Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	21.88	21.88	21.76	21.83	2,209,781	-0.01(-0.03%)
Dec 28, 2006	22.05	22.05	21.83	21.83	2,374,147	-0.13(-0.60%)
Dec 27, 2006	21.93	22.00	21.89	21.96	2,435,049	+0.12(+0.54%)
Dec 26, 2006	21.73	21.89	21.70	21.84	2,344,033	+0.11(+0.49%)
Dec 22, 2006	21.76	21.83	21.68	21.74	4,360,174	-0.08(-0.35%)
Dec 21, 2006	21.84	21.90	21.71	21.81	6,958,917	-0.01(-0.05%)
Dec 20, 2006	21.90	21.96	21.82	21.83	1,761,431	-0.07(-0.33%)
Dec 19, 2006	21.73	21.96	21.68	21.90	4,068,116	+0.10(+0.44%)
Dec 18, 2006	21.96	21.99	21.77	21.80	3,190,092	-0.15(-0.70%)
Dec 15, 2006	22.05	22.09	21.91	21.96	4,648,026	-0.22(-0.99%)
Dec 14, 2006	22.07	22.25	22.07	22.18	5,027,567	+0.04(+0.16%)
Dec 13, 2006	22.11	22.16	22.02	22.14	3,004,696	+0.08(+0.38%)
Dec 12, 2006	22.02	22.08	21.93	22.06	4,781,269	+0.08(+0.38%)
Dec 11, 2006	21.88	21.98	21.86	21.98	3,191,438	+0.12(+0.54%)
Dec 08, 2006	21.89	21.96	21.77	21.86	3,341,505	-0.07(-0.30%)
Dec 07, 2006	21.99	22.08	21.87	21.92	5,076,187	-0.02(-0.11%)
Dec 06, 2006	22.13	22.14	21.94	21.95	3,354,123	-0.11(-0.48%)
Dec 05, 2006	22.09	22.22	22.02	22.05	6,779,578	+0.05(+0.24%)
Dec 04, 2006	21.92	22.10	21.83	22.00	3,341,505	+0.17(+0.79%)
Dec 01, 2006	21.86	21.91	21.73	21.83	4,252,335	-0.01(-0.05%)
Nov 30, 2006	21.73	21.84	21.65	21.84	4,349,407	+0.14(+0.63%)
Nov 29, 2006	21.53	21.73	21.47	21.70	5,332,074	+0.27(+1.25%)
Nov 28, 2006	21.29	21.48	21.19	21.43	3,220,543	+0.15(+0.73%)
Nov 27, 2006	21.49	21.51	21.25	21.28	3,949,174	-0.24(-1.11%)
Nov 24, 2006	21.49	21.52	21.42	21.52	498,651	+0.08(+0.39%)
Nov 22, 2006	21.36	21.49	21.36	21.43	2,789,354	+0.05(+0.22%)
Nov 21, 2006	21.37	21.42	21.32	21.39	1,640,806	+0.04(+0.17%)
Nov 20, 2006	21.43	21.45	21.35	21.35	1,760,927	-0.07(-0.33%)
Nov 17, 2006	21.56	21.56	21.33	21.42	3,004,023	+0.02(+0.11%)
Nov 16, 2006	21.37	21.51	21.35	21.40	6,275,206	+0.08(+0.36%)
Nov 15, 2006	21.40	21.40	21.30	21.32	5,500,983	-0.07(-0.33%)
Nov 14, 2006	21.37	21.44	21.28	21.39	6,362,857	+0.05(+0.25%)
Nov 13, 2006	21.39	21.42	21.32	21.34	3,793,892	-0.01(-0.03%)
Nov 10, 2006	21.20	21.36	21.20	21.34	4,894,829	+0.16(+0.76%)
Nov 09, 2006	21.17	21.28	21.04	21.18	13,422,043	-0.01(-0.03%)
