Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	32.52	33.55	32.42	33.39	17,052,436	+0.86(+2.64%)
Jan 30, 2007	32.62	32.70	32.45	32.53	4,329,398	-0.07(-0.23%)
Jan 29, 2007	32.64	32.70	32.42	32.61	5,628,445	+0.04(+0.11%)
Jan 26, 2007	32.73	32.98	32.45	32.57	6,428,132	-0.21(-0.64%)
Jan 25, 2007	32.82	32.89	32.61	32.78	8,202,874	-0.12(-0.38%)
Jan 24, 2007	32.54	32.95	32.50	32.90	6,376,105	+0.42(+1.29%)
Jan 23, 2007	32.61	32.67	32.37	32.48	7,127,656	-0.05(-0.15%)
Jan 22, 2007	32.44	32.77	32.40	32.53	9,517,642	-0.14(-0.43%)
Jan 19, 2007	32.89	32.98	32.60	32.68	6,219,215	-0.05(-0.15%)
Jan 18, 2007	32.45	32.83	32.45	32.73	6,390,692	+0.12(+0.36%)
Jan 17, 2007	32.63	32.81	32.42	32.61	8,133,019	-0.02(-0.06%)
Jan 16, 2007	32.58	32.64	32.40	32.63	6,776,921	+0.17(+0.53%)
Jan 12, 2007	32.33	32.65	32.25	32.45	8,967,877	+0.23(+0.71%)
Jan 11, 2007	31.94	32.29	31.87	32.23	7,183,572	+0.35(+1.10%)
Jan 10, 2007	31.83	31.98	31.82	31.87	5,511,101	-0.10(-0.33%)
Jan 09, 2007	32.11	32.15	31.93	31.98	10,165,464	+0.02(+0.06%)
Jan 08, 2007	32.21	32.21	31.93	31.96	6,165,729	-0.15(-0.46%)
Jan 05, 2007	32.40	32.44	32.00	32.11	6,668,492	-0.20(-0.61%)
Jan 04, 2007	32.08	32.40	32.02	32.31	11,065,153	+0.07(+0.21%)
Jan 03, 2007	32.36	32.63	32.03	32.24	16,703,160	+0.09(+0.29%)
Dec 29, 2006	31.92	32.22	31.90	32.15	6,987,621	+0.06(+0.17%)
Dec 28, 2006	31.95	32.13	31.90	32.09	5,501,214	+0.01(+0.02%)
Dec 27, 2006	32.08	32.27	31.71	32.08	9,915,055	+0.14(+0.42%)
Dec 26, 2006	31.71	32.58	31.62	31.95	19,838,214	+0.27(+0.84%)
Dec 22, 2006	32.02	32.02	31.55	31.68	13,784,965	-0.27(-0.85%)
Dec 21, 2006	32.16	32.33	31.89	31.95	11,857,222	-0.38(-1.16%)
Dec 20, 2006	32.39	32.61	32.26	32.33	9,433,686	-0.14(-0.42%)
Dec 19, 2006	32.63	32.70	32.29	32.47	14,260,013	-0.38(-1.15%)
Dec 18, 2006	33.06	33.38	32.66	32.84	16,989,064	-0.80(-2.37%)
Dec 15, 2006	33.31	33.67	33.17	33.64	10,496,587	+0.34(+1.02%)
Dec 14, 2006	33.06	33.43	33.06	33.30	4,919,358	+0.17(+0.52%)
Dec 13, 2006	33.43	33.44	33.00	33.13	6,903,504	-0.13(-0.39%)
Dec 12, 2006	33.37	33.40	33.04	33.26	6,037,365	-0.05(-0.15%)
Dec 11, 2006	33.26	33.42	33.16	33.31	5,364,421	-0.01(-0.04%)
Dec 08, 2006	33.19	33.39	33.07	33.32	7,031,220	+0.01(+0.02%)
