Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	44.44	44.71	43.35	43.43	17,062,580	-2.77(-6.00%)
Jan 30, 2007	45.91	46.29	45.91	46.20	4,222,077	+0.34(+0.74%)
Jan 29, 2007	45.95	46.26	45.67	45.86	3,197,242	+0.04(+0.09%)
Jan 26, 2007	45.73	45.93	45.40	45.82	3,431,078	+0.25(+0.55%)
Jan 25, 2007	45.90	46.14	45.43	45.56	3,627,512	-0.43(-0.93%)
Jan 24, 2007	45.69	46.16	45.67	45.99	3,308,342	+0.25(+0.55%)
Jan 23, 2007	45.48	46.02	45.36	45.74	4,004,033	+0.22(+0.48%)
Jan 22, 2007	45.86	46.04	45.27	45.52	6,731,802	-0.48(-1.05%)
Jan 19, 2007	46.21	46.32	45.73	46.00	5,415,779	-0.39(-0.84%)
Jan 18, 2007	46.67	46.78	46.32	46.39	3,892,102	-0.17(-0.36%)
Jan 17, 2007	46.59	46.78	46.45	46.56	2,952,877	+0.04(+0.08%)
Jan 16, 2007	46.86	46.91	46.49	46.52	2,983,631	-0.11(-0.23%)
Jan 12, 2007	46.06	46.91	46.00	46.63	4,864,573	+0.35(+0.76%)
Jan 11, 2007	46.89	46.92	46.01	46.28	6,611,974	-0.47(-1.00%)
Jan 10, 2007	46.71	46.85	46.58	46.75	2,254,416	-0.12(-0.26%)
Jan 09, 2007	47.15	47.38	46.70	46.87	3,347,269	-0.25(-0.52%)
Jan 08, 2007	46.49	47.19	46.20	47.12	3,853,175	+0.06(+0.14%)
Jan 05, 2007	47.13	47.21	46.86	47.05	3,072,289	-0.13(-0.28%)
Jan 04, 2007	47.17	47.24	46.86	47.18	3,165,519	+0.06(+0.12%)
Jan 03, 2007	47.02	47.54	46.92	47.12	3,733,487	+0.12(+0.26%)
Dec 29, 2006	47.46	47.54	46.85	47.00	2,153,290	-0.58(-1.23%)
Dec 28, 2006	47.48	47.74	47.36	47.59	1,331,537	+0.00(+0.00%)
Dec 27, 2006	47.56	47.68	47.52	47.59	1,790,621	+0.17(+0.35%)
Dec 26, 2006	47.10	47.47	46.99	47.42	1,156,714	+0.23(+0.49%)
Dec 22, 2006	47.14	47.25	46.85	47.19	1,541,131	+0.05(+0.11%)
Dec 21, 2006	47.56	47.64	46.96	47.14	2,833,466	-0.40(-0.85%)
Dec 20, 2006	47.47	47.69	47.43	47.54	2,154,814	+0.07(+0.15%)
Dec 19, 2006	47.12	47.55	47.08	47.47	2,039,558	+0.17(+0.37%)
Dec 18, 2006	47.01	47.44	47.01	47.30	2,306,641	+0.22(+0.48%)
Dec 15, 2006	46.80	47.25	46.76	47.07	4,416,295	+0.24(+0.51%)
Dec 14, 2006	46.68	46.92	46.47	46.84	1,840,353	+0.25(+0.54%)
Dec 13, 2006	46.91	46.91	46.52	46.58	1,948,544	-0.30(-0.65%)
Dec 12, 2006	46.50	46.91	46.47	46.89	3,533,728	+0.54(+1.17%)
Dec 11, 2006	46.03	46.42	46.03	46.34	2,693,690	+0.27(+0.60%)
Dec 08, 2006	46.05	46.32	45.82	46.07	1,792,284	+0.12(+0.25%)
