Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	21.83	21.87	21.69	21.82	1,503,746	-0.01(-0.06%)
Jan 30, 2007	21.75	21.85	21.68	21.84	1,019,388	+0.13(+0.61%)
Jan 29, 2007	21.66	21.77	21.57	21.70	1,549,374	-0.00(-0.02%)
Jan 26, 2007	21.93	21.99	21.58	21.71	1,817,438	-0.23(-1.06%)
Jan 25, 2007	22.05	22.08	21.90	21.94	2,347,863	-0.07(-0.31%)
Jan 24, 2007	22.03	22.11	21.91	22.01	1,527,657	-0.01(-0.06%)
Jan 23, 2007	21.90	22.11	21.84	22.02	1,789,798	+0.17(+0.77%)
Jan 22, 2007	21.84	21.96	21.80	21.85	1,467,551	+0.00(+0.00%)
Jan 19, 2007	21.91	21.91	21.74	21.85	1,372,127	-0.05(-0.25%)
Jan 18, 2007	22.00	22.00	21.83	21.91	1,858,679	-0.10(-0.46%)
Jan 17, 2007	22.00	22.09	21.91	22.01	2,206,811	-0.02(-0.08%)
Jan 16, 2007	21.79	22.05	21.73	22.03	2,459,081	+0.24(+1.09%)
Jan 12, 2007	21.85	21.88	21.74	21.79	1,257,619	-0.13(-0.58%)
Jan 11, 2007	21.74	21.95	21.74	21.92	2,903,295	+0.17(+0.80%)
Jan 10, 2007	21.53	21.86	21.38	21.74	3,945,717	+0.14(+0.65%)
Jan 09, 2007	21.49	21.68	21.45	21.60	2,581,486	+0.24(+1.13%)
Jan 08, 2007	21.13	21.45	21.08	21.36	2,312,106	+0.21(+0.99%)
Jan 05, 2007	21.12	21.19	21.06	21.15	1,598,951	+0.04(+0.17%)
Jan 04, 2007	21.13	21.21	20.92	21.12	2,343,695	-0.02(-0.11%)
Jan 03, 2007	21.15	21.19	20.91	21.14	2,119,723	+0.08(+0.39%)
Dec 29, 2006	21.12	21.16	21.00	21.06	717,762	-0.11(-0.52%)
Dec 28, 2006	21.27	21.28	21.12	21.17	509,804	-0.08(-0.36%)
Dec 27, 2006	21.16	21.27	21.12	21.24	844,774	+0.17(+0.80%)
Dec 26, 2006	20.99	21.11	20.99	21.07	554,115	+0.01(+0.07%)
Dec 22, 2006	21.09	21.12	21.01	21.06	716,226	-0.05(-0.22%)
Dec 21, 2006	21.17	21.25	21.06	21.11	1,040,009	+0.04(+0.19%)
Dec 20, 2006	21.09	21.15	21.02	21.07	997,891	-0.07(-0.34%)
Dec 19, 2006	21.14	21.18	21.00	21.14	1,616,719	-0.00(-0.02%)
Dec 18, 2006	21.25	21.29	21.09	21.14	904,880	-0.05(-0.26%)
Dec 15, 2006	21.38	21.38	21.18	21.20	1,940,941	-0.14(-0.64%)
Dec 14, 2006	21.21	21.45	21.21	21.33	2,002,582	+0.07(+0.34%)
Dec 13, 2006	21.38	21.39	21.19	21.26	2,508,219	+0.04(+0.17%)
Dec 12, 2006	21.20	21.27	21.07	21.22	1,870,525	+0.02(+0.11%)
Dec 11, 2006	21.14	21.39	21.14	21.20	1,618,035	+0.11(+0.52%)
Dec 08, 2006	21.18	21.24	20.97	21.09	1,271,219	-0.04(-0.19%)