Dec 07, 2006	33.38	33.69	33.21	33.31	9,349,406	-0.54(-1.59%)
Dec 06, 2006	33.58	33.89	33.38	33.85	7,715,671	+0.10(+0.29%)
Dec 05, 2006	33.46	33.80	33.13	33.75	8,825,250	+0.41(+1.24%)
Dec 04, 2006	33.06	33.35	32.89	33.34	7,409,021	+0.39(+1.18%)
Dec 01, 2006	32.96	33.14	32.85	32.95	6,885,027	-0.12(-0.35%)
Nov 30, 2006	33.28	33.45	32.98	33.06	7,912,432	-0.28(-0.83%)
Nov 29, 2006	33.28	33.53	33.16	33.34	5,771,720	+0.20(+0.60%)
Nov 28, 2006	32.94	33.48	32.94	33.14	7,610,969	+0.09(+0.26%)
Nov 27, 2006	33.20	33.35	32.94	33.06	8,060,571	-0.20(-0.59%)
Nov 24, 2006	33.26	33.50	33.18	33.26	2,703,442	-0.08(-0.24%)
Nov 22, 2006	33.23	33.47	33.19	33.34	5,595,705	-0.01(-0.04%)
Nov 21, 2006	33.42	33.55	33.10	33.35	9,564,969	-0.20(-0.61%)
Nov 20, 2006	33.47	33.68	33.27	33.55	6,813,551	-0.10(-0.31%)
Nov 17, 2006	33.66	33.93	33.50	33.66	9,887,502	-0.01(-0.02%)
Nov 16, 2006	33.13	33.81	33.13	33.66	9,486,037	+0.12(+0.35%)
Nov 15, 2006	33.32	33.68	33.20	33.55	10,572,115	+0.32(+0.97%)
Nov 14, 2006	33.46	33.46	32.92	33.23	11,988,018	-0.13(-0.39%)
Nov 13, 2006	33.24	33.59	33.08	33.35	9,152,483	-0.05(-0.15%)
Nov 10, 2006	33.85	33.99	33.28	33.40	9,554,758	-0.45(-1.33%)
Nov 09, 2006	34.74	34.77	33.68	33.85	18,240,784	-0.99(-2.85%)
Nov 08, 2006	34.83	34.99	34.38	34.85	9,251,836	-0.31(-0.88%)
Nov 07, 2006	35.01	35.46	34.87	35.16	8,142,257	+0.19(+0.55%)
Nov 06, 2006	34.60	34.99	34.48	34.96	5,836,389	+0.36(+1.05%)
Nov 03, 2006	34.67	34.82	34.52	34.60	5,122,765	-0.18(-0.51%)
Nov 02, 2006	34.55	34.95	34.52	34.78	8,575,651	+0.23(+0.68%)
Nov 01, 2006	34.71	34.76	34.33	34.55	8,668,035	-0.01(-0.04%)
Oct 31, 2006	34.92	34.96	34.51	34.56	6,238,178	-0.19(-0.55%)
Oct 30, 2006	35.11	35.24	34.74	34.75	6,127,641	-0.44(-1.25%)
Oct 27, 2006	35.11	35.38	34.92	35.19	6,829,921	-0.16(-0.45%)
Oct 26, 2006	35.47	35.63	35.05	35.35	6,379,995	-0.12(-0.35%)
Oct 25, 2006	35.63	35.72	35.34	35.47	5,363,611	-0.18(-0.50%)
Oct 24, 2006	35.51	35.68	35.40	35.65	6,074,966	-0.08(-0.22%)
Oct 23, 2006	35.09	35.82	35.01	35.73	6,296,850	+0.41(+1.17%)
Oct 20, 2006	35.45	35.49	34.87	35.32	7,740,955	-0.15(-0.43%)
Oct 19, 2006	35.92	35.92	35.06	35.47	9,921,700	-0.47(-1.30%)
Oct 18, 2006	35.63	36.08	35.59	35.94	7,617,290	+0.43(+1.22%)