Dec 07, 2006	46.35	46.49	45.84	45.95	3,371,511	-0.40(-0.86%)
Dec 06, 2006	46.31	46.56	46.19	46.35	1,976,250	+0.15(+0.33%)
Dec 05, 2006	45.91	46.30	45.84	46.20	2,305,948	+0.27(+0.58%)
Dec 04, 2006	45.84	46.01	45.74	45.93	2,494,486	+0.25(+0.54%)
Dec 01, 2006	45.59	46.14	45.24	45.69	2,890,262	-0.14(-0.30%)
Nov 30, 2006	45.67	45.99	45.49	45.82	3,362,368	+0.15(+0.33%)
Nov 29, 2006	45.82	46.09	45.41	45.67	5,111,293	-0.29(-0.63%)
Nov 28, 2006	46.42	46.45	45.86	45.96	5,062,115	-0.62(-1.33%)
Nov 27, 2006	46.70	46.71	46.45	46.58	4,494,425	-0.27(-0.59%)
Nov 24, 2006	46.59	46.92	46.56	46.86	885,198	+0.10(+0.22%)
Nov 22, 2006	46.73	46.92	46.56	46.76	2,703,664	+0.01(+0.03%)
Nov 21, 2006	46.63	46.81	46.44	46.74	2,955,371	+0.03(+0.06%)
Nov 20, 2006	46.26	46.81	46.26	46.71	3,123,406	+0.17(+0.36%)
Nov 17, 2006	46.19	46.55	46.13	46.55	2,609,049	+0.14(+0.31%)
Nov 16, 2006	46.19	46.54	45.63	46.40	2,253,030	+0.28(+0.61%)
Nov 15, 2006	45.65	46.20	45.65	46.12	3,879,634	+0.35(+0.76%)
Nov 14, 2006	45.43	45.93	45.20	45.77	2,903,423	+0.28(+0.62%)
Nov 13, 2006	45.43	45.86	45.40	45.49	2,716,686	-0.03(-0.06%)
Nov 10, 2006	45.38	45.63	45.19	45.52	2,897,743	+0.41(+0.91%)
Nov 09, 2006	45.16	45.30	45.04	45.11	2,381,724	-0.07(-0.16%)
Nov 08, 2006	45.12	45.39	44.92	45.18	2,185,705	-0.01(-0.03%)
Nov 07, 2006	44.89	45.36	44.82	45.20	2,710,452	+0.25(+0.56%)
Nov 06, 2006	44.51	45.06	44.48	44.94	3,421,935	+0.56(+1.27%)
Nov 03, 2006	44.37	44.47	43.95	44.38	2,743,560	+0.24(+0.54%)
Nov 02, 2006	43.89	44.32	43.79	44.14	3,740,690	+0.08(+0.18%)
Nov 01, 2006	44.54	44.63	44.00	44.06	3,321,918	-0.23(-0.52%)
Oct 31, 2006	44.63	44.66	44.11	44.29	3,418,611	-0.17(-0.39%)
Oct 30, 2006	44.43	44.68	44.37	44.47	1,954,085	-0.10(-0.23%)
Oct 27, 2006	44.73	44.81	44.40	44.57	4,902,115	-0.16(-0.36%)
Oct 26, 2006	44.62	44.77	44.41	44.73	2,655,179	+0.18(+0.41%)
Oct 25, 2006	44.61	44.81	44.34	44.55	3,423,182	-0.02(-0.05%)
Oct 24, 2006	44.15	44.67	44.11	44.57	3,513,780	+0.28(+0.64%)
Oct 23, 2006	44.18	44.32	44.10	44.29	4,229,142	+0.09(+0.20%)
Oct 20, 2006	44.59	44.60	44.11	44.20	5,249,406	-0.30(-0.67%)
Oct 19, 2006	45.30	45.31	44.13	44.50	8,361,869	-1.20(-2.62%)
Oct 18, 2006	46.02	46.25	45.54	45.69	4,631,984	-0.14(-0.30%)