Dec 07, 2006	21.33	21.34	21.11	21.13	824,154	-0.07(-0.32%)
Dec 06, 2006	21.21	21.29	21.06	21.20	1,820,509	+0.00(+0.02%)
Dec 05, 2006	21.29	21.42	21.12	21.20	1,242,921	-0.05(-0.21%)
Dec 04, 2006	21.15	21.33	21.15	21.24	1,935,457	+0.16(+0.76%)
Dec 01, 2006	21.02	21.13	20.95	21.08	2,026,932	+0.07(+0.35%)
Nov 30, 2006	20.94	21.15	20.82	21.01	2,514,361	+0.06(+0.28%)
Nov 29, 2006	20.80	21.03	20.80	20.95	1,666,954	+0.13(+0.61%)
Nov 28, 2006	20.83	20.87	20.66	20.82	2,013,989	-0.06(-0.31%)
Nov 27, 2006	21.27	21.27	20.76	20.89	2,553,408	-0.43(-2.03%)
Nov 24, 2006	21.31	21.39	21.28	21.32	503,661	-0.12(-0.57%)
Nov 22, 2006	21.43	21.56	21.36	21.44	814,721	-0.03(-0.15%)
Nov 21, 2006	21.60	21.64	21.44	21.48	1,399,767	-0.10(-0.46%)
Nov 20, 2006	21.64	21.70	21.51	21.58	1,078,836	-0.09(-0.40%)
Nov 17, 2006	21.64	21.76	21.58	21.66	1,432,453	-0.05(-0.21%)
Nov 16, 2006	21.59	21.77	21.54	21.71	1,249,941	+0.14(+0.63%)
Nov 15, 2006	21.64	21.77	21.48	21.57	1,692,839	-0.12(-0.55%)
Nov 14, 2006	21.69	21.73	21.49	21.69	1,329,132	+0.01(+0.04%)
Nov 13, 2006	21.74	21.87	21.60	21.68	1,025,311	-0.05(-0.25%)
Nov 10, 2006	21.57	21.77	21.47	21.74	1,033,647	+0.21(+1.00%)
Nov 09, 2006	21.69	21.72	21.47	21.52	1,045,712	-0.14(-0.65%)
Nov 08, 2006	21.53	21.75	21.30	21.66	995,697	+0.12(+0.57%)
Nov 07, 2006	21.54	21.64	21.49	21.54	1,561,878	+0.05(+0.21%)
Nov 06, 2006	21.40	21.61	21.33	21.49	1,265,297	+0.16(+0.77%)
Nov 03, 2006	21.37	21.44	21.26	21.33	1,301,272	-0.04(-0.19%)
Nov 02, 2006	21.24	21.38	21.12	21.37	1,332,203	+0.15(+0.69%)
Nov 01, 2006	21.32	21.38	21.19	21.22	1,866,795	-0.07(-0.32%)
Oct 31, 2006	21.30	21.35	21.17	21.29	1,583,595	+0.05(+0.24%)
Oct 30, 2006	21.10	21.28	21.02	21.24	1,508,353	+0.15(+0.74%)
Oct 27, 2006	21.22	21.28	21.01	21.09	2,229,844	-0.17(-0.82%)
Oct 26, 2006	21.16	21.36	21.13	21.26	1,579,427	+0.09(+0.43%)
Oct 25, 2006	21.09	21.24	20.89	21.17	2,539,807	+0.05(+0.26%)
Oct 24, 2006	21.38	21.40	20.89	21.12	1,856,705	-0.26(-1.24%)
Oct 23, 2006	21.06	21.45	20.99	21.38	2,648,612	+0.26(+1.23%)
Oct 20, 2006	21.33	21.35	21.02	21.12	1,750,313	-0.15(-0.71%)
Oct 19, 2006	21.40	21.47	21.20	21.27	1,900,139	-0.16(-0.72%)
Oct 18, 2006	21.32	21.46	21.19	21.43	1,739,125	+0.18(+0.84%)