Oct 17, 2006	35.45	35.79	35.18	35.51	5,246,429	-0.07(-0.19%)
Oct 16, 2006	35.40	35.68	35.32	35.58	4,041,063	+0.18(+0.51%)
Oct 13, 2006	35.31	35.45	35.18	35.40	4,500,227	-0.11(-0.31%)
Oct 12, 2006	35.21	35.63	35.17	35.51	7,000,750	+0.30(+0.86%)
Oct 11, 2006	35.22	35.32	35.00	35.21	6,149,684	-0.12(-0.33%)
Oct 10, 2006	35.41	35.51	35.06	35.32	4,573,162	-0.16(-0.45%)
Oct 09, 2006	35.51	35.62	35.34	35.48	2,460,327	-0.03(-0.09%)
Oct 06, 2006	35.45	35.59	35.22	35.51	5,412,072	-0.12(-0.35%)
Oct 05, 2006	35.54	35.72	35.29	35.64	5,951,140	+0.10(+0.28%)
Oct 04, 2006	34.86	35.75	34.86	35.54	10,940,840	+0.56(+1.61%)
Oct 03, 2006	35.05	35.32	34.90	34.98	4,685,967	-0.06(-0.18%)
Oct 02, 2006	35.05	35.25	34.87	35.04	5,094,887	-0.13(-0.37%)
Sep 29, 2006	34.55	35.32	34.42	35.17	10,478,758	-0.20(-0.56%)
Sep 28, 2006	35.36	35.38	35.00	35.37	4,392,122	+0.19(+0.54%)
Sep 27, 2006	34.93	35.29	34.92	35.17	4,868,304	+0.10(+0.28%)
Sep 26, 2006	34.98	35.21	34.67	35.08	6,563,952	+0.17(+0.48%)
Sep 25, 2006	34.61	35.06	34.38	34.91	6,631,214	+0.40(+1.16%)
Sep 22, 2006	34.37	34.55	34.18	34.51	4,073,154	-0.02(-0.07%)
Sep 21, 2006	34.40	34.93	34.43	34.53	7,541,600	+0.14(+0.39%)
Sep 20, 2006	34.18	34.58	33.98	34.40	7,957,652	+0.45(+1.33%)
Sep 19, 2006	34.12	34.12	33.75	33.95	5,096,994	-0.08(-0.24%)
Sep 18, 2006	34.02	34.16	33.80	34.03	7,705,946	+0.22(+0.64%)
Sep 15, 2006	34.08	34.24	33.61	33.81	29,597,512	-0.12(-0.35%)
Sep 14, 2006	33.81	34.05	33.81	33.93	7,430,091	-0.14(-0.40%)
Sep 13, 2006	34.18	34.32	33.87	34.06	7,438,844	+0.04(+0.11%)
Sep 12, 2006	33.84	34.28	33.76	34.03	12,300,503	+0.55(+1.64%)
Sep 11, 2006	33.87	34.07	33.30	33.48	12,577,330	-0.62(-1.81%)
Sep 08, 2006	30.97	34.26	33.72	34.09	3,791,465	+0.24(+0.71%)
Sep 07, 2006	34.17	34.21	33.76	33.85	3,352,885	-0.31(-0.92%)
Sep 06, 2006	34.38	34.26	33.91	34.17	4,560,682	-0.21(-0.61%)
Sep 05, 2006	34.69	34.70	34.20	34.38	4,068,616	-0.17(-0.50%)
Sep 01, 2006	34.55	34.67	34.29	34.55	6,033,151	+0.04(+0.13%)
Aug 31, 2006	34.64	34.67	34.51	34.51	4,260,353	-0.08(-0.23%)
Aug 30, 2006	34.62	34.74	34.42	34.59	5,736,388	-0.03(-0.09%)
Aug 29, 2006	34.53	34.80	34.49	34.62	5,331,033	+0.17(+0.48%)
Aug 28, 2006	33.93	34.71	33.93	34.45	4,511,897	+0.48(+1.42%)
