Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	24.72	24.99	24.66	24.90	1,749,356	+0.08(+0.34%)
Jan 30, 2007	24.63	24.82	24.54	24.82	2,459,094	+0.19(+0.77%)
Jan 29, 2007	24.80	24.85	24.63	24.63	2,548,616	-0.16(-0.66%)
Jan 26, 2007	24.67	24.85	24.59	24.79	1,688,653	+0.10(+0.40%)
Jan 25, 2007	24.77	24.82	24.65	24.69	2,752,953	-0.08(-0.32%)
Jan 24, 2007	24.66	24.80	24.60	24.77	2,310,248	+0.12(+0.50%)
Jan 23, 2007	24.51	24.69	24.39	24.65	2,890,608	+0.12(+0.48%)
Jan 22, 2007	24.64	24.78	24.40	24.53	1,991,863	-0.18(-0.74%)
Jan 19, 2007	24.63	24.91	24.42	24.71	3,065,513	+0.27(+1.12%)
Jan 18, 2007	24.16	24.70	24.14	24.44	2,791,275	-0.02(-0.08%)
Jan 17, 2007	24.52	24.55	24.39	24.46	1,707,048	-0.03(-0.11%)
Jan 16, 2007	24.50	24.55	24.37	24.48	1,627,337	-0.04(-0.16%)
Jan 12, 2007	24.55	24.63	24.48	24.52	1,380,078	-0.03(-0.13%)
Jan 11, 2007	24.61	24.65	24.43	24.55	1,579,203	+0.03(+0.11%)
Jan 10, 2007	24.53	24.66	24.48	24.53	1,933,152	-0.14(-0.56%)
Jan 09, 2007	24.67	24.76	24.45	24.67	2,872,826	+0.12(+0.50%)
Jan 08, 2007	24.34	24.57	24.22	24.54	2,433,494	+0.20(+0.80%)
Jan 05, 2007	24.63	24.63	24.27	24.35	2,393,025	-0.28(-1.14%)
Jan 04, 2007	24.76	24.80	24.61	24.63	2,468,751	-0.18(-0.74%)
Jan 03, 2007	24.65	24.98	24.65	24.81	2,992,086	+0.00(+0.00%)
Dec 29, 2006	24.96	24.99	24.78	24.81	1,313,703	-0.20(-0.81%)
Dec 28, 2006	25.12	25.17	25.00	25.01	959,754	-0.17(-0.67%)
Dec 27, 2006	25.05	25.20	25.00	25.18	2,111,276	+0.25(+0.99%)
Dec 26, 2006	24.53	24.96	24.49	24.93	1,873,829	+0.34(+1.38%)
Dec 22, 2006	24.71	24.72	24.50	24.59	2,273,458	-0.03(-0.11%)
Dec 21, 2006	24.71	24.72	24.52	24.62	2,570,996	-0.09(-0.37%)
Dec 20, 2006	24.54	24.75	24.53	24.71	2,702,520	+0.15(+0.61%)
Dec 19, 2006	24.52	24.63	24.48	24.56	2,873,439	+0.05(+0.19%)
Dec 18, 2006	24.73	24.73	24.46	24.52	2,344,279	-0.18(-0.74%)
Dec 15, 2006	24.39	24.72	24.34	24.70	5,001,731	+0.38(+1.56%)
Dec 14, 2006	23.98	24.39	23.97	24.32	3,246,090	+0.26(+1.08%)
Dec 13, 2006	23.95	24.10	23.92	24.06	4,026,954	+0.05(+0.19%)
Dec 12, 2006	23.76	24.08	23.71	24.01	3,581,184	+0.25(+1.04%)
Dec 11, 2006	23.72	23.81	23.43	23.77	2,984,115	+0.33(+1.39%)
Dec 08, 2006	23.48	23.50	23.31	23.44	2,020,222	-0.12(-0.53%)