Nov 08, 2006	20.96	21.28	20.95	21.19	6,800,439	+0.21(+0.99%)
Nov 07, 2006	21.06	21.21	20.96	20.98	8,684,683	-0.07(-0.34%)
Nov 06, 2006	21.16	21.16	20.93	21.05	11,665,322	-0.10(-0.45%)
Nov 03, 2006	21.39	21.39	21.06	21.15	8,660,626	-0.15(-0.73%)
Nov 02, 2006	21.32	21.42	21.21	21.30	5,998,962	-0.10(-0.47%)
Nov 01, 2006	21.36	21.48	21.31	21.40	11,597,186	+0.13(+0.61%)
Oct 31, 2006	21.25	21.33	21.20	21.27	4,861,182	+0.02(+0.11%)
Oct 30, 2006	21.24	21.32	21.19	21.25	4,722,723	-0.01(-0.06%)
Oct 27, 2006	21.28	21.34	21.21	21.26	4,820,805	-0.08(-0.36%)
Oct 26, 2006	21.49	21.49	21.30	21.34	6,886,408	-0.10(-0.44%)
Oct 25, 2006	21.17	21.49	21.17	21.43	14,737,145	+0.23(+1.07%)
Oct 24, 2006	21.21	21.24	21.11	21.21	5,327,027	+0.02(+0.08%)
Oct 23, 2006	21.16	21.27	20.99	21.19	7,696,801	+0.02(+0.11%)
Oct 20, 2006	21.18	21.20	21.02	21.17	4,512,765	+0.13(+0.62%)
Oct 19, 2006	21.00	21.10	20.92	21.04	4,733,490	+0.08(+0.40%)
Oct 18, 2006	21.05	21.05	20.76	20.95	3,779,592	+0.23(+1.09%)
Oct 17, 2006	20.63	20.79	20.49	20.73	7,808,173	+0.09(+0.43%)
Oct 16, 2006	20.48	20.64	20.48	20.64	5,296,072	+0.10(+0.49%)
Oct 13, 2006	20.48	20.55	20.42	20.54	6,006,365	+0.02(+0.12%)
Oct 12, 2006	20.57	20.57	20.43	20.51	9,250,125	-0.01(-0.03%)
Oct 11, 2006	20.44	20.55	20.39	20.52	5,120,433	+0.05(+0.23%)
Oct 10, 2006	20.34	20.47	20.26	20.47	6,155,085	+0.15(+0.73%)
Oct 09, 2006	20.32	20.38	20.22	20.32	5,080,561	-0.02(-0.09%)
Oct 06, 2006	20.37	20.42	20.25	20.34	9,333,738	-0.11(-0.55%)
Oct 05, 2006	20.48	20.76	20.40	20.45	5,977,764	-0.07(-0.32%)
Oct 04, 2006	20.48	20.52	20.37	20.52	7,714,129	+0.08(+0.41%)
Oct 03, 2006	20.28	20.51	20.17	20.44	10,086,595	+0.08(+0.41%)
Oct 02, 2006	20.32	20.47	20.22	20.35	4,499,137	+0.15(+0.74%)
Sep 29, 2006	20.50	20.50	20.17	20.20	5,413,501	-0.20(-0.99%)
Sep 28, 2006	20.54	20.56	20.33	20.41	4,447,489	-0.07(-0.32%)
Sep 27, 2006	20.15	20.48	20.15	20.47	6,339,136	+0.28(+1.38%)
Sep 26, 2006	20.06	20.76	19.23	20.19	7,591,821	-0.03(-0.15%)
Sep 25, 2006	19.94	20.29	19.94	20.22	5,444,120	+0.28(+1.40%)
Sep 22, 2006	19.97	19.98	19.91	19.94	6,456,733	-0.02(-0.12%)
Sep 21, 2006	19.96	20.02	19.88	19.97	19,919,826	-0.03(-0.15%)
Sep 20, 2006	20.00	20.10	19.98	20.00	5,998,289	-0.03(-0.15%)