Aug 25, 2006	33.89	34.00	33.72	33.97	3,654,834	-0.11(-0.33%)
Aug 24, 2006	33.97	34.26	33.90	34.08	3,710,588	+0.12(+0.35%)
Aug 23, 2006	34.05	34.22	33.79	33.97	3,919,830	+0.04(+0.13%)
Aug 22, 2006	33.78	33.92	33.56	33.92	4,159,379	+0.06(+0.18%)
Aug 21, 2006	33.93	34.11	33.72	33.86	4,521,621	-0.09(-0.27%)
Aug 18, 2006	34.00	34.03	33.27	33.95	11,071,960	-0.57(-1.64%)
Aug 17, 2006	34.16	34.61	34.08	34.52	4,817,898	+0.24(+0.70%)
Aug 16, 2006	34.38	34.47	34.21	34.28	3,764,236	+0.17(+0.49%)
Aug 15, 2006	34.01	34.23	33.82	34.11	4,405,574	+0.54(+1.60%)
Aug 14, 2006	33.66	33.87	33.51	33.58	4,367,324	+0.04(+0.11%)
Aug 11, 2006	33.82	33.85	33.21	33.54	4,438,152	-0.57(-1.68%)
Aug 10, 2006	33.98	34.25	33.78	34.11	6,233,153	+0.18(+0.53%)
Aug 09, 2006	34.21	34.59	33.84	33.93	5,998,628	-0.09(-0.27%)
Aug 08, 2006	34.43	34.44	33.94	34.03	4,417,244	-0.27(-0.77%)
Aug 07, 2006	34.79	34.79	34.03	34.29	5,243,674	-0.43(-1.23%)
Aug 04, 2006	34.98	35.47	34.51	34.72	5,117,416	-0.23(-0.65%)
Aug 03, 2006	35.11	35.44	34.93	34.95	4,003,461	-0.18(-0.51%)
Aug 02, 2006	34.94	35.46	34.59	35.13	6,113,379	+0.39(+1.14%)
Aug 01, 2006	34.80	34.97	34.50	34.73	4,445,445	-0.30(-0.85%)
Jul 31, 2006	34.89	35.07	34.79	35.03	4,842,696	-0.09(-0.25%)
Jul 28, 2006	34.55	35.28	34.49	35.11	6,545,151	+0.77(+2.25%)
Jul 27, 2006	34.41	34.50	34.09	34.34	3,659,858	+0.09(+0.25%)
Jul 26, 2006	34.09	34.38	33.93	34.26	6,019,860	-0.02(-0.05%)
Jul 25, 2006	34.87	34.87	34.26	34.27	9,693,658	-0.28(-0.82%)
Jul 24, 2006	33.74	34.82	33.63	34.56	7,131,870	+0.84(+2.49%)
Jul 21, 2006	34.73	34.73	33.48	33.72	13,326,287	-0.99(-2.86%)
Jul 20, 2006	34.74	35.09	34.67	34.71	4,201,681	+0.11(+0.32%)
Jul 19, 2006	33.97	34.88	33.93	34.60	6,647,908	+0.68(+2.02%)
Jul 18, 2006	33.71	34.06	33.52	33.92	3,707,671	+0.10(+0.31%)
Jul 17, 2006	33.69	34.03	33.32	33.81	4,762,954	+0.15(+0.44%)
Jul 14, 2006	33.70	34.09	33.51	33.66	5,423,903	-0.20(-0.58%)
Jul 13, 2006	34.47	34.51	33.67	33.86	5,866,049	-0.46(-1.33%)
Jul 12, 2006	34.64	34.74	34.24	34.32	2,924,677	-0.19(-0.55%)
Jul 11, 2006	34.48	34.68	34.16	34.51	4,402,009	-0.21(-0.60%)
Jul 10, 2006	34.77	34.89	34.53	34.72	2,508,140	+0.02(+0.05%)
Jul 07, 2006	35.01	35.15	34.56	34.70	3,818,694	-0.27(-0.76%)