Oct 17, 2006	20.84	21.27	20.84	21.25	1,271,439	+0.00(+0.02%)
Oct 16, 2006	21.26	21.37	21.20	21.24	976,832	-0.02(-0.11%)
Oct 13, 2006	21.04	21.32	21.02	21.27	2,387,787	+0.26(+1.24%)
Oct 12, 2006	20.94	21.06	20.83	21.01	1,483,345	+0.15(+0.72%)
Oct 11, 2006	20.89	20.97	20.72	20.86	1,485,978	-0.05(-0.24%)
Oct 10, 2006	20.83	20.97	20.73	20.91	1,034,305	+0.12(+0.57%)
Oct 09, 2006	20.78	20.83	20.64	20.79	1,100,334	+0.01(+0.04%)
Oct 06, 2006	20.66	20.84	20.57	20.78	1,515,811	+0.15(+0.71%)
Oct 05, 2006	20.45	20.68	20.37	20.63	1,181,499	+0.12(+0.58%)
Oct 04, 2006	20.29	20.51	20.25	20.51	1,132,800	+0.20(+0.99%)
Oct 03, 2006	20.30	20.51	20.14	20.31	937,346	+0.04(+0.20%)
Oct 02, 2006	20.30	20.44	20.17	20.27	839,290	+0.05(+0.23%)
Sep 29, 2006	20.31	20.40	20.22	20.23	1,280,652	-0.10(-0.52%)
Sep 28, 2006	20.37	20.38	20.21	20.33	1,191,151	-0.07(-0.36%)
Sep 27, 2006	20.40	20.57	20.34	20.40	897,202	-0.05(-0.24%)
Sep 26, 2006	20.38	20.50	20.29	20.45	1,545,206	+0.03(+0.16%)
Sep 25, 2006	20.31	20.52	20.21	20.42	1,233,708	+0.19(+0.95%)
Sep 22, 2006	20.40	20.40	20.11	20.23	880,969	-0.11(-0.56%)
Sep 21, 2006	20.47	20.52	20.28	20.35	1,433,111	-0.13(-0.62%)
Sep 20, 2006	20.29	20.53	20.26	20.47	1,646,553	+0.25(+1.24%)
Sep 19, 2006	20.19	20.28	20.13	20.22	2,027,809	-0.02(-0.09%)
Sep 18, 2006	20.27	20.40	20.18	20.24	1,940,283	+0.00(+0.00%)
Sep 15, 2006	20.24	20.28	20.08	20.24	2,669,452	+0.00(+0.00%)
Sep 14, 2006	20.16	20.31	20.09	20.24	1,731,667	+0.09(+0.45%)
Sep 13, 2006	20.10	20.21	19.97	20.15	1,275,826	+0.08(+0.39%)
Sep 12, 2006	20.10	20.15	19.92	20.07	1,650,721	-0.02(-0.09%)
Sep 11, 2006	20.02	20.14	19.93	20.09	1,129,071	+0.05(+0.25%)
Sep 08, 2006	19.89	20.12	19.77	20.04	1,149,033	+0.21(+1.06%)
Sep 07, 2006	19.94	19.96	19.78	19.83	1,106,257	-0.09(-0.46%)
Sep 06, 2006	19.97	20.05	19.87	19.92	1,143,768	-0.14(-0.68%)
Sep 05, 2006	20.06	20.11	19.94	20.06	1,172,944	+0.04(+0.18%)
Sep 01, 2006	20.00	20.04	19.86	20.02	2,333,385	+0.15(+0.76%)
Aug 31, 2006	19.79	19.95	19.68	19.87	1,627,688	+0.05(+0.23%)
Aug 30, 2006	19.64	19.84	19.62	19.83	1,151,885	+0.21(+1.07%)
Aug 29, 2006	19.47	19.65	19.42	19.62	1,250,599	+0.18(+0.94%)
Aug 28, 2006	19.30	19.50	19.28	19.43	854,645	+0.14(+0.73%)