Sep 19, 2006	19.95	20.08	19.95	20.03	11,439,381	+0.04(+0.21%)
Sep 18, 2006	19.97	20.08	19.89	19.98	5,094,020	-0.06(-0.30%)
Sep 15, 2006	20.12	20.12	20.01	20.04	5,869,757	-0.15(-0.76%)
Sep 14, 2006	20.20	20.39	20.12	20.20	5,354,450	-0.08(-0.41%)
Sep 13, 2006	20.21	20.29	20.05	20.28	9,466,981	+0.04(+0.21%)
Sep 12, 2006	20.30	20.54	20.15	20.24	17,899,646	-0.11(-0.53%)
Sep 11, 2006	20.35	20.45	20.30	20.35	10,990,022	-0.07(-0.35%)
Sep 08, 2006	20.38	20.47	20.38	20.42	8,965,974	+0.00(+0.00%)
Sep 07, 2006	20.27	20.44	20.27	20.42	4,423,263	+0.03(+0.15%)
Sep 06, 2006	20.39	20.49	20.30	20.39	8,269,981	-0.08(-0.38%)
Sep 05, 2006	20.69	20.73	20.41	20.47	6,579,545	-0.22(-1.06%)
Sep 01, 2006	20.76	20.76	20.64	20.69	6,142,468	+0.02(+0.09%)
Aug 31, 2006	20.47	20.73	20.47	20.67	3,356,141	+0.21(+1.02%)
Aug 30, 2006	20.65	20.65	20.45	20.46	4,051,798	-0.11(-0.52%)
Aug 29, 2006	20.61	20.63	20.46	20.57	4,471,378	+0.02(+0.09%)
Aug 28, 2006	20.44	20.60	20.37	20.55	8,978,424	+0.15(+0.76%)
Aug 25, 2006	20.39	20.47	20.36	20.39	3,473,570	+0.00(+0.00%)
Aug 24, 2006	20.44	20.44	20.31	20.39	4,390,962	+0.08(+0.41%)
Aug 23, 2006	20.63	20.63	20.29	20.31	4,010,748	-0.21(-1.04%)
Aug 22, 2006	20.40	20.56	20.40	20.52	2,050,966	+0.07(+0.35%)
Aug 21, 2006	20.37	20.51	20.36	20.45	4,654,756	+0.04(+0.20%)
Aug 18, 2006	20.14	20.42	20.14	20.41	4,825,347	+0.23(+1.12%)
Aug 17, 2006	20.21	20.21	20.02	20.19	8,202,014	-0.02(-0.12%)
Aug 16, 2006	20.48	20.50	20.19	20.21	6,438,227	-0.19(-0.93%)
Aug 15, 2006	20.32	20.45	20.32	20.40	6,795,055	+0.13(+0.65%)
Aug 14, 2006	20.21	20.33	20.21	20.27	4,127,336	+0.14(+0.68%)
Aug 11, 2006	20.20	20.22	20.10	20.13	3,721,550	-0.05(-0.24%)
Aug 10, 2006	20.23	20.25	20.10	20.18	4,884,230	-0.03(-0.15%)
Aug 09, 2006	20.22	20.36	20.19	20.21	4,268,318	+0.01(+0.03%)
Aug 08, 2006	20.02	20.29	20.02	20.20	5,413,332	+0.19(+0.95%)
Aug 07, 2006	20.26	20.35	20.01	20.01	2,655,438	-0.24(-1.17%)
Aug 04, 2006	20.44	20.46	20.19	20.25	7,440,072	+0.01(+0.03%)
Aug 03, 2006	20.33	20.38	20.19	20.25	9,161,464	-0.10(-0.50%)
Aug 02, 2006	20.38	20.44	20.30	20.35	10,863,172	-0.02(-0.09%)
Aug 01, 2006	20.11	20.36	20.04	20.36	8,133,878	+0.25(+1.24%)
Jul 31, 2006	20.22	20.29	20.10	20.11	2,748,473	-0.09(-0.44%)