Jul 06, 2006	34.61	35.06	34.61	34.96	4,315,297	+0.28(+0.80%)
Jul 05, 2006	34.68	34.97	34.55	34.69	8,924,279	+0.33(+0.97%)
Jul 03, 2006	34.19	34.49	34.10	34.35	2,127,421	+0.25(+0.74%)
Jun 30, 2006	33.65	34.34	33.56	34.10	7,833,177	+0.46(+1.36%)
Jun 29, 2006	33.07	33.76	33.01	33.64	6,267,676	+0.67(+2.04%)
Jun 28, 2006	33.01	33.18	32.85	32.97	3,755,808	-0.02(-0.06%)
Jun 27, 2006	33.47	33.47	32.84	32.99	5,371,066	-0.57(-1.69%)
Jun 26, 2006	33.37	33.56	33.21	33.56	3,163,579	+0.06(+0.17%)
Jun 23, 2006	33.53	33.59	33.19	33.50	4,299,252	-0.18(-0.53%)
Jun 22, 2006	33.76	33.85	33.53	33.68	4,099,897	-0.09(-0.26%)
Jun 21, 2006	33.75	33.93	33.64	33.77	5,730,715	-0.10(-0.29%)
Jun 20, 2006	33.60	33.98	33.56	33.87	6,070,266	+0.25(+0.73%)
Jun 19, 2006	33.61	33.67	33.47	33.62	5,303,318	+0.15(+0.44%)
Jun 16, 2006	33.27	33.58	33.26	33.47	6,555,524	+0.12(+0.37%)
Jun 15, 2006	33.03	33.40	32.90	33.35	7,854,409	+0.54(+1.66%)
Jun 14, 2006	32.24	32.95	32.08	32.81	10,802,426	+0.96(+3.02%)
Jun 13, 2006	31.96	32.23	31.80	31.84	6,235,098	+0.00(+0.00%)
Jun 12, 2006	32.26	32.31	31.81	31.84	5,044,319	-0.08(-0.25%)
Jun 09, 2006	31.93	32.14	31.74	31.92	3,833,767	-0.01(-0.04%)
Jun 08, 2006	31.71	31.97	31.40	31.94	8,166,731	+0.03(+0.10%)
Jun 07, 2006	31.57	32.04	31.50	31.90	6,410,628	+0.35(+1.09%)
Jun 06, 2006	31.84	31.87	31.36	31.56	6,070,914	-0.12(-0.39%)
Jun 05, 2006	31.89	32.07	31.62	31.68	6,025,209	-0.42(-1.31%)
Jun 02, 2006	32.05	32.35	31.94	32.10	5,458,750	+0.02(+0.08%)
Jun 01, 2006	31.85	32.12	31.58	32.08	5,163,608	+0.22(+0.68%)
May 31, 2006	31.80	31.91	31.48	31.86	5,749,030	+0.12(+0.39%)
May 30, 2006	32.21	32.39	31.65	31.74	5,136,865	-0.51(-1.59%)
May 26, 2006	32.07	32.39	32.03	32.25	4,844,479	+0.40(+1.26%)
May 25, 2006	31.39	31.91	31.31	31.85	7,004,315	+0.54(+1.73%)
May 24, 2006	31.11	31.44	31.03	31.31	6,952,613	+0.20(+0.65%)
May 23, 2006	31.16	31.28	30.97	31.10	5,271,875	-0.15(-0.49%)
May 22, 2006	31.22	31.65	31.22	31.26	5,111,905	-0.22(-0.69%)
May 19, 2006	31.50	31.50	31.17	31.47	6,172,537	+0.15(+0.49%)
May 18, 2006	31.42	31.73	31.26	31.32	4,422,916	-0.15(-0.47%)
May 17, 2006	31.74	32.08	31.25	31.47	7,391,841	-0.49(-1.54%)
May 16, 2006	32.03	32.21	31.47	31.96	4,815,143	+0.02(+0.06%)