Aug 25, 2006	19.22	19.43	19.21	19.29	686,612	+0.01(+0.07%)
Aug 24, 2006	19.25	19.36	19.18	19.28	821,741	+0.10(+0.50%)
Aug 23, 2006	19.18	19.32	19.15	19.18	576,710	-0.05(-0.24%)
Aug 22, 2006	19.22	19.25	19.09	19.23	1,116,567	-0.10(-0.54%)
Aug 21, 2006	19.28	19.36	19.21	19.33	892,815	-0.01(-0.05%)
Aug 18, 2006	19.40	19.42	19.24	19.34	974,638	-0.00(-0.02%)
Aug 17, 2006	19.30	19.44	19.17	19.35	1,441,666	+0.02(+0.09%)
Aug 16, 2006	19.47	19.53	19.31	19.33	1,617,158	-0.21(-1.05%)
Aug 15, 2006	19.40	19.57	19.40	19.53	1,344,707	+0.30(+1.54%)
Aug 14, 2006	19.28	19.50	19.22	19.24	1,175,796	+0.10(+0.52%)
Aug 11, 2006	19.23	19.26	19.10	19.14	667,088	-0.13(-0.66%)
Aug 10, 2006	19.03	19.35	19.01	19.26	1,735,615	+0.29(+1.54%)
Aug 09, 2006	19.15	19.21	18.95	18.97	1,225,153	-0.08(-0.41%)
Aug 08, 2006	19.23	19.27	19.00	19.05	1,098,579	-0.05(-0.29%)
Aug 07, 2006	19.12	19.21	19.05	19.11	1,575,698	-0.07(-0.36%)
Aug 04, 2006	19.16	19.31	19.05	19.17	1,877,764	+0.13(+0.69%)
Aug 03, 2006	18.81	19.18	18.81	19.04	2,470,268	+0.08(+0.41%)
Aug 02, 2006	18.80	19.04	18.75	18.96	1,625,933	+0.21(+1.14%)
Aug 01, 2006	18.80	18.93	18.74	18.75	1,549,374	-0.09(-0.46%)
Jul 31, 2006	18.87	18.94	18.79	18.84	1,580,743	-0.10(-0.51%)
Jul 28, 2006	18.83	19.05	18.80	18.93	1,269,903	+0.13(+0.70%)
Jul 27, 2006	18.78	18.91	18.78	18.80	2,078,483	+0.03(+0.15%)
Jul 26, 2006	18.80	18.90	18.69	18.77	2,176,758	-0.03(-0.15%)
Jul 25, 2006	18.83	18.95	18.69	18.80	2,645,760	-0.12(-0.65%)
Jul 24, 2006	18.64	19.00	18.64	18.92	1,478,739	+0.19(+1.02%)
Jul 21, 2006	18.81	18.82	18.61	18.73	1,663,005	+0.04(+0.19%)
Jul 20, 2006	18.74	18.83	18.66	18.69	2,053,475	-0.08(-0.44%)
Jul 19, 2006	18.69	18.94	18.69	18.78	1,816,561	+0.15(+0.81%)
Jul 18, 2006	18.62	18.71	18.41	18.63	1,453,073	-0.00(-0.02%)
Jul 17, 2006	18.58	18.74	18.52	18.63	1,046,151	+0.05(+0.25%)
Jul 14, 2006	18.56	18.64	18.50	18.59	1,759,087	-0.03(-0.17%)
Jul 13, 2006	18.73	18.83	18.58	18.62	1,845,078	-0.20(-1.07%)
Jul 12, 2006	18.95	19.03	18.77	18.82	1,294,911	-0.18(-0.96%)
Jul 11, 2006	18.76	19.01	18.69	19.00	1,317,505	+0.20(+1.04%)
Jul 10, 2006	18.79	18.87	18.69	18.80	1,100,554	+0.03(+0.17%)
Jul 07, 2006	18.86	18.91	18.69	18.77	1,254,109	-0.01(-0.05%)