Dec 07, 2006	23.63	23.69	23.48	23.56	1,739,239	-0.07(-0.30%)
Dec 06, 2006	23.61	23.71	23.47	23.63	2,526,848	-0.05(-0.19%)
Dec 05, 2006	23.67	23.73	23.58	23.68	1,755,948	-0.01(-0.03%)
Dec 04, 2006	23.63	23.71	23.56	23.69	2,124,459	+0.12(+0.50%)
Dec 01, 2006	23.47	23.68	23.37	23.57	2,237,741	+0.02(+0.08%)
Nov 30, 2006	23.69	23.69	23.42	23.55	1,559,429	-0.17(-0.72%)
Nov 29, 2006	23.59	23.76	23.52	23.72	1,487,995	+0.18(+0.78%)
Nov 28, 2006	23.58	23.58	23.39	23.54	1,478,951	-0.01(-0.03%)
Nov 27, 2006	23.67	23.71	23.52	23.54	2,831,591	-0.20(-0.85%)
Nov 24, 2006	23.86	23.97	23.75	23.75	698,700	-0.40(-1.65%)
Nov 22, 2006	24.07	24.20	24.03	24.14	1,643,892	+0.01(+0.03%)
Nov 21, 2006	24.18	24.19	24.08	24.14	2,007,958	-0.01(-0.03%)
Nov 20, 2006	24.10	24.18	24.01	24.14	1,372,567	+0.08(+0.33%)
Nov 17, 2006	24.15	24.21	24.03	24.07	1,602,657	-0.21(-0.86%)
Nov 16, 2006	24.07	24.33	24.03	24.27	1,610,168	+0.29(+1.20%)
Nov 15, 2006	24.04	24.12	23.96	23.99	1,738,473	-0.07(-0.27%)
Nov 14, 2006	24.22	24.25	23.89	24.05	3,300,815	-0.08(-0.35%)
Nov 13, 2006	24.07	24.25	24.03	24.14	2,330,942	-0.01(-0.03%)
Nov 10, 2006	24.02	24.18	24.00	24.14	3,071,644	+0.20(+0.82%)
Nov 09, 2006	24.17	24.21	23.95	23.95	1,643,739	-0.23(-0.94%)
Nov 08, 2006	23.99	24.19	23.99	24.18	2,198,039	+0.02(+0.08%)
Nov 07, 2006	23.56	24.16	23.56	24.16	2,609,472	+0.07(+0.27%)
Nov 06, 2006	24.05	24.16	23.96	24.09	2,234,369	+0.13(+0.54%)
Nov 03, 2006	24.13	24.19	23.93	23.96	1,642,359	-0.14(-0.60%)
Nov 02, 2006	24.13	24.21	24.05	24.10	2,260,122	-0.19(-0.78%)
Nov 01, 2006	24.23	24.40	24.22	24.29	4,076,467	+0.07(+0.27%)
Oct 31, 2006	24.30	24.39	24.20	24.23	3,175,422	-0.08(-0.32%)
Oct 30, 2006	24.33	24.44	24.30	24.31	2,812,276	+0.02(+0.08%)
Oct 27, 2006	24.42	24.44	24.29	24.29	2,694,242	-0.25(-1.01%)
Oct 26, 2006	24.52	24.59	24.42	24.54	2,437,480	+0.02(+0.08%)
Oct 25, 2006	24.61	24.63	24.44	24.52	3,149,363	+0.01(+0.05%)
Oct 24, 2006	24.66	24.70	24.46	24.50	2,767,822	-0.22(-0.90%)
Oct 23, 2006	24.34	24.74	24.33	24.72	3,209,913	+0.33(+1.36%)
Oct 20, 2006	24.59	24.59	24.35	24.39	2,685,198	-0.12(-0.51%)
Oct 19, 2006	24.65	24.65	24.46	24.52	2,433,647	-0.14(-0.56%)
Oct 18, 2006	24.45	24.67	24.41	24.65	4,807,358	+0.27(+1.10%)