Oct 17, 2006	45.45	45.98	45.43	45.83	2,805,206	+0.17(+0.36%)
Oct 16, 2006	45.54	45.79	45.48	45.67	3,545,365	+0.24(+0.52%)
Oct 13, 2006	45.38	45.58	45.12	45.43	2,025,428	+0.17(+0.37%)
Oct 12, 2006	45.05	45.30	44.94	45.26	5,659,867	+0.27(+0.61%)
Oct 11, 2006	44.90	45.12	44.89	44.99	3,671,841	-0.08(-0.18%)
Oct 10, 2006	45.33	45.41	44.91	45.07	4,552,884	-0.45(-1.00%)
Oct 09, 2006	45.45	45.55	45.21	45.52	2,666,677	-0.06(-0.14%)
Oct 06, 2006	45.46	45.80	45.23	45.59	4,302,563	-0.60(-1.30%)
Oct 05, 2006	46.13	46.56	46.09	46.19	3,387,026	-0.12(-0.25%)
Oct 04, 2006	46.19	46.37	46.01	46.30	4,866,928	+0.19(+0.41%)
Oct 03, 2006	45.30	46.19	45.28	46.11	4,608,572	+0.87(+1.93%)
Oct 02, 2006	45.19	45.31	44.81	45.24	2,483,404	-0.04(-0.10%)
Sep 29, 2006	45.30	45.43	44.97	45.28	3,115,649	-0.08(-0.18%)
Sep 28, 2006	44.92	45.43	44.92	45.36	2,509,031	+0.57(+1.27%)
Sep 27, 2006	45.12	45.22	44.70	44.79	4,663,845	-0.30(-0.67%)
Sep 26, 2006	44.76	45.20	44.70	45.10	4,580,728	+0.48(+1.07%)
Sep 25, 2006	43.89	44.79	43.84	44.62	4,821,907	+0.82(+1.88%)
Sep 22, 2006	43.94	43.95	43.69	43.80	1,925,133	+0.01(+0.03%)
Sep 21, 2006	43.82	43.96	43.68	43.78	3,340,758	-0.12(-0.28%)
Sep 20, 2006	43.46	43.96	43.24	43.90	2,793,154	+0.58(+1.35%)
Sep 19, 2006	43.93	43.93	43.18	43.32	4,737,543	-0.45(-1.02%)
Sep 18, 2006	43.80	43.90	42.84	43.77	4,767,049	+0.37(+0.85%)
Sep 15, 2006	43.31	43.67	43.19	43.40	3,639,564	+0.09(+0.22%)
Sep 14, 2006	43.23	43.31	42.99	43.31	2,020,579	+0.09(+0.22%)
Sep 13, 2006	43.10	43.30	42.85	43.21	2,360,390	+0.14(+0.34%)
Sep 12, 2006	42.94	43.25	42.81	43.07	2,492,546	+0.22(+0.52%)
Sep 11, 2006	42.59	42.86	42.51	42.84	2,367,732	+0.21(+0.49%)
Sep 08, 2006	41.94	42.66	41.77	42.63	3,106,783	+0.87(+2.09%)
Sep 07, 2006	41.71	41.98	41.65	41.76	1,457,183	-0.12(-0.28%)
Sep 06, 2006	41.70	42.21	41.67	41.88	2,222,277	-0.22(-0.53%)
Sep 05, 2006	42.32	42.51	42.06	42.10	2,110,623	-0.04(-0.09%)
Sep 01, 2006	41.88	42.24	41.80	42.14	3,462,524	+0.31(+0.74%)
Aug 31, 2006	41.55	41.86	41.36	41.83	2,711,422	+0.22(+0.52%)
Aug 30, 2006	41.75	41.87	41.56	41.61	2,250,260	+0.12(+0.30%)
Aug 29, 2006	41.20	41.57	41.00	41.49	2,862,972	+0.03(+0.07%)
Aug 28, 2006	41.00	41.64	40.97	41.46	2,335,593	+0.31(+0.75%)
