Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	53.82	54.35	52.71	53.12	2,285,285	-0.47(-0.88%)
Dec 28, 2006	54.28	54.30	53.35	53.59	2,411,990	-0.93(-1.71%)
Dec 27, 2006	53.50	54.88	53.30	54.52	2,478,721	+1.52(+2.87%)
Dec 26, 2006	53.23	53.70	52.61	53.00	1,869,268	-0.41(-0.77%)
Dec 22, 2006	54.02	54.29	53.05	53.41	2,371,011	-0.73(-1.35%)
Dec 21, 2006	55.15	55.49	54.08	54.14	3,233,261	-0.96(-1.74%)
Dec 20, 2006	56.37	56.80	55.06	55.10	2,687,314	-0.93(-1.66%)
Dec 19, 2006	54.73	56.37	54.33	56.03	4,625,056	+0.94(+1.71%)
Dec 18, 2006	56.00	56.20	54.38	55.09	6,582,116	-1.30(-2.31%)
Dec 15, 2006	56.28	56.47	55.83	56.39	4,464,529	+0.49(+0.88%)
Dec 14, 2006	54.90	56.41	54.75	55.90	5,516,449	+0.93(+1.69%)
Dec 13, 2006	55.10	55.43	54.50	54.97	3,878,275	+0.57(+1.05%)
Dec 12, 2006	54.41	55.03	53.95	54.40	5,284,938	+0.02(+0.04%)
Dec 11, 2006	53.52	54.95	52.91	54.38	5,788,532	+0.60(+1.12%)
Dec 08, 2006	53.05	54.28	52.73	53.78	6,922,519	+0.40(+0.75%)
Dec 07, 2006	50.14	53.71	50.00	53.38	12,324,329	+3.67(+7.38%)
Dec 06, 2006	49.44	50.25	49.09	49.71	3,068,637	+0.31(+0.63%)
Dec 05, 2006	49.57	49.67	48.59	49.40	3,034,638	+0.25(+0.51%)
Dec 04, 2006	48.21	49.88	48.17	49.15	3,474,348	+1.44(+3.02%)
Dec 01, 2006	48.66	49.07	47.30	47.71	4,138,629	-1.16(-2.37%)
Nov 30, 2006	48.78	49.30	48.21	48.87	2,688,400	+0.27(+0.56%)
Nov 29, 2006	48.30	49.48	48.08	48.60	3,654,344	+0.78(+1.63%)
Nov 28, 2006	47.39	48.39	46.62	47.82	4,095,128	+0.20(+0.42%)
Nov 27, 2006	50.19	50.65	47.55	47.62	5,201,547	-2.83(-5.61%)
Nov 24, 2006	50.35	51.30	50.13	50.45	1,228,257	-0.56(-1.10%)
Nov 22, 2006	50.76	51.28	50.12	51.01	3,191,026	+0.36(+0.71%)
Nov 21, 2006	50.56	51.19	49.57	50.65	5,635,420	+0.28(+0.56%)
Nov 20, 2006	49.12	50.76	49.12	50.37	5,677,784	+1.12(+2.27%)
Nov 17, 2006	48.92	49.35	48.62	49.25	2,903,732	+0.05(+0.10%)
Nov 16, 2006	48.52	49.63	48.16	49.20	5,386,857	+1.10(+2.29%)
Nov 15, 2006	49.78	50.10	48.00	48.10	7,016,440	-1.80(-3.60%)
Nov 14, 2006	49.96	50.25	49.20	49.90	3,726,623	+0.35(+0.70%)
Nov 13, 2006	50.09	50.42	49.04	49.55	3,971,164	-0.52(-1.04%)
Nov 10, 2006	48.45	50.29	47.82	50.07	7,472,168	+2.05(+4.27%)
Nov 09, 2006	51.03	52.00	47.82	48.02	9,614,011	-2.62(-5.17%)