Oct 17, 2006	24.14	24.53	23.88	24.39	6,367,707	+0.67(+2.83%)
Oct 16, 2006	24.02	24.06	23.60	23.71	5,028,404	-0.44(-1.81%)
Oct 13, 2006	24.16	24.23	24.07	24.15	3,019,679	-0.12(-0.51%)
Oct 12, 2006	24.46	24.46	24.21	24.27	2,689,797	-0.10(-0.43%)
Oct 11, 2006	24.33	24.43	24.21	24.38	2,861,483	+0.05(+0.19%)
Oct 10, 2006	24.53	24.57	24.32	24.33	2,180,871	-0.16(-0.64%)
Oct 09, 2006	24.43	24.50	24.33	24.49	1,573,838	+0.06(+0.24%)
Oct 06, 2006	24.55	24.57	24.30	24.43	1,496,426	-0.12(-0.50%)
Oct 05, 2006	24.64	24.72	24.51	24.55	1,373,027	-0.20(-0.79%)
Oct 04, 2006	24.41	24.76	24.33	24.75	2,042,449	+0.33(+1.36%)
Oct 03, 2006	24.29	24.56	24.26	24.42	1,563,721	+0.13(+0.54%)
Oct 02, 2006	24.50	24.50	24.13	24.29	1,292,856	-0.14(-0.56%)
Sep 29, 2006	24.55	24.59	24.42	24.42	1,415,489	-0.13(-0.53%)
Sep 28, 2006	24.42	24.59	24.38	24.55	1,391,882	+0.12(+0.48%)
Sep 27, 2006	24.46	24.57	24.35	24.44	1,449,672	+0.00(+0.00%)
Sep 26, 2006	24.52	24.55	24.26	24.44	1,641,746	-0.08(-0.35%)
Sep 25, 2006	24.39	24.54	24.18	24.52	2,154,504	+0.29(+1.18%)
Sep 22, 2006	24.24	24.29	24.09	24.23	963,740	-0.01(-0.03%)
Sep 21, 2006	24.43	24.46	24.10	24.24	1,585,642	-0.24(-0.99%)
Sep 20, 2006	24.33	24.54	24.30	24.48	1,474,199	+0.16(+0.64%)
Sep 19, 2006	24.46	24.46	24.16	24.33	1,045,291	-0.02(-0.08%)
Sep 18, 2006	24.33	24.43	24.17	24.35	1,264,497	+0.03(+0.13%)
Sep 15, 2006	24.46	24.46	24.28	24.31	2,490,825	+0.01(+0.05%)
Sep 14, 2006	24.18	24.30	24.06	24.30	1,252,540	+0.02(+0.08%)
Sep 13, 2006	24.44	24.44	24.14	24.28	1,772,963	-0.16(-0.67%)
Sep 12, 2006	24.07	24.45	23.88	24.44	2,709,111	+0.46(+1.93%)
Sep 11, 2006	23.78	24.03	23.78	23.98	2,051,646	+0.09(+0.38%)
Sep 08, 2006	23.85	23.92	23.62	23.89	1,927,634	+0.18(+0.77%)
Sep 07, 2006	23.92	23.95	23.70	23.71	1,921,042	-0.22(-0.90%)
Sep 06, 2006	23.97	24.04	23.82	23.92	2,379,229	-0.05(-0.22%)
Sep 05, 2006	23.93	24.03	23.89	23.97	1,637,761	+0.04(+0.16%)
Sep 01, 2006	24.07	24.07	23.84	23.93	1,974,081	-0.07(-0.27%)
Aug 31, 2006	24.14	24.16	23.96	24.00	1,328,419	-0.11(-0.46%)
Aug 30, 2006	24.06	24.22	24.06	24.11	944,272	+0.04(+0.16%)
Aug 29, 2006	24.14	24.14	23.94	24.07	1,282,892	-0.10(-0.40%)
Aug 28, 2006	24.01	24.29	23.93	24.17	1,874,902	+0.17(+0.71%)