Aug 25, 2006	41.25	41.26	40.80	41.15	2,989,864	-0.30(-0.71%)
Aug 24, 2006	41.72	41.79	41.31	41.44	1,652,785	-0.09(-0.23%)
Aug 23, 2006	41.75	41.78	41.22	41.54	3,014,661	-0.14(-0.35%)
Aug 22, 2006	42.09	42.12	41.68	41.68	3,290,749	-0.38(-0.89%)
Aug 21, 2006	41.73	42.17	41.67	42.06	2,536,599	+0.25(+0.59%)
Aug 18, 2006	41.71	41.96	41.49	41.81	3,067,579	+0.14(+0.35%)
Aug 17, 2006	41.23	41.79	41.10	41.67	3,705,919	+0.28(+0.68%)
Aug 16, 2006	41.64	41.68	41.11	41.38	3,101,934	-0.02(-0.05%)
Aug 15, 2006	41.13	41.53	40.97	41.41	3,855,807	+0.68(+1.67%)
Aug 14, 2006	40.51	40.99	40.45	40.73	2,932,237	+0.55(+1.37%)
Aug 11, 2006	40.04	40.30	40.01	40.18	1,387,919	+0.01(+0.02%)
Aug 10, 2006	39.74	40.35	39.65	40.17	3,264,151	+0.31(+0.78%)
Aug 09, 2006	40.45	40.61	39.75	39.86	2,997,068	-0.45(-1.13%)
Aug 08, 2006	40.50	40.64	39.85	40.32	3,295,182	-0.02(-0.05%)
Aug 07, 2006	40.19	40.50	40.03	40.34	3,146,263	+0.18(+0.45%)
Aug 04, 2006	40.42	40.62	40.06	40.16	3,102,211	-0.01(-0.02%)
Aug 03, 2006	39.56	40.21	39.56	40.16	3,715,755	+0.19(+0.47%)
Aug 02, 2006	40.03	40.21	39.79	39.98	4,420,450	-0.27(-0.66%)
Aug 01, 2006	39.99	40.74	39.95	40.24	5,764,179	-0.77(-1.88%)
Jul 31, 2006	41.11	41.28	40.84	41.02	2,957,864	-0.14(-0.35%)
Jul 28, 2006	41.32	41.43	41.07	41.16	3,382,593	+0.09(+0.21%)
Jul 27, 2006	41.57	41.68	41.01	41.07	3,302,662	-0.33(-0.80%)
Jul 26, 2006	41.43	41.61	41.28	41.41	2,492,408	-0.09(-0.23%)
Jul 25, 2006	41.33	41.65	41.10	41.50	2,511,248	+0.21(+0.51%)
Jul 24, 2006	40.89	41.44	40.89	41.29	2,901,206	+0.40(+0.97%)
Jul 21, 2006	41.36	41.36	40.50	40.89	5,285,701	-0.38(-0.91%)
Jul 20, 2006	41.36	41.77	41.15	41.27	10,025,599	+0.74(+1.82%)
Jul 19, 2006	40.17	40.54	40.10	40.53	5,609,027	+0.52(+1.30%)
Jul 18, 2006	39.82	40.06	39.72	40.01	2,841,916	+0.26(+0.65%)
Jul 17, 2006	39.51	39.96	39.47	39.75	2,636,755	+0.25(+0.62%)
Jul 14, 2006	39.46	39.61	39.26	39.51	2,844,686	-0.12(-0.29%)
Jul 13, 2006	39.57	39.85	39.54	39.62	2,795,924	-0.20(-0.51%)
Jul 12, 2006	40.08	40.19	39.74	39.83	1,691,019	-0.30(-0.74%)
Jul 11, 2006	39.92	40.19	39.67	40.12	1,740,890	+0.06(+0.16%)
Jul 10, 2006	39.78	40.34	39.78	40.06	2,356,234	+0.33(+0.84%)
Jul 07, 2006	39.49	40.06	39.31	39.72	2,627,196	+0.15(+0.38%)
