Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	23.68	23.75	23.59	23.71	1,065,760	+0.10(+0.42%)
Dec 28, 2006	23.65	23.70	23.54	23.61	1,074,661	-0.04(-0.19%)
Dec 27, 2006	23.70	23.71	23.58	23.65	1,624,343	+0.13(+0.53%)
Dec 26, 2006	23.54	23.58	23.43	23.53	791,364	-0.01(-0.06%)
Dec 22, 2006	23.34	23.64	23.33	23.54	1,561,141	+0.11(+0.48%)
Dec 21, 2006	23.29	23.51	23.29	23.43	1,579,835	-0.07(-0.29%)
Dec 20, 2006	23.51	23.60	23.41	23.50	1,778,788	-0.06(-0.25%)
Dec 19, 2006	23.50	23.57	23.38	23.55	1,460,774	+0.06(+0.25%)
Dec 18, 2006	23.63	23.63	23.43	23.50	2,567,704	+0.16(+0.69%)
Dec 15, 2006	23.62	23.64	23.28	23.33	3,606,982	-0.37(-1.57%)
Dec 14, 2006	23.74	23.78	23.67	23.71	1,770,332	-0.07(-0.28%)
Dec 13, 2006	23.68	23.79	23.64	23.78	2,047,843	-0.04(-0.17%)
Dec 12, 2006	23.70	23.86	23.64	23.82	2,240,788	+0.26(+1.09%)
Dec 11, 2006	23.55	23.57	23.48	23.56	1,943,248	-0.04(-0.17%)
Dec 08, 2006	23.56	23.70	23.53	23.60	3,704,901	-0.01(-0.06%)
Dec 07, 2006	23.70	23.74	23.60	23.61	2,600,863	+0.06(+0.27%)
Dec 06, 2006	23.64	23.69	23.53	23.55	3,306,771	-0.18(-0.78%)
Dec 05, 2006	23.66	23.80	23.65	23.73	3,653,716	-0.23(-0.96%)
Dec 04, 2006	23.87	24.07	23.68	23.96	4,261,927	-0.18(-0.74%)
Dec 01, 2006	23.96	24.15	23.87	24.14	3,562,696	+0.27(+1.13%)
Nov 30, 2006	24.10	24.10	23.84	23.87	2,065,202	-0.05(-0.23%)
Nov 29, 2006	24.03	24.10	23.81	23.93	6,275,054	+0.62(+2.68%)
Nov 28, 2006	23.36	23.43	23.16	23.30	2,777,340	+0.17(+0.74%)
Nov 27, 2006	23.29	23.30	23.08	23.13	2,104,369	-0.08(-0.33%)
Nov 24, 2006	23.24	23.33	23.19	23.21	816,288	+0.04(+0.19%)
Nov 22, 2006	23.11	23.19	23.00	23.16	3,171,464	+0.06(+0.27%)
Nov 21, 2006	23.29	23.29	23.05	23.10	2,481,135	-0.25(-1.06%)
Nov 20, 2006	23.29	23.45	23.29	23.35	3,344,826	-0.02(-0.08%)
Nov 17, 2006	23.25	23.43	23.25	23.37	3,204,401	+0.01(+0.06%)
Nov 16, 2006	23.19	23.37	23.15	23.35	2,280,846	+0.19(+0.82%)
Nov 15, 2006	23.12	23.28	23.03	23.16	5,304,765	-0.20(-0.87%)
Nov 14, 2006	23.24	23.43	23.07	23.37	4,472,898	+0.09(+0.41%)
Nov 13, 2006	23.21	23.42	23.19	23.27	2,633,355	-0.08(-0.33%)
Nov 10, 2006	23.32	23.44	23.20	23.35	5,000,993	+0.21(+0.89%)
Nov 09, 2006	23.69	23.74	23.06	23.14	6,773,551	-0.80(-3.32%)