Aug 25, 2006	24.20	24.20	23.98	24.00	1,814,658	-0.43(-1.76%)
Aug 24, 2006	24.20	24.43	24.15	24.43	2,686,118	+0.28(+1.16%)
Aug 23, 2006	24.18	24.31	24.03	24.15	2,327,110	-0.08(-0.35%)
Aug 22, 2006	24.01	24.32	23.95	24.23	3,799,317	+0.21(+0.87%)
Aug 21, 2006	23.96	24.10	23.92	24.03	1,304,353	-0.07(-0.27%)
Aug 18, 2006	24.29	24.29	23.90	24.09	2,956,676	-0.19(-0.78%)
Aug 17, 2006	24.50	24.50	24.25	24.28	1,463,162	-0.22(-0.88%)
Aug 16, 2006	24.53	24.59	24.37	24.50	1,066,905	+0.05(+0.19%)
Aug 15, 2006	24.16	24.51	24.10	24.45	2,092,728	+0.45(+1.88%)
Aug 14, 2006	24.35	24.38	23.94	24.00	1,563,721	-0.12(-0.49%)
Aug 11, 2006	24.14	24.30	23.93	24.12	1,463,009	-0.12(-0.48%)
Aug 10, 2006	24.03	24.29	23.86	24.23	2,520,563	+0.21(+0.87%)
Aug 09, 2006	24.42	24.54	24.01	24.03	1,683,288	-0.33(-1.34%)
Aug 08, 2006	24.62	24.71	24.29	24.35	1,827,841	-0.20(-0.82%)
Aug 07, 2006	24.51	24.68	24.48	24.55	1,193,983	-0.08(-0.34%)
Aug 04, 2006	24.72	24.89	24.51	24.64	3,405,206	-0.01(-0.05%)
Aug 03, 2006	24.14	24.70	24.14	24.65	3,021,212	+0.35(+1.42%)
Aug 02, 2006	24.21	24.38	24.07	24.31	1,710,114	+0.10(+0.40%)
Aug 01, 2006	23.97	24.25	23.88	24.21	1,993,396	+0.14(+0.57%)
Jul 31, 2006	24.20	24.26	24.05	24.07	1,152,288	-0.25(-1.02%)
Jul 28, 2006	23.92	24.35	23.87	24.32	1,822,783	+0.52(+2.19%)
Jul 27, 2006	24.03	24.13	23.75	23.80	1,715,479	-0.17(-0.71%)
Jul 26, 2006	23.82	24.21	23.80	23.97	2,463,999	+0.01(+0.03%)
Jul 25, 2006	23.80	24.06	23.71	23.96	1,781,547	+0.03(+0.14%)
Jul 24, 2006	23.67	23.93	23.66	23.93	1,991,709	+0.25(+1.07%)
Jul 21, 2006	23.97	23.97	23.48	23.67	2,966,487	-0.16(-0.68%)
Jul 20, 2006	23.79	24.05	23.67	23.84	2,678,300	-0.02(-0.08%)
Jul 19, 2006	23.09	23.86	23.07	23.86	3,782,148	+0.67(+2.90%)
Jul 18, 2006	22.90	23.24	22.81	23.18	3,049,264	+0.30(+1.31%)
Jul 17, 2006	22.80	22.95	22.52	22.88	2,204,631	+0.09(+0.40%)
Jul 14, 2006	22.58	22.85	22.49	22.79	1,716,399	+0.21(+0.92%)
Jul 13, 2006	22.86	22.93	22.55	22.58	1,673,017	-0.28(-1.23%)
Jul 12, 2006	23.03	23.11	22.77	22.86	1,614,920	-0.10(-0.45%)
Jul 11, 2006	23.10	23.10	22.89	22.97	1,894,370	-0.21(-0.90%)
Jul 10, 2006	23.18	23.29	23.08	23.18	843,560	+0.08(+0.34%)
Jul 07, 2006	23.13	23.40	23.03	23.10	1,370,728	-0.05(-0.23%)