Nov 08, 2006	49.50	51.02	49.02	50.64	6,849,853	+0.81(+1.63%)
Nov 07, 2006	48.55	50.50	48.45	49.83	8,455,434	+1.78(+3.70%)
Nov 06, 2006	46.24	48.23	46.00	48.05	4,463,083	+2.08(+4.52%)
Nov 03, 2006	47.00	47.07	45.64	45.97	2,986,059	-0.68(-1.46%)
Nov 02, 2006	46.09	47.34	45.60	46.65	3,926,791	+0.18(+0.39%)
Nov 01, 2006	47.64	47.64	46.15	46.47	3,971,384	-0.39(-0.83%)
Oct 31, 2006	46.08	47.72	46.00	46.86	5,166,562	+1.05(+2.29%)
Oct 30, 2006	46.09	46.39	45.24	45.81	6,118,827	-0.64(-1.38%)
Oct 27, 2006	48.86	50.00	46.26	46.45	13,666,308	-3.38(-6.78%)
Oct 26, 2006	49.41	49.92	46.19	49.83	10,079,368	+0.83(+1.69%)
Oct 25, 2006	49.69	49.97	48.14	49.00	5,087,979	-0.60(-1.21%)
Oct 24, 2006	47.30	49.88	47.00	49.60	5,637,294	+2.25(+4.75%)
Oct 23, 2006	46.89	48.05	46.65	47.35	4,677,718	+1.16(+2.51%)
Oct 20, 2006	46.52	46.64	44.77	46.19	6,426,935	-0.10(-0.22%)
Oct 19, 2006	46.17	47.80	45.52	46.29	5,120,030	+0.16(+0.35%)
Oct 18, 2006	49.28	49.70	45.93	46.13	7,279,674	-2.87(-5.86%)
Oct 17, 2006	49.95	49.95	48.60	49.00	4,942,006	-1.67(-3.30%)
Oct 16, 2006	50.55	51.67	50.35	50.67	3,283,467	-0.03(-0.06%)
Oct 13, 2006	50.08	51.40	49.79	50.70	3,653,093	+0.53(+1.06%)
Oct 12, 2006	51.17	51.21	49.49	50.17	4,694,645	-0.31(-0.61%)
Oct 11, 2006	49.60	51.97	49.51	50.48	7,997,444	+0.53(+1.06%)
Oct 10, 2006	49.95	50.67	49.06	49.95	4,748,665	-0.11(-0.22%)
Oct 09, 2006	50.84	51.75	49.95	50.06	5,676,386	-1.31(-2.55%)
Oct 06, 2006	51.92	52.00	51.13	51.37	4,555,766	-0.97(-1.85%)
Oct 05, 2006	51.87	52.93	51.41	52.34	5,175,163	+0.37(+0.71%)
Oct 04, 2006	50.92	51.97	50.52	51.97	5,233,922	+0.82(+1.60%)
Oct 03, 2006	50.03	51.50	49.28	51.15	6,537,483	+1.32(+2.65%)
Oct 02, 2006	50.00	51.00	49.31	49.83	4,535,955	-0.16(-0.32%)
Sep 29, 2006	50.17	50.90	49.50	49.99	6,895,546	-0.08(-0.16%)
Sep 28, 2006	48.50	50.17	47.84	50.07	7,219,941	+1.82(+3.77%)
Sep 27, 2006	49.03	49.49	47.36	48.25	6,687,909	-1.09(-2.21%)
Sep 26, 2006	49.14	49.46	47.26	49.34	6,476,521	+0.35(+0.71%)
Sep 25, 2006	46.45	49.24	45.71	48.99	6,945,408	+2.80(+6.06%)
Sep 22, 2006	46.41	47.14	45.76	46.19	3,938,363	+0.03(+0.06%)
Sep 21, 2006	46.56	47.87	46.05	46.16	5,390,008	-0.01(-0.02%)
Sep 20, 2006	45.94	46.98	45.61	46.17	4,920,411	+0.70(+1.54%)