Nov 08, 2006	23.91	24.04	23.88	23.94	3,746,294	-0.42(-1.73%)
Nov 07, 2006	24.40	24.49	24.31	24.36	3,210,855	+0.21(+0.86%)
Nov 06, 2006	24.05	24.17	23.98	24.15	1,815,063	+0.20(+0.84%)
Nov 03, 2006	24.07	24.09	23.91	23.95	1,881,381	-0.28(-1.17%)
Nov 02, 2006	24.31	24.35	24.15	24.23	5,582,721	+0.43(+1.79%)
Nov 01, 2006	23.88	23.92	23.74	23.81	3,459,658	-0.12(-0.51%)
Oct 31, 2006	24.05	24.08	23.77	23.93	3,538,438	+0.02(+0.07%)
Oct 30, 2006	23.87	24.06	23.74	23.91	5,210,852	-0.03(-0.13%)
Oct 27, 2006	24.20	24.20	23.90	23.94	8,759,528	-0.71(-2.86%)
Oct 26, 2006	24.52	24.66	24.37	24.65	6,196,051	-0.57(-2.25%)
Oct 25, 2006	25.54	25.55	25.17	25.21	5,169,681	+0.22(+0.86%)
Oct 24, 2006	25.02	25.10	24.96	25.00	3,109,375	-0.18(-0.71%)
Oct 23, 2006	25.00	25.20	25.00	25.18	1,472,124	-0.08(-0.30%)
Oct 20, 2006	25.10	25.26	24.99	25.25	1,937,239	+0.11(+0.43%)
Oct 19, 2006	25.17	25.34	25.03	25.15	3,641,253	+0.35(+1.40%)
Oct 18, 2006	24.74	24.86	24.70	24.80	2,178,031	+0.14(+0.56%)
Oct 17, 2006	24.76	24.76	24.58	24.66	2,074,103	+0.21(+0.85%)
Oct 16, 2006	24.51	24.52	24.38	24.45	3,337,482	+0.19(+0.78%)
Oct 13, 2006	24.33	24.35	24.20	24.26	2,950,924	-0.12(-0.50%)
Oct 12, 2006	24.47	24.53	24.32	24.39	5,636,132	-0.04(-0.18%)
Oct 11, 2006	24.33	24.55	24.30	24.43	2,242,124	+0.11(+0.46%)
Oct 10, 2006	24.41	24.42	24.25	24.32	1,627,236	-0.09(-0.39%)
Oct 09, 2006	24.48	24.51	24.32	24.41	2,601,754	+0.01(+0.04%)
Oct 06, 2006	24.24	24.57	24.26	24.40	2,056,077	+0.16(+0.67%)
Oct 05, 2006	24.29	24.35	24.16	24.24	2,798,482	-0.43(-1.73%)
Oct 04, 2006	24.51	24.70	24.48	24.67	1,829,751	-0.06(-0.25%)
Oct 03, 2006	24.59	24.78	24.54	24.73	3,483,025	+0.33(+1.34%)
Oct 02, 2006	24.25	24.52	24.20	24.40	2,887,054	+0.49(+2.03%)
Sep 29, 2006	23.89	24.07	23.77	23.92	3,148,765	-0.14(-0.60%)
Sep 28, 2006	24.06	24.08	23.95	24.06	2,349,835	-0.11(-0.45%)
Sep 27, 2006	24.24	24.39	24.09	24.17	2,768,661	-0.27(-1.12%)
Sep 26, 2006	24.31	24.46	24.25	24.44	3,373,756	+0.04(+0.17%)
Sep 25, 2006	24.35	24.48	24.15	24.40	4,227,878	+0.14(+0.59%)
Sep 22, 2006	24.30	24.37	24.15	24.26	2,868,138	-0.00(-0.02%)
Sep 21, 2006	24.45	24.45	24.22	24.26	3,432,730	-0.02(-0.09%)
Sep 20, 2006	24.28	24.38	24.27	24.29	3,519,077	-0.12(-0.50%)