Jul 06, 2006	39.54	39.68	39.38	39.57	2,484,927	+0.01(+0.04%)
Jul 05, 2006	39.49	39.67	39.10	39.56	2,733,448	-0.17(-0.42%)
Jul 03, 2006	39.68	39.78	39.36	39.72	1,642,811	+0.22(+0.55%)
Jun 30, 2006	39.51	39.65	39.28	39.51	4,198,112	+0.04(+0.11%)
Jun 29, 2006	39.27	39.50	39.07	39.46	3,515,165	+0.52(+1.33%)
Jun 28, 2006	38.87	39.07	38.71	38.95	3,859,409	+0.18(+0.47%)
Jun 27, 2006	38.73	38.96	38.58	38.76	3,076,445	+0.06(+0.17%)
Jun 26, 2006	38.26	38.75	38.21	38.70	2,454,451	+0.51(+1.32%)
Jun 23, 2006	38.28	38.48	38.11	38.19	2,579,681	-0.09(-0.24%)
Jun 22, 2006	38.39	38.74	38.17	38.29	2,736,634	-0.24(-0.62%)
Jun 21, 2006	38.22	38.90	38.22	38.53	2,653,378	+0.17(+0.43%)
Jun 20, 2006	38.62	38.85	38.36	38.36	2,803,543	-0.12(-0.30%)
Jun 19, 2006	38.82	38.93	38.23	38.48	2,526,486	-0.15(-0.39%)
Jun 16, 2006	38.82	39.07	38.58	38.63	3,977,159	-0.28(-0.72%)
Jun 15, 2006	38.49	38.96	38.49	38.91	3,293,242	+0.40(+1.03%)
Jun 14, 2006	38.06	38.52	37.90	38.51	3,659,235	+0.38(+0.98%)
Jun 13, 2006	38.62	38.69	38.05	38.14	5,625,096	-0.56(-1.44%)
Jun 12, 2006	39.31	39.31	38.62	38.69	2,508,477	-0.55(-1.40%)
Jun 09, 2006	39.41	39.60	38.98	39.24	2,792,738	-0.21(-0.53%)
Jun 08, 2006	39.13	39.57	38.87	39.45	3,691,097	+0.21(+0.53%)
Jun 07, 2006	39.06	39.59	38.99	39.24	2,410,122	+0.11(+0.28%)
Jun 06, 2006	39.14	39.33	38.63	39.13	3,489,676	-0.02(-0.06%)
Jun 05, 2006	39.72	39.86	39.15	39.15	2,795,093	-0.63(-1.58%)
Jun 02, 2006	39.84	39.95	39.57	39.78	2,874,054	-0.10(-0.25%)
Jun 01, 2006	39.66	40.05	39.64	39.88	3,671,703	+0.17(+0.44%)
May 31, 2006	39.57	39.81	39.32	39.71	3,725,590	+0.27(+0.68%)
May 30, 2006	39.58	39.72	39.25	39.44	2,692,028	-0.27(-0.67%)
May 26, 2006	40.09	40.17	39.51	39.71	2,423,421	-0.45(-1.11%)
May 25, 2006	40.27	40.27	39.62	40.16	3,239,216	+0.19(+0.49%)
May 24, 2006	39.88	40.35	39.70	39.96	4,110,977	-0.12(-0.29%)
May 23, 2006	40.50	40.68	39.99	40.08	4,182,181	-0.48(-1.17%)
May 22, 2006	40.58	40.90	40.33	40.55	3,134,488	-0.15(-0.37%)
May 19, 2006	41.05	41.09	40.57	40.71	4,013,453	-0.16(-0.39%)
May 18, 2006	40.55	41.11	40.42	40.87	5,238,739	+0.31(+0.77%)
May 17, 2006	40.92	41.25	40.24	40.55	3,486,767	-0.84(-2.02%)
May 16, 2006	41.15	41.46	40.95	41.39	2,512,218	+0.17(+0.42%)