Sep 19, 2006	45.28	45.48	43.90	45.47	7,491,576	-0.97(-2.09%)
Sep 18, 2006	47.21	47.84	46.10	46.44	5,860,183	-0.74(-1.57%)
Sep 15, 2006	46.30	47.40	46.19	47.18	7,617,073	+1.30(+2.83%)
Sep 14, 2006	45.11	45.98	44.52	45.88	10,225,236	+1.68(+3.80%)
Sep 13, 2006	42.73	44.70	42.40	44.20	6,397,532	+0.90(+2.08%)
Sep 12, 2006	43.47	44.38	42.65	43.30	6,464,116	-0.09(-0.21%)
Sep 11, 2006	40.97	43.50	40.60	43.39	7,042,660	+2.24(+5.44%)
Sep 08, 2006	39.60	41.24	39.41	41.15	4,047,656	+1.74(+4.42%)
Sep 07, 2006	39.33	40.13	38.45	39.41	3,731,800	-0.01(-0.03%)
Sep 06, 2006	40.66	40.95	39.40	39.42	2,798,341	-1.58(-3.85%)
Sep 05, 2006	40.82	41.86	40.52	41.00	4,079,074	+0.37(+0.91%)
Sep 01, 2006	39.32	40.79	39.25	40.63	3,194,789	+1.43(+3.65%)
Aug 31, 2006	38.95	39.83	38.70	39.20	2,638,160	+0.37(+0.95%)
Aug 30, 2006	39.07	39.27	38.41	38.83	2,893,243	-0.19(-0.49%)
Aug 29, 2006	39.07	39.17	37.97	39.02	2,261,732	+0.08(+0.21%)
Aug 28, 2006	37.99	39.50	37.55	38.94	3,352,883	+1.07(+2.83%)
Aug 25, 2006	38.47	38.79	37.77	37.87	1,901,008	-0.37(-0.97%)
Aug 24, 2006	38.41	38.59	37.85	38.24	1,625,946	+0.05(+0.13%)
Aug 23, 2006	39.04	39.20	37.80	38.19	2,189,642	-0.46(-1.19%)
Aug 22, 2006	38.61	38.98	38.16	38.65	2,333,205	-0.08(-0.21%)
Aug 21, 2006	39.67	39.75	38.61	38.73	2,355,846	-1.25(-3.13%)
Aug 18, 2006	39.68	40.27	38.93	39.98	2,447,759	+0.45(+1.14%)
Aug 17, 2006	39.55	40.26	38.81	39.53	3,685,208	-0.24(-0.60%)
Aug 16, 2006	40.13	40.40	39.25	39.77	3,548,422	-0.14(-0.35%)
Aug 15, 2006	38.20	40.00	37.52	39.91	4,342,879	+2.70(+7.26%)
Aug 14, 2006	37.93	38.40	37.08	37.21	2,462,934	-0.19(-0.51%)
Aug 11, 2006	38.80	38.85	36.99	37.40	2,853,387	-1.58(-4.05%)
Aug 10, 2006	38.52	39.18	38.21	38.98	2,769,352	+0.50(+1.30%)
Aug 09, 2006	38.69	39.74	38.25	38.48	3,515,191	+0.21(+0.55%)
Aug 08, 2006	38.92	39.45	38.17	38.27	2,893,386	-0.69(-1.77%)
Aug 07, 2006	39.03	39.83	38.52	38.96	3,348,611	-0.46(-1.17%)
Aug 04, 2006	40.41	42.00	38.50	39.42	6,155,352	-0.87(-2.16%)
Aug 03, 2006	38.47	40.46	37.81	40.29	4,458,833	+1.63(+4.22%)
Aug 02, 2006	38.60	39.24	38.38	38.66	2,754,780	+0.25(+0.65%)
Aug 01, 2006	39.02	39.42	37.75	38.41	5,283,507	-1.22(-3.08%)
Jul 31, 2006	36.61	39.72	36.38	39.63	9,028,253	+3.04(+8.31%)