Sep 19, 2006	24.45	24.45	24.24	24.41	4,653,603	-0.57(-2.27%)
Sep 18, 2006	24.84	25.01	24.71	24.97	2,974,069	+0.10(+0.42%)
Sep 15, 2006	24.71	25.26	24.59	24.87	7,610,981	-0.02(-0.09%)
Sep 14, 2006	24.91	25.01	24.84	24.89	1,653,274	-0.18(-0.72%)
Sep 13, 2006	25.06	25.13	24.86	25.07	1,703,346	-0.30(-1.17%)
Sep 12, 2006	25.16	25.41	25.11	25.37	2,245,017	+0.54(+2.19%)
Sep 11, 2006	24.71	24.87	24.52	24.83	1,379,991	+0.08(+0.31%)
Sep 08, 2006	24.67	24.79	24.61	24.75	1,625,901	+0.14(+0.58%)
Sep 07, 2006	24.65	24.83	24.59	24.61	1,495,491	-0.40(-1.60%)
Sep 06, 2006	25.07	25.11	24.95	25.01	1,308,332	-0.36(-1.40%)
Sep 05, 2006	25.19	25.43	25.15	25.36	1,691,774	-0.14(-0.56%)
Sep 01, 2006	25.43	25.60	25.40	25.51	1,440,077	-0.01(-0.04%)
Aug 31, 2006	25.52	25.59	25.38	25.51	1,939,910	-0.10(-0.40%)
Aug 30, 2006	25.57	25.66	25.49	25.62	3,409,586	+0.54(+2.17%)
Aug 29, 2006	25.02	25.10	24.89	25.07	2,976,517	+0.32(+1.31%)
Aug 28, 2006	24.57	24.80	24.55	24.75	1,450,314	+0.24(+0.97%)
Aug 25, 2006	24.40	24.58	24.39	24.51	1,871,144	-0.15(-0.60%)
Aug 24, 2006	24.65	24.73	24.55	24.66	3,127,846	+0.44(+1.80%)
Aug 23, 2006	24.35	24.46	24.20	24.22	2,103,479	-0.12(-0.50%)
Aug 22, 2006	24.22	24.44	24.20	24.35	4,155,106	-0.13(-0.55%)
Aug 21, 2006	24.65	24.65	24.45	24.48	4,050,956	+0.02(+0.07%)
Aug 18, 2006	24.50	24.53	24.38	24.46	2,555,910	-0.19(-0.78%)
Aug 17, 2006	24.82	24.85	24.56	24.66	1,774,115	-0.34(-1.37%)
Aug 16, 2006	24.89	25.12	24.88	25.00	2,692,996	+0.05(+0.22%)
Aug 15, 2006	25.08	25.08	24.92	24.94	2,021,806	+0.18(+0.74%)
Aug 14, 2006	24.74	24.98	24.74	24.76	1,880,936	+0.03(+0.11%)
Aug 11, 2006	24.65	24.76	24.62	24.73	1,372,647	-0.03(-0.11%)
Aug 10, 2006	24.50	24.78	24.46	24.76	1,880,268	+0.25(+1.03%)
Aug 09, 2006	24.58	24.71	24.51	24.51	1,612,326	+0.12(+0.50%)
Aug 08, 2006	24.36	24.45	24.28	24.39	2,139,531	+0.04(+0.18%)
Aug 07, 2006	24.46	24.54	24.29	24.34	2,052,739	-0.22(-0.88%)
Aug 04, 2006	24.59	24.75	24.53	24.56	1,853,785	+0.34(+1.41%)
Aug 03, 2006	24.11	24.26	24.04	24.22	2,443,303	+0.04(+0.17%)
Aug 02, 2006	24.17	24.26	24.05	24.18	4,009,563	-0.44(-1.79%)
Aug 01, 2006	24.55	24.71	24.42	24.62	2,883,048	-0.25(-0.99%)
Jul 31, 2006	24.90	24.99	24.82	24.86	1,930,340	-0.13(-0.52%)