Jul 28, 2006	20.10	20.34	20.07	20.20	7,358,142	+0.14(+0.68%)
Jul 27, 2006	20.38	20.38	20.07	20.07	8,200,500	-0.16(-0.79%)
Jul 26, 2006	20.20	20.28	20.12	20.23	5,688,567	+0.07(+0.35%)
Jul 25, 2006	20.11	20.21	20.04	20.16	3,100,086	+0.08(+0.41%)
Jul 24, 2006	20.04	20.10	19.94	20.07	5,918,209	+0.18(+0.93%)
Jul 21, 2006	19.81	20.01	19.81	19.89	7,126,312	+0.05(+0.24%)
Jul 20, 2006	19.79	19.95	19.75	19.84	3,796,415	+0.05(+0.24%)
Jul 19, 2006	19.58	19.81	19.56	19.79	5,638,769	+0.30(+1.52%)
Jul 18, 2006	19.47	19.53	19.42	19.50	7,768,974	+0.03(+0.15%)
Jul 17, 2006	19.36	19.53	19.36	19.47	4,876,827	+0.05(+0.28%)
Jul 14, 2006	19.49	19.49	19.23	19.41	9,487,001	+0.00(+0.00%)
Jul 13, 2006	19.35	19.59	19.32	19.41	11,247,255	-0.07(-0.37%)
Jul 12, 2006	19.57	19.62	19.42	19.48	6,454,714	-0.10(-0.49%)
Jul 11, 2006	19.46	19.60	19.44	19.58	6,897,679	+0.15(+0.76%)
Jul 10, 2006	19.34	19.49	19.34	19.43	9,223,880	+0.11(+0.55%)
Jul 07, 2006	19.21	19.41	19.18	19.32	2,382,054	+0.15(+0.77%)
Jul 06, 2006	19.34	19.36	19.11	19.18	2,823,674	-0.10(-0.52%)
Jul 05, 2006	19.26	19.41	19.24	19.28	3,458,765	-0.13(-0.67%)
Jul 03, 2006	19.26	19.41	19.18	19.41	1,490,908	+0.21(+1.11%)
Jun 30, 2006	19.12	19.27	19.11	19.19	6,022,179	+0.07(+0.34%)
Jun 29, 2006	18.91	19.15	18.91	19.13	3,873,467	+0.25(+1.32%)
Jun 28, 2006	18.81	18.94	18.81	18.88	6,892,801	+0.05(+0.28%)
Jun 27, 2006	18.92	19.06	18.77	18.82	4,237,699	-0.07(-0.38%)
Jun 26, 2006	18.78	18.90	18.78	18.90	2,952,038	+0.08(+0.41%)
Jun 23, 2006	18.65	18.99	18.65	18.82	1,787,508	+0.03(+0.16%)
Jun 22, 2006	18.79	18.85	18.62	18.79	4,690,085	-0.07(-0.35%)
Jun 21, 2006	18.93	18.97	18.79	18.85	2,573,507	-0.02(-0.09%)
Jun 20, 2006	18.84	18.97	18.77	18.87	4,219,361	+0.05(+0.25%)
Jun 19, 2006	19.07	19.23	18.74	18.82	7,846,194	-0.26(-1.37%)
Jun 16, 2006	19.05	19.20	18.99	19.09	3,872,963	-0.17(-0.90%)
Jun 15, 2006	19.11	19.31	18.99	19.26	7,528,228	+0.29(+1.54%)
Jun 14, 2006	19.11	19.14	18.83	18.97	4,618,249	-0.14(-0.75%)
Jun 13, 2006	19.35	19.40	19.06	19.11	11,374,442	-0.23(-1.20%)
Jun 12, 2006	19.40	19.48	19.28	19.34	12,994,724	+0.04(+0.22%)
Jun 09, 2006	19.29	19.38	19.10	19.30	5,518,480	+0.16(+0.84%)
Jun 08, 2006	19.11	19.21	18.99	19.14	23,276,640	+0.07(+0.34%)