Jul 28, 2006	36.83	37.73	36.00	36.59	5,720,769	-0.24(-0.65%)
Jul 27, 2006	35.98	37.40	34.98	36.83	17,500,036	+6.83(+22.77%)
Jul 26, 2006	32.10	32.10	30.00	30.00	8,217,472	-1.98(-6.19%)
Jul 25, 2006	31.56	32.15	30.65	31.98	3,829,111	+0.68(+2.17%)
Jul 24, 2006	29.89	31.54	29.54	31.30	3,634,546	+1.80(+6.10%)
Jul 21, 2006	31.30	31.20	29.28	29.50	4,905,857	-1.80(-5.75%)
Jul 20, 2006	32.98	33.14	31.20	31.30	2,928,755	-1.65(-5.01%)
Jul 19, 2006	33.10	33.75	32.42	32.95	3,302,432	+0.03(+0.09%)
Jul 18, 2006	32.59	33.13	31.12	32.92	3,719,116	+0.53(+1.64%)
Jul 17, 2006	32.71	33.51	31.89	32.39	3,183,769	-0.15(-0.46%)
Jul 14, 2006	31.31	32.70	30.81	32.54	4,264,256	+1.28(+4.09%)
Jul 13, 2006	30.48	33.13	30.18	31.26	5,230,648	-0.09(-0.29%)
Jul 12, 2006	33.00	33.00	30.88	31.35	4,883,412	-1.81(-5.46%)
Jul 11, 2006	32.70	33.21	31.11	33.16	6,718,845	+0.14(+0.42%)
Jul 10, 2006	35.49	35.56	32.39	33.02	4,220,171	-2.23(-6.33%)
Jul 07, 2006	35.20	35.95	34.61	35.25	1,861,053	-0.16(-0.45%)
Jul 06, 2006	35.64	35.64	35.05	35.41	2,088,988	+0.02(+0.06%)
Jul 05, 2006	36.50	37.40	35.28	35.39	3,402,572	-1.29(-3.52%)
Jul 03, 2006	36.11	37.14	36.11	36.68	1,597,908	+0.49(+1.35%)
Jun 30, 2006	35.98	36.25	35.39	36.19	3,300,319	+0.34(+0.95%)
Jun 29, 2006	33.81	36.05	33.54	35.85	3,875,000	+2.39(+7.14%)
Jun 28, 2006	33.65	33.75	32.11	33.46	4,396,779	-0.31(-0.92%)
Jun 27, 2006	35.44	35.44	33.58	33.77	2,357,028	-1.50(-4.25%)
Jun 26, 2006	34.76	35.59	34.11	35.27	2,562,000	+0.75(+2.17%)
Jun 23, 2006	33.31	35.00	32.95	34.52	2,976,349	+1.27(+3.82%)
Jun 22, 2006	33.43	33.90	32.65	33.25	2,412,632	-0.28(-0.84%)
Jun 21, 2006	31.34	33.80	31.34	33.53	4,096,965	+2.18(+6.95%)
Jun 20, 2006	30.10	31.77	30.06	31.35	2,572,872	+1.22(+4.05%)
Jun 19, 2006	31.09	31.35	29.90	30.13	2,364,404	-0.76(-2.46%)
Jun 16, 2006	31.59	32.00	30.68	30.89	2,908,302	-0.87(-2.74%)
Jun 15, 2006	29.13	31.88	29.11	31.76	6,011,361	+3.15(+11.01%)
Jun 14, 2006	27.56	28.81	27.36	28.61	4,031,060	+1.10(+4.00%)
Jun 13, 2006	28.45	28.69	27.14	27.51	5,856,459	-0.99(-3.47%)
Jun 12, 2006	29.92	30.00	28.29	28.50	3,581,399	-1.50(-5.00%)
Jun 09, 2006	30.19	30.97	29.75	30.00	3,224,833	+0.28(+0.94%)
Jun 08, 2006	29.81	29.95	28.27	29.72	4,756,025	-0.38(-1.26%)