Jul 28, 2006	24.86	25.11	24.86	24.99	1,896,514	+0.15(+0.62%)
Jul 27, 2006	24.79	24.96	24.69	24.84	2,965,612	-0.34(-1.36%)
Jul 26, 2006	25.07	25.20	24.82	25.18	4,842,097	-0.39(-1.53%)
Jul 25, 2006	25.55	25.70	25.24	25.57	3,096,690	+0.39(+1.55%)
Jul 24, 2006	24.78	25.29	24.76	25.18	5,545,557	+0.31(+1.25%)
Jul 21, 2006	25.02	25.08	24.87	24.87	2,061,641	+0.20(+0.80%)
Jul 20, 2006	24.89	24.92	24.66	24.67	1,948,589	-0.10(-0.42%)
Jul 19, 2006	24.22	24.85	24.21	24.78	2,352,950	+0.18(+0.73%)
Jul 18, 2006	24.59	24.62	24.44	24.60	2,375,204	+0.32(+1.31%)
Jul 17, 2006	24.14	24.35	24.07	24.28	1,908,976	-0.02(-0.07%)
Jul 14, 2006	24.34	24.50	24.18	24.30	2,290,638	-0.17(-0.70%)
Jul 13, 2006	24.63	24.67	24.43	24.47	3,424,274	-0.36(-1.45%)
Jul 12, 2006	25.06	25.11	24.78	24.83	2,514,072	-0.54(-2.14%)
Jul 11, 2006	25.38	25.43	25.10	25.37	2,769,329	-0.07(-0.26%)
Jul 10, 2006	25.39	25.52	25.30	25.44	1,760,762	-0.11(-0.42%)
Jul 07, 2006	25.51	25.64	25.46	25.55	1,649,491	+0.21(+0.82%)
Jul 06, 2006	25.39	25.50	25.24	25.34	1,680,869	+0.37(+1.49%)
Jul 05, 2006	24.71	25.00	24.66	24.97	1,888,725	-0.15(-0.61%)
Jul 03, 2006	25.11	25.21	25.02	25.12	928,005	+0.04(+0.18%)
Jun 30, 2006	24.99	25.23	24.97	25.07	2,747,519	+0.38(+1.53%)
Jun 29, 2006	24.20	24.71	24.16	24.70	2,399,907	+0.61(+2.54%)
Jun 28, 2006	24.00	24.12	23.93	24.09	1,162,343	+0.17(+0.71%)
Jun 27, 2006	24.14	24.21	23.83	23.91	1,606,095	-0.34(-1.41%)
Jun 26, 2006	24.14	24.28	24.02	24.26	2,019,803	-0.07(-0.28%)
Jun 23, 2006	24.17	24.42	24.14	24.32	1,302,546	-0.12(-0.50%)
Jun 22, 2006	24.47	24.62	24.37	24.44	1,689,994	-0.23(-0.93%)
Jun 21, 2006	24.70	24.79	24.61	24.67	3,468,115	+0.19(+0.77%)
Jun 20, 2006	24.47	24.62	24.37	24.49	1,623,008	+0.20(+0.83%)
Jun 19, 2006	24.27	24.33	24.08	24.28	2,447,754	+0.09(+0.37%)
Jun 16, 2006	24.15	24.32	24.06	24.19	2,355,621	-0.34(-1.37%)
Jun 15, 2006	24.37	24.53	24.16	24.53	4,982,077	+0.09(+0.37%)
Jun 14, 2006	24.51	24.60	24.32	24.44	3,015,684	+0.02(+0.07%)
Jun 13, 2006	24.27	24.50	24.19	24.42	2,211,190	+0.13(+0.54%)
Jun 12, 2006	24.51	24.58	24.28	24.29	2,027,147	-0.27(-1.08%)
Jun 09, 2006	24.70	24.83	24.54	24.56	2,812,280	-0.34(-1.35%)
Jun 08, 2006	24.79	24.96	24.49	24.89	3,893,840	-0.27(-1.07%)