Jun 07, 2006	19.17	19.27	19.06	19.07	4,305,666	-0.07(-0.37%)
Jun 06, 2006	19.08	19.25	18.93	19.15	6,788,999	+0.04(+0.19%)
Jun 05, 2006	19.35	19.38	19.11	19.11	3,746,786	-0.23(-1.20%)
Jun 02, 2006	19.22	19.35	19.07	19.34	7,952,183	+0.23(+1.21%)
Jun 01, 2006	18.85	19.13	18.77	19.11	4,526,392	+0.19(+1.01%)
May 31, 2006	18.72	19.05	18.72	18.92	3,857,485	+0.31(+1.66%)
May 30, 2006	18.78	18.84	18.61	18.61	3,643,825	-0.19(-1.01%)
May 26, 2006	18.63	18.82	18.61	18.80	4,405,598	+0.20(+1.09%)
May 25, 2006	18.55	18.62	18.43	18.60	5,379,517	+0.17(+0.94%)
May 24, 2006	18.33	18.50	18.16	18.43	8,900,867	+0.07(+0.36%)
May 23, 2006	18.65	18.74	18.36	18.36	3,588,644	-0.26(-1.40%)
May 22, 2006	18.43	18.75	18.39	18.62	6,313,227	+0.14(+0.77%)
May 19, 2006	18.37	18.63	18.33	18.48	5,640,451	+0.15(+0.84%)
May 18, 2006	18.28	18.47	18.24	18.33	7,998,280	-0.01(-0.03%)
May 17, 2006	18.47	18.59	18.25	18.33	11,655,228	-0.29(-1.53%)
May 16, 2006	18.73	18.76	18.60	18.62	3,957,585	-0.08(-0.44%)
May 15, 2006	18.49	18.77	18.43	18.70	3,745,944	+0.12(+0.64%)
May 12, 2006	18.69	18.80	18.56	18.58	4,961,618	-0.21(-1.11%)
May 11, 2006	18.97	18.97	18.69	18.79	4,071,649	-0.18(-0.94%)
May 10, 2006	18.82	18.97	18.73	18.97	3,750,655	+0.15(+0.79%)
May 09, 2006	18.99	19.01	18.79	18.82	2,077,379	-0.16(-0.85%)
May 08, 2006	19.13	19.13	18.93	18.98	2,536,832	-0.15(-0.78%)
May 05, 2006	18.81	19.13	18.79	19.13	6,774,362	+0.42(+2.26%)
May 04, 2006	18.66	18.74	18.60	18.71	3,023,539	+0.02(+0.13%)
May 03, 2006	18.66	18.73	18.58	18.68	5,491,057	-0.06(-0.32%)
May 02, 2006	18.44	18.80	18.44	18.74	7,430,315	+0.30(+1.61%)
May 01, 2006	18.63	18.68	18.35	18.44	3,605,804	-0.17(-0.93%)
Apr 28, 2006	18.43	18.64	18.43	18.62	3,075,187	+0.08(+0.42%)
Apr 27, 2006	18.15	18.63	18.13	18.54	9,069,607	+0.24(+1.33%)
Apr 26, 2006	18.44	18.51	18.25	18.30	4,127,840	-0.18(-1.00%)
Apr 25, 2006	18.70	18.70	18.40	18.48	4,853,779	-0.27(-1.43%)
Apr 24, 2006	18.55	18.76	18.43	18.75	3,193,289	+0.17(+0.93%)
Apr 21, 2006	18.59	18.72	18.50	18.58	4,482,482	+0.08(+0.45%)
Apr 20, 2006	18.31	18.60	18.28	18.49	3,290,866	+0.13(+0.71%)
Apr 19, 2006	18.23	18.43	18.23	18.36	4,151,730	+0.06(+0.32%)
Apr 18, 2006	17.96	18.37	17.92	18.30	9,382,358	+0.34(+1.92%)