May 15, 2006	31.16	31.97	31.13	31.94	8,326,053	+0.82(+2.64%)
May 12, 2006	31.53	31.76	31.01	31.12	9,352,486	-0.42(-1.33%)
May 11, 2006	31.75	32.08	31.50	31.54	10,062,221	-0.58(-1.81%)
May 10, 2006	32.20	32.40	31.94	32.12	8,621,519	-0.08(-0.25%)
May 09, 2006	32.55	32.60	32.06	32.20	6,243,202	-0.44(-1.36%)
May 08, 2006	32.48	32.90	32.40	32.65	8,251,821	-0.02(-0.06%)
May 05, 2006	32.34	32.73	32.11	32.66	5,160,366	+0.57(+1.77%)
May 04, 2006	32.26	32.27	31.49	32.10	11,826,104	+0.04(+0.12%)
May 03, 2006	32.06	32.23	31.99	32.06	6,002,680	+0.02(+0.06%)
May 02, 2006	32.21	32.30	32.01	32.04	5,740,440	-0.23(-0.71%)
May 01, 2006	32.40	32.67	32.16	32.27	5,291,325	-0.38(-1.17%)
Apr 28, 2006	32.48	32.82	32.32	32.65	7,874,182	+0.10(+0.32%)
Apr 27, 2006	32.01	32.72	31.42	32.55	5,708,510	+0.31(+0.98%)
Apr 26, 2006	32.38	32.49	32.11	32.23	4,372,511	+0.02(+0.06%)
Apr 25, 2006	32.59	32.59	32.06	32.21	3,746,569	-0.22(-0.67%)
Apr 24, 2006	32.60	32.84	32.12	32.43	5,278,358	-0.23(-0.70%)
Apr 21, 2006	33.13	33.13	32.48	32.66	8,908,881	-0.43(-1.29%)
Apr 20, 2006	33.72	33.78	32.70	33.08	10,226,405	-0.64(-1.88%)
Apr 19, 2006	33.80	33.80	33.50	33.72	6,645,153	+0.09(+0.28%)
Apr 18, 2006	33.78	33.81	33.29	33.63	11,411,349	+0.92(+2.81%)
Apr 17, 2006	32.90	32.90	32.35	32.71	5,075,438	-0.16(-0.49%)
Apr 13, 2006	32.96	32.92	32.63	32.87	3,523,876	-0.09(-0.28%)
Apr 12, 2006	32.56	33.08	32.39	32.96	5,186,623	+0.20(+0.60%)
Apr 11, 2006	33.00	33.01	32.48	32.76	7,219,067	-0.17(-0.51%)
Apr 10, 2006	33.07	33.15	32.74	32.93	4,030,366	-0.10(-0.32%)
Apr 07, 2006	33.47	33.57	32.92	33.03	7,318,420	-0.58(-1.73%)
Apr 06, 2006	33.93	34.06	33.48	33.61	6,145,146	-0.24(-0.71%)
Apr 05, 2006	34.19	34.32	33.72	33.85	7,142,891	-0.18(-0.53%)
Apr 04, 2006	33.94	34.19	33.71	34.03	8,594,452	-0.05(-0.14%)
Apr 03, 2006	34.34	34.49	33.97	34.08	6,348,228	-0.04(-0.11%)
Mar 31, 2006	34.49	34.72	34.06	34.12	8,329,294	-0.46(-1.34%)
Mar 30, 2006	34.49	34.98	34.33	34.58	5,713,697	-0.17(-0.48%)
Mar 29, 2006	34.60	34.75	34.09	34.75	10,239,047	-0.04(-0.11%)
Mar 28, 2006	35.29	35.60	34.55	34.79	12,357,554	-1.41(-3.90%)
Mar 27, 2006	36.32	36.38	35.91	36.20	5,171,388	-0.12(-0.32%)
Mar 24, 2006	36.06	36.55	35.98	36.32	6,939,809	+0.51(+1.41%)