Jul 06, 2006	18.68	18.92	18.67	18.78	956,431	+0.05(+0.27%)
Jul 05, 2006	18.85	18.85	18.61	18.73	1,577,672	-0.23(-1.23%)
Jul 03, 2006	18.88	18.97	18.80	18.96	419,864	+0.14(+0.73%)
Jun 30, 2006	19.09	19.09	18.77	18.83	2,625,579	-0.27(-1.41%)
Jun 29, 2006	18.87	19.10	18.83	19.10	2,566,570	+0.29(+1.53%)
Jun 28, 2006	18.80	18.86	18.69	18.81	1,265,297	+0.05(+0.27%)
Jun 27, 2006	18.69	18.86	18.64	18.76	1,364,011	+0.00(+0.02%)
Jun 26, 2006	18.77	18.89	18.64	18.75	992,187	-0.06(-0.32%)
Jun 23, 2006	18.67	18.96	18.67	18.81	1,026,408	+0.00(+0.00%)
Jun 22, 2006	18.90	18.91	18.64	18.81	1,361,817	-0.15(-0.82%)
Jun 21, 2006	18.80	19.05	18.77	18.97	1,199,926	+0.13(+0.70%)
Jun 20, 2006	18.98	19.02	18.79	18.84	1,408,323	-0.08(-0.43%)
Jun 19, 2006	19.07	19.08	18.86	18.92	2,382,084	-0.15(-0.77%)
Jun 16, 2006	18.92	19.12	18.88	19.06	3,064,967	+0.06(+0.31%)
Jun 15, 2006	18.76	19.05	18.65	19.00	1,915,494	+0.46(+2.48%)
Jun 14, 2006	18.38	18.54	18.36	18.54	2,021,228	+0.15(+0.82%)
Jun 13, 2006	18.39	18.64	18.34	18.39	2,038,997	+0.00(+0.03%)
Jun 12, 2006	18.63	18.64	18.38	18.39	1,713,679	-0.13(-0.69%)
Jun 09, 2006	18.58	18.67	18.42	18.52	1,406,348	-0.10(-0.56%)
Jun 08, 2006	18.49	18.69	18.32	18.62	2,309,255	+0.10(+0.52%)
Jun 07, 2006	18.61	18.69	18.49	18.53	2,188,823	-0.04(-0.20%)
Jun 06, 2006	18.49	18.63	18.33	18.56	1,365,327	+0.14(+0.77%)
Jun 05, 2006	18.72	18.76	18.41	18.42	1,330,667	-0.33(-1.77%)
Jun 02, 2006	18.90	19.10	18.64	18.75	1,378,050	-0.12(-0.63%)
Jun 01, 2006	18.63	18.90	18.50	18.87	1,526,122	+0.28(+1.52%)
May 31, 2006	18.59	18.77	18.44	18.59	2,282,492	+0.02(+0.12%)
May 30, 2006	18.71	18.75	18.55	18.57	808,140	-0.22(-1.16%)
May 26, 2006	18.83	18.89	18.67	18.79	996,355	-0.01(-0.05%)
May 25, 2006	18.78	18.88	18.69	18.80	1,362,914	+0.00(+0.00%)
May 24, 2006	18.78	18.89	18.58	18.80	1,790,018	+0.09(+0.46%)
May 23, 2006	18.81	18.94	18.66	18.71	2,178,732	-0.10(-0.51%)
May 22, 2006	18.85	19.06	18.80	18.80	2,091,425	-0.15(-0.79%)
May 19, 2006	19.03	19.12	18.85	18.95	1,412,052	-0.03(-0.14%)
May 18, 2006	19.18	19.29	18.94	18.98	1,297,763	-0.21(-1.12%)
May 17, 2006	19.24	19.48	19.15	19.20	2,885,307	-0.18(-0.92%)
May 16, 2006	19.47	19.49	19.26	19.37	1,697,884	-0.13(-0.65%)