Apr 17, 2006	17.92	17.99	17.89	17.96	2,614,388	-0.02(-0.10%)
Apr 13, 2006	18.06	18.05	17.93	17.97	3,072,832	-0.08(-0.46%)
Apr 12, 2006	18.06	18.08	18.00	18.06	4,327,032	+0.04(+0.23%)
Apr 11, 2006	18.23	18.27	17.99	18.02	3,985,008	-0.21(-1.14%)
Apr 10, 2006	18.08	18.36	18.08	18.22	4,077,201	-0.01(-0.03%)
Apr 07, 2006	18.43	18.49	18.14	18.23	6,289,338	-0.26(-1.41%)
Apr 06, 2006	18.72	18.80	18.40	18.49	4,326,695	-0.23(-1.24%)
Apr 05, 2006	18.55	18.78	18.49	18.72	5,330,392	+0.18(+0.96%)
Apr 04, 2006	18.38	18.62	18.31	18.55	8,433,843	+0.20(+1.07%)
Apr 03, 2006	18.41	18.55	18.34	18.35	4,397,355	+0.02(+0.13%)
Mar 31, 2006	18.47	18.55	18.30	18.33	6,858,144	-0.14(-0.74%)
Mar 30, 2006	18.50	18.69	18.40	18.46	4,515,120	-0.17(-0.89%)
Mar 29, 2006	18.46	18.72	18.46	18.63	4,194,798	+0.11(+0.61%)
Mar 28, 2006	18.52	18.65	18.43	18.52	9,883,365	-0.08(-0.42%)
Mar 27, 2006	18.65	18.71	18.55	18.59	3,102,273	-0.12(-0.67%)
Mar 24, 2006	18.78	18.81	18.67	18.72	1,990,737	-0.04(-0.19%)
Mar 23, 2006	18.75	18.78	18.66	18.75	3,810,547	-0.02(-0.13%)
Mar 22, 2006	18.63	18.84	18.59	18.78	4,765,623	+0.09(+0.48%)
Mar 21, 2006	18.75	18.84	18.60	18.69	4,046,414	-0.14(-0.76%)
Mar 20, 2006	19.17	19.17	18.81	18.83	2,875,323	-0.28(-1.46%)
Mar 17, 2006	19.23	19.23	19.05	19.11	2,646,017	-0.19(-0.99%)
Mar 16, 2006	19.20	19.38	19.15	19.30	4,065,088	+0.10(+0.53%)
Mar 15, 2006	19.03	19.21	18.87	19.20	2,170,918	+0.12(+0.65%)
Mar 14, 2006	18.85	19.12	18.85	19.07	3,332,757	+0.20(+1.07%)
Mar 13, 2006	18.86	18.96	18.81	18.87	4,759,062	+0.02(+0.13%)
Mar 10, 2006	18.68	18.89	18.68	18.85	5,697,315	+0.12(+0.63%)
Mar 09, 2006	18.76	19.02	18.69	18.73	5,122,620	-0.05(-0.28%)
Mar 08, 2006	18.70	18.94	18.50	18.78	6,515,783	-0.02(-0.10%)
Mar 07, 2006	18.89	18.89	18.67	18.80	7,022,511	-0.02(-0.13%)
Mar 06, 2006	19.23	19.26	18.78	18.82	5,193,280	-0.37(-1.95%)
Mar 03, 2006	19.23	19.41	19.15	19.20	3,907,283	-0.10(-0.49%)
Mar 02, 2006	19.33	19.33	19.03	19.29	4,025,553	-0.01(-0.06%)
Mar 01, 2006	19.19	19.43	19.19	19.31	2,786,830	-0.05(-0.28%)
Feb 28, 2006	19.49	19.60	19.28	19.36	2,495,782	-0.13(-0.67%)
Feb 27, 2006	19.39	19.57	19.39	19.49	9,320,952	+0.15(+0.80%)
Feb 24, 2006	19.58	19.84	19.25	19.34	2,295,581	+0.06(+0.31%)