Mar 23, 2006	35.96	36.01	35.54	35.81	4,409,950	-0.28(-0.77%)
Mar 22, 2006	35.63	36.20	35.53	36.09	5,926,828	+0.73(+2.06%)
Mar 21, 2006	35.60	35.69	35.33	35.36	4,615,464	-0.07(-0.19%)
Mar 20, 2006	35.66	35.77	35.39	35.43	4,875,435	+0.20(+0.58%)
Mar 17, 2006	35.49	35.51	35.13	35.22	5,563,452	-0.09(-0.24%)
Mar 16, 2006	35.30	35.40	35.03	35.31	4,094,711	+0.16(+0.46%)
Mar 15, 2006	35.35	35.42	34.83	35.15	6,541,100	-0.36(-1.01%)
Mar 14, 2006	35.21	35.61	35.08	35.51	5,747,895	+0.19(+0.54%)
Mar 13, 2006	35.50	35.57	35.22	35.32	3,900,056	-0.01(-0.02%)
Mar 10, 2006	35.45	35.54	35.11	35.32	5,712,076	+0.10(+0.30%)
Mar 09, 2006	35.33	35.72	35.08	35.22	5,456,157	-0.17(-0.49%)
Mar 08, 2006	34.86	35.48	34.84	35.39	6,889,889	+0.46(+1.32%)
Mar 07, 2006	34.85	35.16	34.80	34.93	5,532,009	+0.07(+0.19%)
Mar 06, 2006	34.55	35.05	34.42	34.86	5,488,734	+0.49(+1.42%)
Mar 03, 2006	34.24	34.78	34.18	34.37	3,759,860	-0.02(-0.07%)
Mar 02, 2006	34.48	34.57	34.29	34.40	3,808,807	-0.09(-0.25%)
Mar 01, 2006	34.16	34.51	33.84	34.48	5,679,823	+0.17(+0.49%)
Feb 28, 2006	35.00	35.11	34.21	34.32	7,576,609	-0.68(-1.96%)
Feb 27, 2006	34.68	35.21	34.50	35.00	4,019,993	+0.44(+1.27%)
Feb 24, 2006	34.64	34.74	34.43	34.56	4,044,467	+0.06(+0.16%)
Feb 23, 2006	34.48	34.53	34.21	34.51	4,233,449	-0.10(-0.30%)
Feb 22, 2006	34.43	34.73	34.32	34.61	3,965,697	+0.37(+1.08%)
Feb 21, 2006	34.35	34.61	34.21	34.24	4,341,068	-0.21(-0.61%)
Feb 17, 2006	34.85	34.86	34.24	34.45	4,655,983	-0.32(-0.92%)
Feb 16, 2006	34.57	34.82	34.20	34.77	4,944,480	+0.21(+0.61%)
Feb 15, 2006	34.32	34.77	34.09	34.56	4,331,667	+0.33(+0.97%)
Feb 14, 2006	34.26	34.43	33.82	34.23	6,515,653	+0.08(+0.23%)
Feb 13, 2006	34.42	34.44	33.87	34.15	4,633,941	-0.51(-1.48%)
Feb 10, 2006	34.82	34.92	34.40	34.66	4,891,805	-0.07(-0.21%)
Feb 09, 2006	34.37	35.06	34.27	34.74	8,487,157	+0.37(+1.08%)
Feb 08, 2006	33.84	34.48	33.84	34.37	4,251,601	+0.44(+1.31%)
Feb 07, 2006	34.09	34.28	33.69	33.92	5,138,162	-0.27(-0.79%)
Feb 06, 2006	34.40	34.46	33.99	34.19	4,514,976	-0.27(-0.79%)
Feb 03, 2006	34.51	34.77	34.37	34.47	6,583,888	-0.27(-0.78%)
Feb 02, 2006	35.05	35.25	34.63	34.74	5,523,419	-0.36(-1.04%)

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.