Jun 07, 2006	25.29	25.46	25.14	25.16	5,132,071	+0.23(+0.92%)
Jun 06, 2006	25.13	25.14	24.82	24.93	2,103,034	-0.14(-0.56%)
Jun 05, 2006	25.16	25.32	25.03	25.07	4,485,138	-0.09(-0.34%)
Jun 02, 2006	25.02	25.23	25.00	25.16	3,610,988	+0.00(+0.02%)
Jun 01, 2006	24.62	25.16	24.61	25.15	1,847,999	+0.31(+1.23%)
May 31, 2006	24.98	24.99	24.71	24.85	2,395,901	+0.12(+0.49%)
May 30, 2006	24.94	25.13	24.67	24.73	1,930,118	-0.29(-1.15%)
May 26, 2006	24.86	25.12	24.81	25.02	2,424,164	+0.00(+0.00%)
May 25, 2006	24.92	25.02	24.74	25.02	2,544,560	+0.30(+1.20%)
May 24, 2006	24.82	24.91	24.41	24.72	4,637,135	-0.39(-1.54%)
May 23, 2006	24.98	25.22	24.89	25.11	3,181,701	+0.00(+0.02%)
May 22, 2006	25.24	25.36	24.88	25.10	3,455,207	-0.26(-1.03%)
May 19, 2006	25.25	25.43	25.07	25.36	2,163,343	-0.08(-0.30%)
May 18, 2006	25.67	25.70	25.43	25.44	1,860,462	-0.16(-0.63%)
May 17, 2006	25.90	26.16	25.49	25.60	4,464,886	-0.63(-2.42%)
May 16, 2006	26.06	26.24	25.97	26.23	4,262,372	+0.58(+2.28%)
May 15, 2006	25.55	25.84	25.49	25.65	2,172,468	+0.04(+0.14%)
May 12, 2006	25.86	26.03	25.57	25.61	2,690,548	+0.00(+0.02%)
May 11, 2006	25.68	25.81	25.59	25.61	2,503,835	-0.08(-0.31%)
May 10, 2006	25.88	25.93	25.64	25.69	3,127,401	-0.32(-1.23%)
May 09, 2006	26.06	26.17	25.97	26.01	2,571,265	+0.35(+1.37%)
May 08, 2006	25.55	25.74	25.55	25.66	1,987,979	-0.13(-0.51%)
May 05, 2006	25.80	25.84	25.63	25.79	1,984,196	+0.18(+0.72%)
May 04, 2006	25.53	25.64	25.50	25.60	2,826,745	+0.04(+0.14%)
May 03, 2006	25.45	25.68	25.45	25.57	2,576,606	-0.06(-0.25%)
May 02, 2006	25.55	25.71	25.55	25.63	2,689,436	+0.20(+0.78%)
May 01, 2006	25.41	25.63	25.40	25.43	3,237,560	-0.13(-0.49%)
Apr 28, 2006	25.34	25.66	25.34	25.56	8,091,675	+0.64(+2.58%)
Apr 27, 2006	24.80	25.06	24.66	24.92	8,401,233	+1.07(+4.48%)
Apr 26, 2006	23.95	24.07	23.71	23.85	2,533,655	+0.04(+0.19%)
Apr 25, 2006	23.99	24.00	23.79	23.80	1,975,962	+0.03(+0.13%)
Apr 24, 2006	23.68	23.78	23.59	23.77	2,011,569	-0.05(-0.21%)
Apr 21, 2006	24.09	24.00	23.79	23.82	1,914,095	-0.06(-0.24%)
Apr 20, 2006	23.80	24.01	23.79	23.88	2,193,832	-0.05(-0.23%)
Apr 19, 2006	23.98	23.95	23.70	23.93	2,157,335	+0.19(+0.81%)
Apr 18, 2006	23.69	23.74	23.55	23.74	2,891,505	+0.20(+0.86%)