Jul 06, 2006	23.09	23.28	23.06	23.15	1,440,475	+0.06(+0.25%)
Jul 05, 2006	23.30	23.30	23.05	23.09	1,488,302	-0.34(-1.45%)
Jul 03, 2006	23.32	23.46	23.26	23.43	546,175	+0.16(+0.67%)
Jun 30, 2006	23.36	23.47	23.14	23.28	1,591,007	-0.01(-0.03%)
Jun 29, 2006	22.97	23.32	22.82	23.28	1,818,031	+0.40(+1.74%)
Jun 28, 2006	22.86	23.07	22.78	22.88	1,833,053	+0.12(+0.52%)
Jun 27, 2006	22.86	22.99	22.72	22.77	1,721,764	-0.19(-0.82%)
Jun 26, 2006	22.72	23.01	22.71	22.96	1,582,882	+0.24(+1.06%)
Jun 23, 2006	22.75	22.76	22.43	22.71	2,944,106	-0.16(-0.68%)
Jun 22, 2006	22.81	22.88	22.70	22.87	1,782,774	-0.04(-0.17%)
Jun 21, 2006	22.79	23.05	22.75	22.91	1,758,554	+0.08(+0.34%)
Jun 20, 2006	22.79	22.98	22.68	22.83	1,758,707	+0.04(+0.17%)
Jun 19, 2006	23.05	23.10	22.73	22.79	1,806,074	-0.15(-0.65%)
Jun 16, 2006	23.14	23.22	22.91	22.94	2,053,179	-0.22(-0.93%)
Jun 15, 2006	22.72	23.20	22.55	23.16	2,853,052	+0.46(+2.04%)
Jun 14, 2006	23.04	23.09	22.34	22.70	3,652,004	-0.38(-1.64%)
Jun 13, 2006	23.42	23.62	23.03	23.07	3,122,537	-0.42(-1.80%)
Jun 12, 2006	23.72	23.77	23.47	23.50	1,495,506	-0.14(-0.58%)
Jun 09, 2006	23.67	23.82	23.53	23.63	1,628,716	-0.03(-0.14%)
Jun 08, 2006	23.51	23.73	23.22	23.67	2,583,719	+0.10(+0.44%)
Jun 07, 2006	23.52	23.78	23.39	23.56	1,848,382	+0.12(+0.50%)
Jun 06, 2006	23.53	23.57	23.18	23.45	2,102,539	+0.05(+0.20%)
Jun 05, 2006	23.80	23.84	23.39	23.40	1,370,268	-0.46(-1.94%)
Jun 02, 2006	23.75	23.97	23.67	23.86	2,441,312	+0.16(+0.69%)
Jun 01, 2006	23.40	23.74	23.31	23.70	1,784,460	+0.40(+1.71%)
May 31, 2006	23.30	23.39	23.00	23.30	2,035,551	+0.14(+0.59%)
May 30, 2006	23.46	23.46	23.15	23.17	1,558,662	-0.29(-1.22%)
May 26, 2006	23.50	23.52	23.32	23.45	1,046,824	+0.05(+0.19%)
May 25, 2006	23.35	23.47	23.26	23.41	2,141,628	-0.08(-0.36%)
May 24, 2006	23.09	23.55	22.96	23.49	3,272,302	+0.33(+1.44%)
May 23, 2006	23.32	23.45	23.15	23.16	2,620,969	-0.14(-0.59%)
May 22, 2006	23.39	23.48	23.07	23.30	3,479,552	-0.12(-0.50%)
May 19, 2006	23.37	23.50	23.17	23.41	2,773,494	+0.29(+1.27%)
May 18, 2006	23.50	23.57	23.00	23.12	2,739,310	-0.33(-1.42%)
May 17, 2006	23.80	23.87	23.35	23.45	3,517,108	-0.48(-2.02%)
May 16, 2006	24.01	24.11	23.88	23.93	1,876,894	-0.14(-0.57%)