May 15, 2006	19.50	19.64	19.32	19.50	1,067,210	+0.03(+0.16%)
May 12, 2006	19.52	19.64	19.44	19.47	1,695,033	-0.07(-0.35%)
May 11, 2006	19.64	19.69	19.44	19.54	1,554,639	-0.14(-0.70%)
May 10, 2006	19.73	19.78	19.62	19.68	1,391,212	-0.11(-0.58%)
May 09, 2006	19.83	19.84	19.68	19.79	2,046,455	+0.05(+0.25%)
May 08, 2006	19.88	19.92	19.72	19.74	1,458,996	-0.08(-0.41%)
May 05, 2006	19.63	19.87	19.53	19.82	2,898,469	+0.31(+1.59%)
May 04, 2006	19.47	19.64	19.44	19.51	1,521,515	+0.04(+0.21%)
May 03, 2006	19.30	19.53	19.29	19.47	2,284,686	+0.19(+0.99%)
May 02, 2006	19.21	19.37	19.11	19.28	2,821,472	+0.10(+0.52%)
May 01, 2006	19.10	19.29	19.07	19.18	1,940,283	+0.10(+0.53%)
Apr 28, 2006	19.15	19.21	19.05	19.08	1,991,614	-0.07(-0.38%)
Apr 27, 2006	19.26	19.38	19.15	19.15	2,269,988	-0.12(-0.64%)
Apr 26, 2006	19.32	19.45	19.18	19.27	2,603,642	-0.10(-0.52%)
Apr 25, 2006	19.50	19.60	19.26	19.37	4,939,440	+0.08(+0.40%)
Apr 24, 2006	19.35	19.56	19.24	19.30	1,664,541	-0.05(-0.28%)
Apr 21, 2006	19.46	19.46	19.25	19.35	1,778,611	-0.01(-0.07%)
Apr 20, 2006	19.33	19.58	19.31	19.36	1,817,877	+0.01(+0.05%)
Apr 19, 2006	19.42	19.45	19.31	19.36	1,824,897	-0.05(-0.24%)
Apr 18, 2006	19.47	19.58	19.36	19.40	4,253,267	-0.07(-0.35%)
Apr 17, 2006	19.28	19.53	19.27	19.47	1,399,109	+0.15(+0.78%)
Apr 13, 2006	19.35	19.42	19.24	19.32	1,783,217	-0.03(-0.14%)
Apr 12, 2006	19.50	19.59	19.29	19.35	1,886,099	-0.22(-1.14%)
Apr 11, 2006	19.66	19.68	19.44	19.57	1,600,048	-0.11(-0.58%)
Apr 10, 2006	19.79	19.79	19.61	19.68	1,433,769	-0.09(-0.46%)
Apr 07, 2006	19.87	19.98	19.69	19.78	1,567,362	-0.10(-0.50%)
Apr 06, 2006	19.93	19.98	19.77	19.88	1,470,842	-0.14(-0.71%)
Apr 05, 2006	19.93	20.14	19.89	20.02	1,896,629	+0.03(+0.14%)
Apr 04, 2006	19.88	20.17	19.73	19.99	3,265,686	+0.13(+0.67%)
Apr 03, 2006	19.68	19.95	19.52	19.86	2,225,238	+0.29(+1.47%)
Mar 31, 2006	19.57	19.69	19.47	19.57	1,846,175	-0.03(-0.14%)
Mar 30, 2006	19.47	19.67	19.43	19.60	1,813,051	+0.06(+0.33%)
Mar 29, 2006	19.35	19.60	19.35	19.53	1,419,291	+0.10(+0.54%)
Mar 28, 2006	19.56	19.57	19.31	19.43	2,343,037	-0.17(-0.88%)
Mar 27, 2006	19.61	19.66	19.57	19.60	1,952,348	-0.03(-0.16%)
Mar 24, 2006	19.59	19.67	19.52	19.63	2,174,784	+0.01(+0.05%)