Apr 17, 2006	23.55	23.68	23.51	23.54	1,728,716	+0.04(+0.17%)
Apr 13, 2006	23.38	23.58	23.42	23.50	1,817,288	+0.12(+0.50%)
Apr 12, 2006	23.57	23.58	23.29	23.38	2,142,869	+0.08(+0.35%)
Apr 11, 2006	23.63	23.67	23.25	23.30	1,794,366	-0.13(-0.58%)
Apr 10, 2006	23.59	23.67	23.36	23.43	2,617,109	+0.30(+1.30%)
Apr 07, 2006	23.34	23.43	23.07	23.13	2,181,592	-0.18(-0.75%)
Apr 06, 2006	23.37	23.41	23.22	23.31	3,226,210	-0.22(-0.92%)
Apr 05, 2006	23.51	23.65	23.47	23.52	2,251,248	-0.11(-0.48%)
Apr 04, 2006	23.72	23.75	23.54	23.64	2,972,956	-0.11(-0.45%)
Apr 03, 2006	23.87	23.94	23.74	23.74	2,397,904	+0.24(+1.01%)
Mar 31, 2006	23.74	23.74	23.48	23.51	2,392,785	-0.14(-0.61%)
Mar 30, 2006	23.57	23.76	23.53	23.65	2,500,941	+0.17(+0.71%)
Mar 29, 2006	23.53	23.55	23.40	23.48	2,954,485	-0.18(-0.74%)
Mar 28, 2006	23.73	23.82	23.59	23.66	2,221,650	-0.25(-1.03%)
Mar 27, 2006	23.99	24.04	23.85	23.91	1,642,814	-0.22(-0.93%)
Mar 24, 2006	24.04	24.17	24.00	24.13	2,065,869	+0.31(+1.30%)
Mar 23, 2006	24.00	24.03	23.74	23.82	2,400,797	-0.44(-1.83%)
Mar 22, 2006	24.24	24.28	24.13	24.26	2,461,329	+0.16(+0.67%)
Mar 21, 2006	24.06	24.19	23.98	24.10	2,912,647	-0.31(-1.27%)
Mar 20, 2006	24.40	24.49	24.34	24.41	2,317,788	-0.06(-0.26%)
Mar 17, 2006	24.43	24.48	24.32	24.48	2,141,534	-0.02(-0.09%)
Mar 16, 2006	24.31	24.54	24.31	24.50	3,629,459	-0.07(-0.29%)
Mar 15, 2006	24.62	24.65	24.42	24.57	2,565,702	-0.12(-0.47%)
Mar 14, 2006	24.56	24.71	24.53	24.69	2,929,337	+0.13(+0.53%)
Mar 13, 2006	24.49	24.59	24.30	24.56	4,242,788	+0.11(+0.46%)
Mar 10, 2006	24.23	24.52	24.19	24.44	3,747,629	+0.18(+0.74%)
Mar 09, 2006	24.31	24.55	24.20	24.26	4,018,687	+0.18(+0.76%)
Mar 08, 2006	23.92	24.10	23.82	24.08	4,633,129	+0.56(+2.39%)
Mar 07, 2006	23.21	23.58	23.21	23.52	2,634,467	+0.13(+0.54%)
Mar 06, 2006	23.49	23.51	23.32	23.39	1,919,881	+0.02(+0.08%)
Mar 03, 2006	23.32	23.57	23.27	23.38	2,229,661	+0.17(+0.72%)
Mar 02, 2006	23.09	23.22	22.89	23.21	2,463,777	+0.12(+0.51%)
Mar 01, 2006	23.13	23.15	23.02	23.09	3,169,684	+0.26(+1.12%)
Feb 28, 2006	23.00	22.98	22.76	22.84	2,509,398	-0.16(-0.70%)
Feb 27, 2006	22.73	23.04	22.73	23.00	2,838,095	+0.04(+0.16%)
Feb 24, 2006	23.06	23.06	22.88	22.96	3,398,681	-0.28(-1.20%)