May 15, 2006	23.68	24.10	23.68	24.07	2,127,372	+0.23(+0.96%)
May 12, 2006	24.18	24.19	23.80	23.84	2,809,210	-0.30(-1.24%)
May 11, 2006	24.37	24.44	24.01	24.14	2,511,979	-0.33(-1.33%)
May 10, 2006	24.25	24.48	24.25	24.47	2,480,554	+0.08(+0.35%)
May 09, 2006	24.35	24.52	24.33	24.39	2,148,986	-0.03(-0.13%)
May 08, 2006	24.33	24.54	24.33	24.42	2,030,645	+0.07(+0.27%)
May 05, 2006	24.29	24.39	24.23	24.35	2,344,125	+0.16(+0.65%)
May 04, 2006	24.27	24.33	24.18	24.20	1,806,840	-0.01(-0.03%)
May 03, 2006	24.14	24.21	23.88	24.20	3,449,507	+0.04(+0.16%)
May 02, 2006	24.29	24.41	24.02	24.16	3,100,157	-0.12(-0.51%)
May 01, 2006	24.79	24.85	24.19	24.29	3,601,571	-0.65(-2.59%)
Apr 28, 2006	24.36	24.99	24.25	24.93	5,143,832	+0.58(+2.38%)
Apr 27, 2006	23.75	24.47	23.54	24.35	4,198,487	+0.55(+2.33%)
Apr 26, 2006	23.85	23.97	23.77	23.80	2,170,600	+0.03(+0.14%)
Apr 25, 2006	23.93	23.93	23.54	23.77	2,715,243	+0.10(+0.41%)
Apr 24, 2006	23.75	23.76	23.53	23.67	2,190,528	-0.07(-0.30%)
Apr 21, 2006	23.81	23.90	23.65	23.74	2,468,444	+0.04(+0.17%)
Apr 20, 2006	23.53	23.88	23.53	23.70	2,887,849	+0.08(+0.36%)
Apr 19, 2006	23.91	23.99	23.52	23.62	4,614,978	-0.67(-2.77%)
Apr 18, 2006	23.97	24.33	23.57	24.29	5,307,240	+0.24(+1.00%)
Apr 17, 2006	24.16	24.30	23.95	24.05	2,151,132	-0.05(-0.22%)
Apr 13, 2006	24.08	24.17	23.90	24.10	1,346,814	+0.01(+0.05%)
Apr 12, 2006	24.01	24.20	23.91	24.08	1,571,079	+0.06(+0.24%)
Apr 11, 2006	24.24	24.33	23.99	24.03	1,860,952	-0.11(-0.46%)
Apr 10, 2006	24.09	24.26	23.92	24.14	2,256,596	+0.10(+0.41%)
Apr 07, 2006	24.22	24.40	23.93	24.04	1,437,409	-0.14(-0.57%)
Apr 06, 2006	24.29	24.37	23.95	24.18	2,717,082	-0.10(-0.43%)
Apr 05, 2006	24.55	24.69	24.18	24.28	2,281,889	-0.34(-1.38%)
Apr 04, 2006	24.15	24.68	24.09	24.62	2,668,796	+0.48(+2.00%)
Apr 03, 2006	23.98	24.33	23.92	24.14	2,219,653	+0.13(+0.54%)
Mar 31, 2006	24.01	24.26	23.97	24.01	1,679,609	-0.10(-0.43%)
Mar 30, 2006	24.07	24.40	23.88	24.11	3,163,466	+0.03(+0.14%)
Mar 29, 2006	24.12	24.20	23.85	24.08	1,518,653	+0.05(+0.19%)
Mar 28, 2006	24.27	24.35	23.97	24.03	1,662,594	-0.32(-1.31%)
Mar 27, 2006	24.33	24.37	24.21	24.35	1,124,389	+0.01(+0.05%)
Mar 24, 2006	24.27	24.49	24.20	24.34	1,538,581	-0.01(-0.03%)