Mar 23, 2006	19.34	19.63	19.34	19.62	2,979,195	+0.25(+1.29%)
Mar 22, 2006	19.20	19.40	19.19	19.37	2,340,404	+0.13(+0.69%)
Mar 21, 2006	19.03	19.48	19.03	19.24	3,763,644	+0.22(+1.17%)
Mar 20, 2006	18.92	19.08	18.92	19.02	1,509,450	+0.16(+0.87%)
Mar 17, 2006	18.74	18.99	18.73	18.85	2,925,889	+0.05(+0.24%)
Mar 16, 2006	18.92	19.01	18.73	18.81	2,564,157	-0.11(-0.58%)
Mar 15, 2006	19.02	19.12	18.91	18.92	3,247,917	-0.10(-0.50%)
Mar 14, 2006	19.12	19.19	19.01	19.01	2,823,227	-0.07(-0.38%)
Mar 13, 2006	19.43	19.52	19.07	19.09	1,963,535	-0.16(-0.83%)
Mar 10, 2006	19.14	19.30	19.00	19.25	1,283,723	+0.25(+1.32%)
Mar 09, 2006	18.88	19.20	18.86	19.00	1,744,609	+0.06(+0.31%)
Mar 08, 2006	18.83	19.01	18.69	18.94	1,584,253	+0.00(+0.00%)
Mar 07, 2006	18.82	19.00	18.76	18.94	1,831,697	+0.11(+0.58%)
Mar 06, 2006	19.05	19.11	18.78	18.83	1,996,659	-0.13(-0.67%)
Mar 03, 2006	19.05	19.11	18.81	18.95	2,845,602	-0.16(-0.81%)
Mar 02, 2006	19.35	19.37	19.06	19.11	2,764,656	-0.31(-1.62%)
Mar 01, 2006	19.49	19.64	19.42	19.42	2,013,112	-0.06(-0.30%)
Feb 28, 2006	19.62	19.68	19.45	19.48	1,809,980	-0.14(-0.70%)
Feb 27, 2006	19.56	19.77	19.51	19.62	1,999,730	+0.04(+0.19%)
Feb 24, 2006	19.58	19.62	19.45	19.58	925,281	+0.04(+0.21%)
Feb 23, 2006	19.53	19.73	19.44	19.54	2,029,783	+0.07(+0.35%)
Feb 22, 2006	19.50	19.60	19.43	19.47	1,474,132	-0.02(-0.12%)
Feb 21, 2006	19.75	19.75	19.47	19.50	1,346,462	-0.18(-0.90%)
Feb 17, 2006	19.85	19.87	19.61	19.68	1,054,048	-0.09(-0.46%)
Feb 16, 2006	19.54	19.78	19.52	19.77	1,398,451	+0.23(+1.19%)
Feb 15, 2006	19.46	19.60	19.33	19.53	1,206,287	-0.04(-0.21%)
Feb 14, 2006	19.42	19.57	19.23	19.57	1,551,349	+0.20(+1.01%)
Feb 13, 2006	19.60	19.60	19.26	19.38	1,048,783	-0.22(-1.14%)
Feb 10, 2006	19.54	19.62	19.45	19.60	1,600,486	+0.01(+0.05%)
Feb 09, 2006	19.47	19.71	19.43	19.59	1,853,853	+0.08(+0.42%)
Feb 08, 2006	19.43	19.60	19.39	19.51	1,708,414	+0.04(+0.21%)
Feb 07, 2006	19.59	19.68	19.45	19.47	1,345,365	-0.13(-0.67%)
Feb 06, 2006	19.32	19.60	19.24	19.60	2,324,829	+0.25(+1.27%)
Feb 03, 2006	19.28	19.42	19.15	19.36	2,765,972	-0.05(-0.26%)
Feb 02, 2006	19.54	19.60	19.13	19.41	2,488,037	-0.20(-1.00%)

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.