Jun 07, 2006	30.44	30.99	30.02	30.10	1,757,479	-0.34(-1.12%)
Jun 06, 2006	30.40	30.98	29.69	30.44	3,307,074	+0.18(+0.59%)
Jun 05, 2006	31.52	31.91	30.12	30.26	3,290,577	-1.08(-3.45%)
Jun 02, 2006	32.35	33.00	31.00	31.34	3,644,190	-0.76(-2.37%)
Jun 01, 2006	31.32	32.10	31.00	32.10	2,899,127	+0.81(+2.59%)
May 31, 2006	30.55	31.50	30.24	31.29	7,363,069	+0.59(+1.92%)
May 30, 2006	31.20	31.85	30.08	30.70	4,024,382	-0.97(-3.06%)
May 26, 2006	32.29	32.49	31.00	31.67	2,743,194	-0.65(-2.01%)
May 25, 2006	30.06	32.33	29.80	32.32	6,126,210	+2.80(+9.49%)
May 24, 2006	31.29	31.53	28.40	29.52	7,122,160	-1.63(-5.23%)
May 23, 2006	32.32	32.60	31.00	31.15	3,731,480	-0.35(-1.11%)
May 22, 2006	33.59	33.74	30.09	31.50	7,067,282	-2.64(-7.73%)
May 19, 2006	32.67	34.75	32.64	34.14	5,366,995	+1.58(+4.85%)
May 18, 2006	32.00	33.00	32.00	32.56	5,083,804	+0.53(+1.65%)
May 17, 2006	32.47	32.55	31.22	32.03	3,569,606	-0.52(-1.60%)
May 16, 2006	32.69	32.75	32.24	32.55	3,672,303	+0.09(+0.28%)
May 15, 2006	33.83	34.06	31.73	32.46	5,291,213	-1.93(-5.61%)
May 12, 2006	34.58	34.71	33.26	34.39	4,478,113	-0.45(-1.29%)
May 11, 2006	36.40	36.44	34.63	34.84	3,275,991	-1.12(-3.11%)
May 10, 2006	36.42	36.69	35.60	35.96	2,782,460	-0.43(-1.18%)
May 09, 2006	36.20	36.94	35.78	36.39	3,380,048	+0.37(+1.03%)
May 08, 2006	35.71	36.45	35.45	36.02	3,148,778	+0.83(+2.36%)
May 05, 2006	34.16	35.27	33.80	35.19	2,431,075	+1.26(+3.71%)
May 04, 2006	34.56	35.20	33.77	33.93	2,314,490	-0.69(-1.99%)
May 03, 2006	34.61	35.20	34.34	34.62	1,791,631	+0.17(+0.49%)
May 02, 2006	35.45	35.89	34.34	34.45	1,943,835	-0.73(-2.08%)
May 01, 2006	33.65	35.37	33.63	35.18	3,549,783	+1.49(+4.42%)
Apr 28, 2006	34.35	34.41	33.37	33.69	3,132,900	-0.46(-1.35%)
Apr 27, 2006	32.96	34.94	31.15	34.15	7,764,220	+0.81(+2.43%)
Apr 26, 2006	33.99	34.00	33.05	33.34	6,057,701	-0.64(-1.88%)
Apr 25, 2006	34.25	34.33	33.69	33.98	2,762,660	+0.00(+0.00%)
Apr 24, 2006	34.00	34.57	33.44	33.98	2,578,223	+0.14(+0.41%)
Apr 21, 2006	32.96	34.08	32.92	33.84	2,859,679	+0.83(+2.51%)
Apr 20, 2006	33.49	34.62	32.78	33.01	3,437,606	-0.41(-1.23%)
Apr 19, 2006	32.71	33.83	32.47	33.42	7,581,775	+0.87(+2.67%)
Apr 18, 2006	31.16	32.62	30.91	32.55	3,173,003	+1.64(+5.31%)