May 15, 2006	40.50	41.30	40.44	41.22	2,974,072	+0.52(+1.28%)
May 12, 2006	41.27	41.33	40.59	40.70	3,246,004	-0.67(-1.62%)
May 11, 2006	41.31	41.48	41.21	41.37	3,896,535	-0.01(-0.03%)
May 10, 2006	41.15	41.49	41.09	41.38	2,586,469	-0.01(-0.02%)
May 09, 2006	41.58	41.62	41.15	41.39	3,378,160	-0.20(-0.47%)
May 08, 2006	40.97	41.64	40.89	41.59	3,432,187	+0.53(+1.30%)
May 05, 2006	41.15	41.23	40.94	41.05	3,375,944	-0.01(-0.02%)
May 04, 2006	41.04	41.15	40.94	41.06	2,575,664	+0.12(+0.28%)
May 03, 2006	40.84	41.15	40.56	40.94	2,899,544	-0.05(-0.12%)
May 02, 2006	40.89	41.11	40.75	41.00	3,812,448	+0.26(+0.64%)
May 01, 2006	40.86	41.05	40.58	40.74	4,203,099	-0.04(-0.11%)
Apr 28, 2006	40.53	40.82	40.32	40.78	4,286,632	+0.39(+0.97%)
Apr 27, 2006	40.30	40.66	40.11	40.39	3,237,554	+0.09(+0.23%)
Apr 26, 2006	40.33	40.42	40.09	40.29	2,843,024	+0.14(+0.34%)
Apr 25, 2006	40.11	40.50	39.92	40.16	2,916,998	-0.01(-0.04%)
Apr 24, 2006	40.17	40.36	39.78	40.17	4,242,857	+0.00(+0.00%)
Apr 21, 2006	40.24	40.42	40.05	40.17	5,192,471	+0.16(+0.40%)
Apr 20, 2006	39.96	40.16	39.74	40.01	8,183,028	+0.44(+1.11%)
Apr 19, 2006	38.87	39.78	38.80	39.57	13,561,544	+2.07(+5.52%)
Apr 18, 2006	35.75	37.60	36.51	37.50	7,525,433	+1.10(+3.03%)
Apr 17, 2006	36.49	36.73	36.31	36.40	2,759,214	-0.13(-0.36%)
Apr 13, 2006	36.50	36.60	36.37	36.53	3,794,993	+0.03(+0.08%)
Apr 12, 2006	36.45	36.85	36.38	36.50	6,732,217	+0.04(+0.12%)
Apr 11, 2006	36.88	36.93	36.35	36.45	6,531,351	-0.43(-1.15%)
Apr 10, 2006	36.87	37.05	36.79	36.88	2,587,577	-0.09(-0.25%)
Apr 07, 2006	37.38	37.64	36.91	36.97	3,082,540	-0.42(-1.12%)
Apr 06, 2006	37.39	37.52	37.26	37.39	3,365,000	-0.14(-0.37%)
Apr 05, 2006	37.83	38.03	37.43	37.53	3,818,682	-0.20(-0.54%)
Apr 04, 2006	37.74	37.95	37.56	37.73	3,006,488	-0.07(-0.19%)
Apr 03, 2006	37.75	38.05	37.54	37.80	3,452,689	+0.19(+0.50%)
Mar 31, 2006	37.81	37.81	37.43	37.62	4,121,644	-0.02(-0.06%)
Mar 30, 2006	37.75	37.91	37.57	37.64	5,315,069	-0.19(-0.50%)
Mar 29, 2006	37.62	38.06	37.31	37.83	5,506,377	+0.25(+0.67%)
Mar 28, 2006	37.83	37.87	37.39	37.57	4,756,798	-0.35(-0.91%)
Mar 27, 2006	38.36	38.37	37.79	37.92	4,484,866	-0.51(-1.32%)
Mar 24, 2006	38.41	38.67	38.04	38.43	2,625,950	-0.13(-0.34%)
