	19.78	20.08	19.78	20.00	2,697,801	+0.13(+0.67%)
Jun 19, 2006	20.20	20.21	19.80	19.86	2,165,388	-0.32(-1.61%)
Jun 16, 2006	20.08	20.39	20.05	20.19	3,653,612	+0.11(+0.56%)
Jun 15, 2006	19.80	20.14	19.70	20.08	3,044,299	+0.20(+1.00%)
Jun 14, 2006	20.00	20.02	19.72	19.88	2,430,916	-0.06(-0.30%)
Jun 13, 2006	20.05	20.15	19.88	19.94	2,963,932	-0.11(-0.56%)
Jun 12, 2006	20.32	20.33	20.01	20.05	2,289,482	-0.22(-1.08%)
Jun 09, 2006	20.36	20.45	20.15	20.27	3,154,069	-0.18(-0.88%)
Jun 08, 2006	20.36	20.50	20.17	20.45	4,267,146	+0.14(+0.69%)
Jun 07, 2006	20.11	20.55	20.10	20.31	3,306,812	+0.17(+0.86%)
Jun 06, 2006	19.96	20.23	19.88	20.14	4,762,467	+0.27(+1.34%)
Jun 05, 2006	20.23	20.29	19.86	19.87	3,635,367	-0.39(-1.93%)
Jun 02, 2006	20.24	20.30	20.09	20.26	3,439,953	-0.04(-0.20%)
Jun 01, 2006	20.23	20.33	20.16	20.30	3,139,594	+0.02(+0.10%)
May 31, 2006	20.34	20.36	20.13	20.28	3,757,802	-0.12(-0.58%)
May 30, 2006	20.54	20.56	20.33	20.40	3,376,624	-0.26(-1.25%)
May 26, 2006	20.57	20.72	20.42	20.66	2,214,995	+0.11(+0.52%)
May 25, 2006	20.36	20.64	20.27	20.55	3,797,458	+0.23(+1.11%)
May 24, 2006	19.86	20.39	19.84	20.33	5,451,091	+0.44(+2.24%)
May 23, 2006	20.24	20.24	19.88	19.88	9,164,262	-0.38(-1.90%)
May 22, 2006	20.10	20.39	20.04	20.27	3,853,549	+0.15(+0.76%)
May 19, 2006	20.26	20.36	20.06	20.12	5,718,127	-0.13(-0.62%)
May 18, 2006	20.27	20.45	20.17	20.24	3,551,683	+0.09(+0.43%)
May 17, 2006	19.95	20.39	19.90	20.15	5,686,915	+0.16(+0.80%)
May 16, 2006	20.23	20.23	19.86	20.00	3,461,816	-0.11(-0.53%)
May 15, 2006	19.61	20.13	19.60	20.10	3,335,159	+0.42(+2.16%)
May 12, 2006	19.64	19.76	19.56	19.68	3,491,068	+0.02(+0.10%)
May 11, 2006	19.86	19.95	19.58	19.66	2,868,035	-0.37(-1.85%)
May 10, 2006	19.75	20.07	19.73	20.03	3,222,524	+0.19(+0.97%)
May 09, 2006	19.62	19.90	19.56	19.84	3,257,054	+0.17(+0.84%)
May 08, 2006	19.73	19.86	19.63	19.67	3,032,689	-0.06(-0.30%)
May 05, 2006	19.66	19.86	19.60	19.73	3,954,875	+0.33(+1.71%)
May 04, 2006	19.45	19.56	19.35	19.40	3,656,175	-0.10(-0.51%)
May 03, 2006	19.53	19.56	19.31	19.50	4,076,255	-0.08(-0.41%)
May 02, 2006	19.63	19.72	19.54	19.58	4,682,401	-0.21(-1.07%)
May 01, 2006	19.89	20.17	19.77	19.79	5,077,451	-0.03(-0.17%)
Apr 28, 2006	19.93	20.09	19.78	19.82	3,841,336	-0.11(-0.53%)
Apr 27, 2006	20.12	20.15	19.90	19.93	4,202,611	-0.19(-0.96%)
Apr 26, 2006	20.26	20.41	20.09	20.12	2,860,797	-0.07(-0.33%)
Apr 25, 2006	20.45	20.45	20.14	20.19	4,281,470	-0.21(-1.04%)
Apr 24, 2006	20.43	20.51	20.34	20.40	3,564,801	-0.13(-0.61%)
Apr 21, 2006	20.41	20.88	20.41	20.53	3,875,262	-0.21(-1.02%)
Apr 20, 2006	20.82	21.01	20.71	20.74	3,494,385	-0.15(-0.73%)
Apr 19, 2006	20.96	21.21	20.79	20.89	3,655,120	-0.19(-0.91%)
Apr 18, 2006	20.98	21.16	20.93	21.08	2,623,616	+0.11(+0.51%)
Apr 17, 2006	20.94	20.98	20.87	20.98	3,126,627	-0.04(-0.19%)
Apr 13, 2006	20.96	21.04	20.85	21.02	2,476,000	+0.06(+0.28%)
Apr 12, 2006	20.89	20.99	20.86	20.96	3,282,536	+0.07(+0.32%)
Apr 11, 2006	20.91	20.97	20.79	20.89	3,255,998	-0.01(-0.06%)