Mar 23, 2006	24.29	24.42	24.15	24.35	2,707,119	-0.05(-0.21%)
Mar 22, 2006	24.35	24.44	24.20	24.40	2,344,739	+0.01(+0.03%)
Mar 21, 2006	24.43	24.57	24.35	24.39	2,279,590	-0.12(-0.48%)
Mar 20, 2006	24.31	24.57	24.27	24.51	1,915,217	+0.13(+0.53%)
Mar 17, 2006	24.31	24.42	24.14	24.38	2,721,375	+0.11(+0.46%)
Mar 16, 2006	24.31	24.52	24.18	24.27	2,865,468	-0.04(-0.16%)
Mar 15, 2006	24.49	24.49	24.25	24.31	2,774,567	-0.14(-0.56%)
Mar 14, 2006	24.08	24.46	24.07	24.44	2,327,723	+0.27(+1.13%)
Mar 13, 2006	23.97	24.27	23.93	24.17	1,946,948	+0.23(+0.95%)
Mar 10, 2006	23.71	23.94	23.71	23.94	1,977,760	+0.18(+0.74%)
Mar 09, 2006	23.94	24.04	23.75	23.77	1,608,175	-0.22(-0.90%)
Mar 08, 2006	23.88	24.05	23.78	23.98	2,395,785	+0.09(+0.38%)
Mar 07, 2006	23.43	23.93	23.43	23.89	2,519,490	+0.31(+1.33%)
Mar 06, 2006	23.74	23.76	23.42	23.58	2,026,813	-0.10(-0.44%)
Mar 03, 2006	23.75	23.84	23.58	23.68	2,170,907	-0.18(-0.74%)
Mar 02, 2006	23.88	23.95	23.65	23.86	2,969,246	-0.22(-0.92%)
Mar 01, 2006	24.05	24.22	23.92	24.08	3,755,476	-0.23(-0.97%)
Feb 28, 2006	24.41	24.46	24.14	24.31	2,833,737	-0.10(-0.40%)
Feb 27, 2006	24.27	24.53	24.25	24.41	2,271,619	+0.25(+1.03%)
Feb 24, 2006	24.23	24.31	24.07	24.16	2,639,517	-0.33(-1.33%)
Feb 23, 2006	24.44	24.56	24.18	24.49	2,210,149	-0.03(-0.11%)
Feb 22, 2006	24.05	24.57	24.02	24.52	3,306,026	+0.60(+2.51%)
Feb 21, 2006	24.04	24.18	23.88	23.92	2,424,297	-0.05(-0.19%)
Feb 17, 2006	24.10	24.14	23.86	23.96	2,085,830	-0.13(-0.54%)
Feb 16, 2006	23.80	24.09	23.79	24.09	1,492,901	+0.23(+0.96%)
Feb 15, 2006	23.79	24.03	23.64	23.86	2,846,767	-0.01(-0.05%)
Feb 14, 2006	23.34	23.95	23.32	23.88	3,192,898	+0.49(+2.09%)
Feb 13, 2006	23.47	23.52	23.27	23.39	1,560,349	-0.08(-0.36%)
Feb 10, 2006	23.20	23.48	23.05	23.47	2,334,008	+0.23(+1.01%)
Feb 09, 2006	23.18	23.38	23.12	23.24	1,548,545	-0.01(-0.03%)
Feb 08, 2006	23.30	23.30	22.96	23.24	2,406,208	+0.08(+0.37%)
Feb 07, 2006	23.07	23.23	22.98	23.16	2,445,604	+0.03(+0.11%)
Feb 06, 2006	23.03	23.16	22.96	23.13	1,860,032	+0.08(+0.34%)
Feb 03, 2006	22.96	23.36	22.79	23.05	3,090,959	-0.07(-0.28%)
Feb 02, 2006	23.18	23.44	22.95	23.12	3,163,772	-0.07(-0.28%)

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.