Feb 23, 2006	19.32	19.35	19.21	19.28	3,274,210	-0.02(-0.12%)
Feb 22, 2006	19.34	19.38	19.23	19.30	2,815,935	+0.07(+0.37%)
Feb 21, 2006	19.23	19.38	19.15	19.23	5,556,501	+0.03(+0.15%)
Feb 17, 2006	18.81	19.29	18.81	19.20	7,175,774	+0.17(+0.91%)
Feb 16, 2006	18.80	19.44	18.80	19.03	2,009,916	+0.15(+0.79%)
Feb 15, 2006	18.82	19.02	18.77	18.88	4,864,210	+0.03(+0.16%)
Feb 14, 2006	18.94	18.94	18.60	18.85	4,548,935	-0.02(-0.09%)
Feb 13, 2006	18.82	18.96	18.82	18.87	2,712,975	-0.02(-0.13%)
Feb 10, 2006	18.84	19.04	18.78	18.89	6,339,640	+0.01(+0.06%)
Feb 09, 2006	18.77	18.99	18.77	18.88	5,176,961	+0.07(+0.35%)
Feb 08, 2006	18.77	19.38	18.74	18.81	3,455,232	-0.01(-0.03%)
Feb 07, 2006	18.85	19.14	18.76	18.82	2,964,488	-0.11(-0.60%)
Feb 06, 2006	18.75	18.99	18.75	18.93	4,137,093	+0.11(+0.60%)
Feb 03, 2006	18.92	18.93	18.68	18.82	4,250,485	-0.10(-0.50%)
Feb 02, 2006	19.10	19.22	18.83	18.91	9,305,474	-0.25(-1.30%)
Feb 01, 2006	19.02	19.23	19.02	19.16	4,684,702	+0.05(+0.28%)
Jan 31, 2006	19.13	19.22	19.06	19.11	4,503,343	-0.01(-0.06%)
Jan 30, 2006	19.18	19.28	19.12	19.12	2,287,169	-0.13(-0.68%)
Jan 27, 2006	19.25	19.38	19.17	19.25	3,844,362	+0.11(+0.56%)
Jan 26, 2006	19.40	19.47	19.06	19.15	5,279,753	-0.17(-0.89%)
Jan 25, 2006	19.45	19.67	19.20	19.32	7,010,566	-0.27(-1.37%)
Jan 24, 2006	19.48	19.60	19.43	19.59	3,712,634	+0.17(+0.89%)
Jan 23, 2006	19.76	20.00	19.35	19.41	10,370,745	-0.03(-0.15%)
Jan 20, 2006	19.62	19.69	19.32	19.44	6,828,871	-0.11(-0.58%)
Jan 19, 2006	19.58	19.61	19.32	19.56	13,114,844	+0.17(+0.89%)
Jan 18, 2006	19.20	19.46	19.20	19.38	14,553,767	+0.04(+0.22%)
Jan 17, 2006	19.14	19.35	19.03	19.34	12,165,824	+0.20(+1.06%)
Jan 13, 2006	18.97	19.15	18.43	19.14	2,778,419	+0.13(+0.69%)
Jan 12, 2006	18.99	19.10	18.97	19.01	3,405,098	+0.00(+0.00%)
Jan 11, 2006	18.97	19.07	18.95	19.01	3,968,521	-0.03(-0.16%)
Jan 10, 2006	18.91	19.08	18.90	19.04	4,172,759	+0.03(+0.16%)
Jan 09, 2006	19.09	19.12	18.94	19.01	3,365,058	-0.12(-0.62%)
Jan 06, 2006	19.02	19.13	18.93	19.13	1,579,905	+0.20(+1.07%)
Jan 05, 2006	19.00	19.14	18.90	18.93	2,619,436	-0.12(-0.66%)
Jan 04, 2006	19.07	19.09	18.79	19.05	7,877,486	+0.03(+0.16%)

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.