Apr 10, 2006	20.98	21.03	20.80	20.90	3,127,682	-0.11(-0.54%)
Apr 07, 2006	20.82	21.07	20.73	21.02	4,624,501	+0.17(+0.83%)
Apr 06, 2006	20.99	21.01	20.74	20.84	2,382,364	-0.23(-1.07%)
Apr 05, 2006	20.79	21.07	20.75	21.07	4,647,721	+0.02(+0.09%)
Apr 04, 2006	21.13	21.32	21.02	21.05	4,826,700	-0.19(-0.87%)
Apr 03, 2006	21.22	21.32	21.06	21.24	4,421,397	-0.02(-0.09%)
Mar 31, 2006	21.29	21.35	21.19	21.26	4,898,171	-0.10(-0.47%)
Mar 30, 2006	21.27	21.43	21.22	21.36	4,297,303	+0.02(+0.09%)
Mar 29, 2006	21.26	21.37	21.25	21.34	3,755,541	+0.00(+0.00%)
Mar 28, 2006	21.29	21.41	21.04	21.34	3,637,327	-0.03(-0.15%)
Mar 27, 2006	21.45	21.48	21.23	21.37	3,558,166	-0.15(-0.71%)
Mar 24, 2006	21.38	21.59	21.34	21.52	5,925,905	+0.06(+0.28%)
Mar 23, 2006	21.29	21.54	21.24	21.46	8,817,613	+0.58(+2.80%)
Mar 22, 2006	20.69	20.93	20.65	20.88	4,948,382	+0.13(+0.61%)
Mar 21, 2006	20.82	20.89	20.72	20.75	2,965,289	-0.07(-0.35%)
Mar 20, 2006	20.86	20.89	20.73	20.82	3,473,125	-0.09(-0.44%)
Mar 17, 2006	20.92	20.98	20.82	20.92	5,228,686	+0.19(+0.90%)
Mar 16, 2006	20.57	20.79	20.52	20.73	5,865,441	+0.14(+0.68%)
Mar 15, 2006	20.44	20.60	20.32	20.59	5,794,272	+0.09(+0.45%)
Mar 14, 2006	20.20	20.51	20.17	20.50	5,473,256	+0.32(+1.58%)
Mar 13, 2006	20.12	20.21	20.03	20.18	3,655,270	+0.07(+0.33%)
Mar 10, 2006	19.96	20.19	19.94	20.12	4,829,414	+0.22(+1.10%)
Mar 09, 2006	19.89	20.12	19.78	19.90	5,303,625	+0.01(+0.07%)
Mar 08, 2006	19.72	19.90	19.61	19.88	6,536,273	+0.15(+0.77%)
Mar 07, 2006	19.60	19.75	19.31	19.73	3,604,457	+0.17(+0.88%)
Mar 06, 2006	19.71	19.80	19.50	19.56	3,081,995	-0.21(-1.07%)
Mar 03, 2006	19.56	19.86	19.51	19.77	4,436,776	+0.13(+0.68%)
Mar 02, 2006	19.77	19.88	19.62	19.64	5,355,344	-0.23(-1.17%)
Mar 01, 2006	19.91	20.02	19.84	19.87	4,668,529	-0.09(-0.43%)
Feb 28, 2006	20.15	20.15	19.92	19.96	5,546,687	-0.20(-0.99%)
Feb 27, 2006	20.12	20.23	20.04	20.15	3,548,365	+0.03(+0.16%)
Feb 24, 2006	19.99	20.17	19.96	20.12	3,637,930	+0.24(+1.20%)
Feb 23, 2006	19.72	20.16	19.72	19.88	4,017,299	+0.23(+1.18%)
Feb 22, 2006	19.86	19.90	19.64	19.65	3,120,746	-0.11(-0.54%)
Feb 21, 2006	19.98	20.00	19.73	19.76	3,207,446	-0.15(-0.77%)
Feb 17, 2006	20.10	20.14	19.91	19.91	3,632,502	-0.19(-0.92%)
Feb 16, 2006	19.98	20.15	19.90	20.10	5,484,564	+0.07(+0.33%)
Feb 15, 2006	20.14	20.21	19.98	20.03	3,120,897	-0.15(-0.76%)
Feb 14, 2006	20.23	20.26	20.06	20.18	6,110,915	-0.05(-0.23%)
Feb 13, 2006	20.27	20.33	20.15	20.23	2,367,738	-0.01(-0.07%)
Feb 10, 2006	20.26	20.39	20.11	20.24	3,279,520	+0.03(+0.13%)
Feb 09, 2006	20.39	20.39	20.12	20.21	3,999,658	-0.18(-0.88%)
Feb 08, 2006	20.25	20.42	20.08	20.39	3,960,454	+0.10(+0.49%)
Feb 07, 2006	20.01	20.43	19.98	20.29	7,500,979	+0.34(+1.73%)
Feb 06, 2006	20.36	20.43	19.90	19.95	6,164,594	-0.02(-0.10%)
Feb 03, 2006	20.46	20.62	19.90	19.97	5,024,979	-0.58(-2.81%)
Feb 02, 2006	20.41	20.73	20.27	20.55	5,395,904	+0.12(+0.58%)

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.