Apr 17, 2006	31.02	31.28	30.76	30.91	1,534,785	-0.15(-0.48%)
Apr 13, 2006	30.97	31.42	30.75	31.06	1,672,556	+0.08(+0.26%)
Apr 12, 2006	31.21	32.40	30.61	30.98	4,985,627	-0.23(-0.74%)
Apr 11, 2006	30.19	31.57	30.10	31.21	5,062,660	+1.18(+3.93%)
Apr 10, 2006	31.06	31.17	29.98	30.03	3,573,373	-0.86(-2.78%)
Apr 07, 2006	31.90	31.98	30.80	30.89	2,043,301	-0.90(-2.83%)
Apr 06, 2006	31.60	32.03	31.40	31.79	2,538,942	+0.01(+0.03%)
Apr 05, 2006	32.00	32.18	31.33	31.78	3,371,244	-0.15(-0.47%)
Apr 04, 2006	32.95	33.39	31.65	31.93	3,801,390	-1.26(-3.80%)
Apr 03, 2006	33.15	33.98	32.89	33.19	4,423,912	+0.30(+0.91%)
Mar 31, 2006	31.50	33.17	31.42	32.89	7,800,205	+2.12(+6.89%)
Mar 30, 2006	31.55	31.98	30.51	30.77	3,206,225	-0.65(-2.07%)
Mar 29, 2006	29.28	32.02	29.08	31.42	8,126,676	+2.46(+8.49%)
Mar 28, 2006	29.30	29.39	28.84	28.96	1,894,569	-0.26(-0.89%)
Mar 27, 2006	28.60	29.22	28.60	29.22	2,472,868	+0.63(+2.20%)
Mar 24, 2006	28.73	28.90	28.18	28.59	1,622,255	-0.09(-0.31%)
Mar 23, 2006	29.09	29.18	28.56	28.68	1,746,400	-0.06(-0.21%)
Mar 22, 2006	29.04	29.20	28.60	28.74	3,644,700	-0.34(-1.17%)
Mar 21, 2006	28.91	29.20	28.61	29.08	2,664,742	+0.09(+0.31%)
Mar 20, 2006	28.77	29.49	28.37	28.99	3,364,036	+0.57(+2.01%)
Mar 17, 2006	27.27	28.46	26.80	28.42	2,320,523	+1.23(+4.52%)
Mar 16, 2006	27.60	28.44	27.15	27.19	2,627,756	-0.13(-0.48%)
Mar 15, 2006	26.30	27.38	26.20	27.32	2,335,905	+1.06(+4.04%)
Mar 14, 2006	25.68	26.30	25.40	26.26	1,265,702	+0.89(+3.51%)
Mar 13, 2006	25.76	26.23	25.30	25.37	998,859	-0.16(-0.63%)
Mar 10, 2006	25.10	25.61	25.02	25.53	1,234,060	+0.24(+0.95%)
Mar 09, 2006	25.12	25.90	25.12	25.29	1,110,313	+0.11(+0.44%)
Mar 08, 2006	25.16	25.45	24.96	25.18	1,996,714	-0.05(-0.20%)
Mar 07, 2006	25.80	25.87	24.96	25.23	2,505,644	-0.77(-2.96%)
Mar 06, 2006	26.30	26.71	25.90	26.00	1,616,000	-0.11(-0.42%)
Mar 03, 2006	26.30	26.34	25.78	26.11	2,102,510	+0.02(+0.08%)
Mar 02, 2006	26.48	27.69	25.87	26.09	4,713,102	-0.92(-3.41%)
Mar 01, 2006	26.64	27.05	26.52	27.01	1,913,036	+0.51(+1.92%)
Feb 28, 2006	26.39	26.75	25.60	26.50	2,062,828	+0.11(+0.42%)
Feb 27, 2006	27.08	27.09	26.30	26.39	2,132,269	-0.69(-2.55%)
Feb 24, 2006	27.00	27.19	26.86	27.08	1,220,695	+0.02(+0.07%)