Feb 23, 2006	23.10	23.38	23.04	23.24	3,011,233	+0.33(+1.43%)
Feb 22, 2006	23.14	23.28	22.84	22.91	3,568,704	-0.01(-0.06%)
Feb 21, 2006	23.15	23.18	22.92	22.93	2,151,103	-0.09(-0.41%)
Feb 17, 2006	22.86	23.07	22.78	23.02	1,904,748	-0.04(-0.18%)
Feb 16, 2006	22.79	23.07	22.78	23.06	2,382,993	+0.08(+0.35%)
Feb 15, 2006	22.98	23.07	22.88	22.98	2,360,517	-0.25(-1.06%)
Feb 14, 2006	23.05	23.25	23.01	23.23	2,518,522	-0.21(-0.88%)
Feb 13, 2006	23.32	23.50	23.29	23.43	3,961,493	+0.28(+1.22%)
Feb 10, 2006	23.55	23.57	23.08	23.15	2,713,915	-0.15(-0.64%)
Feb 09, 2006	23.24	23.57	23.20	23.30	5,576,935	+0.40(+1.77%)
Feb 08, 2006	22.91	23.01	22.76	22.89	3,661,282	+0.29(+1.27%)
Feb 07, 2006	22.51	22.73	22.51	22.61	2,354,063	-0.09(-0.38%)
Feb 06, 2006	22.81	22.88	22.54	22.69	1,856,456	-0.21(-0.92%)
Feb 03, 2006	23.04	23.10	22.86	22.90	5,004,109	+0.03(+0.14%)
Feb 02, 2006	23.00	23.11	22.83	22.87	2,662,730	-0.17(-0.72%)
Feb 01, 2006	23.13	23.23	23.01	23.04	2,143,759	+0.01(+0.06%)
Jan 31, 2006	23.03	23.05	22.88	23.02	1,947,254	+0.02(+0.10%)
Jan 30, 2006	23.16	23.20	22.96	23.00	1,730,719	-0.44(-1.86%)
Jan 27, 2006	23.62	23.67	23.36	23.44	2,954,707	+0.47(+2.05%)
Jan 26, 2006	23.00	23.23	22.95	22.97	1,853,340	-0.08(-0.33%)
Jan 25, 2006	23.10	23.13	22.93	23.04	2,209,632	+0.11(+0.47%)
Jan 24, 2006	23.02	23.05	22.87	22.93	3,257,366	+0.15(+0.65%)
Jan 23, 2006	22.75	22.87	22.71	22.79	2,043,392	+0.25(+1.12%)
Jan 20, 2006	22.78	22.78	22.51	22.53	2,344,048	-0.27(-1.18%)
Jan 19, 2006	22.68	22.86	22.65	22.80	1,674,638	-0.02(-0.10%)
Jan 18, 2006	22.96	22.97	22.77	22.83	4,518,964	-0.13(-0.59%)
Jan 17, 2006	23.01	23.07	22.93	22.96	3,487,699	-0.22(-0.97%)
Jan 13, 2006	23.02	23.24	23.02	23.19	4,421,045	+0.10(+0.45%)
Jan 12, 2006	22.99	23.17	22.99	23.08	3,099,583	-0.13(-0.56%)
Jan 11, 2006	23.24	23.42	23.21	23.21	3,389,779	-0.23(-1.00%)
Jan 10, 2006	23.47	23.61	23.37	23.45	1,401,800	-0.27(-1.12%)
Jan 09, 2006	23.82	23.84	23.55	23.71	3,196,834	+0.16(+0.67%)
Jan 06, 2006	23.67	23.68	23.29	23.55	2,304,436	+0.21(+0.90%)
Jan 05, 2006	23.69	23.72	23.27	23.34	3,258,924	+0.00(+0.00%)
Jan 04, 2006	23.50	23.54	23.25	23.34	3,562,918	+0.44(+1.94%)

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.