Mar 23, 2006	38.53	38.80	38.39	38.56	3,728,777	-0.12(-0.32%)
Mar 22, 2006	38.11	38.76	38.11	38.68	3,239,216	-0.01(-0.04%)
Mar 21, 2006	39.10	39.24	38.32	38.69	5,243,588	-0.69(-1.74%)
Mar 20, 2006	39.67	39.75	39.15	39.38	4,146,025	-0.19(-0.49%)
Mar 17, 2006	39.16	39.63	39.08	39.57	5,807,123	+0.26(+0.66%)
Mar 16, 2006	39.72	39.81	39.19	39.31	5,086,358	-0.28(-0.71%)
Mar 15, 2006	39.51	39.65	39.27	39.59	3,402,264	+0.05(+0.13%)
Mar 14, 2006	39.36	39.70	39.31	39.54	3,761,746	+0.17(+0.42%)
Mar 13, 2006	39.34	39.69	39.26	39.38	3,110,107	-0.01(-0.02%)
Mar 10, 2006	39.05	39.49	38.98	39.39	3,559,633	+0.12(+0.31%)
Mar 09, 2006	39.16	39.48	39.16	39.26	3,200,428	+0.03(+0.07%)
Mar 08, 2006	39.23	39.33	38.75	39.23	4,132,034	+0.07(+0.18%)
Mar 07, 2006	39.13	39.26	38.93	39.16	2,464,287	-0.02(-0.06%)
Mar 06, 2006	39.33	39.56	39.10	39.18	2,281,983	-0.19(-0.48%)
Mar 03, 2006	39.34	39.54	39.17	39.37	4,624,226	-0.08(-0.20%)
Mar 02, 2006	39.35	39.63	38.91	39.45	7,276,497	-0.07(-0.18%)
Mar 01, 2006	39.45	39.67	39.24	39.52	4,686,010	-0.02(-0.05%)
Feb 28, 2006	39.67	39.69	39.20	39.54	3,896,535	-0.12(-0.31%)
Feb 27, 2006	39.68	39.88	39.49	39.67	3,069,380	+0.04(+0.09%)
Feb 24, 2006	39.23	39.69	39.05	39.63	4,418,234	+0.30(+0.75%)
Feb 23, 2006	39.55	39.55	39.16	39.33	4,104,328	-0.15(-0.38%)
Feb 22, 2006	39.05	39.58	39.05	39.49	4,822,322	+0.64(+1.65%)
Feb 21, 2006	38.98	39.04	38.69	38.84	5,450,134	-0.35(-0.90%)
Feb 17, 2006	39.01	39.26	38.91	39.20	3,080,047	+0.10(+0.26%)
Feb 16, 2006	38.84	39.10	38.53	39.10	6,708,390	+0.18(+0.46%)
Feb 15, 2006	38.66	38.94	38.56	38.92	3,714,647	+0.19(+0.48%)
Feb 14, 2006	38.00	39.10	38.00	38.73	5,574,949	+0.73(+1.92%)
Feb 13, 2006	38.22	38.41	37.76	38.00	1,732,162	-0.20(-0.53%)
Feb 10, 2006	37.87	38.33	37.87	38.20	2,435,750	+0.24(+0.63%)
Feb 09, 2006	37.62	38.24	37.54	37.96	3,797,902	+0.32(+0.86%)
Feb 08, 2006	37.74	37.74	37.36	37.64	3,839,461	+0.05(+0.13%)
Feb 07, 2006	37.70	37.85	37.55	37.59	2,604,339	-0.41(-1.08%)
Feb 06, 2006	37.62	38.11	37.57	38.00	4,721,612	+0.45(+1.21%)
Feb 03, 2006	37.57	37.96	37.29	37.54	4,592,226	-0.06(-0.17%)
Feb 02, 2006	37.70	37.93	37.41	37.61	6,366,640	+0.00(+0.00%)

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.