Feb 23, 2006	26.64	27.36	26.39	27.06	2,990,239	-0.25(-0.92%)
Feb 22, 2006	27.30	27.45	26.91	27.31	2,156,755	+0.61(+2.28%)
Feb 21, 2006	26.99	27.00	26.67	26.70	1,812,414	-0.02(-0.07%)
Feb 17, 2006	26.85	26.93	26.39	26.72	1,852,393	+0.05(+0.19%)
Feb 16, 2006	26.47	26.85	25.85	26.67	2,570,700	+0.90(+3.49%)
Feb 15, 2006	24.93	26.19	24.90	25.77	2,803,143	+0.67(+2.67%)
Feb 14, 2006	25.00	25.33	24.74	25.10	2,056,078	+0.17(+0.68%)
Feb 13, 2006	25.40	25.52	24.52	24.93	2,820,206	-0.61(-2.39%)
Feb 10, 2006	26.67	26.68	25.28	25.54	4,803,414	-0.47(-1.81%)
Feb 09, 2006	24.99	27.59	24.76	26.01	16,062,570	+4.01(+18.23%)
Feb 08, 2006	22.48	22.48	21.75	22.00	3,962,941	-0.12(-0.54%)
Feb 07, 2006	21.95	22.44	21.84	22.12	2,596,750	+0.17(+0.77%)
Feb 06, 2006	21.89	22.19	21.81	21.95	1,460,699	+0.12(+0.55%)
Feb 03, 2006	21.62	21.91	20.49	21.83	2,991,585	+0.34(+1.58%)
Feb 02, 2006	21.87	22.54	21.41	21.49	2,751,403	-0.35(-1.60%)
Feb 01, 2006	21.71	21.94	21.54	21.84	1,683,916	-0.04(-0.18%)
Jan 31, 2006	22.31	22.42	21.53	21.88	2,529,378	-0.41(-1.84%)
Jan 30, 2006	22.52	22.90	22.15	22.29	1,305,187	-0.10(-0.45%)
Jan 27, 2006	22.38	22.94	22.25	22.39	1,940,541	+0.01(+0.04%)
Jan 26, 2006	22.73	22.73	22.25	22.38	1,936,638	-0.02(-0.09%)
Jan 25, 2006	23.19	23.25	22.22	22.40	1,376,712	-0.57(-2.48%)
Jan 24, 2006	22.80	23.21	22.67	22.97	1,491,801	+0.43(+1.91%)
Jan 23, 2006	22.92	23.05	22.27	22.54	1,429,819	-0.17(-0.75%)
Jan 20, 2006	23.85	23.86	22.45	22.71	2,298,700	-0.97(-4.10%)
Jan 19, 2006	23.50	24.14	23.26	23.68	3,117,946	+0.77(+3.36%)
Jan 18, 2006	21.98	23.00	21.68	22.91	1,842,896	+0.33(+1.46%)
Jan 17, 2006	22.59	22.78	22.35	22.58	1,380,176	-0.22(-0.96%)
Jan 13, 2006	23.11	23.39	22.73	22.80	2,001,570	-0.13(-0.57%)
Jan 12, 2006	23.00	23.97	22.81	22.93	2,452,000	+0.01(+0.04%)
Jan 11, 2006	23.00	23.29	22.59	22.92	1,945,320	-0.09(-0.39%)
Jan 10, 2006	21.96	23.10	21.80	23.01	3,550,259	+0.88(+3.98%)
Jan 09, 2006	22.59	22.65	21.96	22.13	1,921,224	-0.34(-1.51%)
Jan 06, 2006	21.68	22.69	21.68	22.47	3,321,755	+0.87(+4.03%)
Jan 05, 2006	21.35	21.73	20.82	21.60	3,206,157	+0.28(+1.31%)
Jan 04, 2006	20.90	21.58	20.77	21.32	3,374,896	+0.52(+2.50%)

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.