Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	49.92	50.16	48.85	49.81	3,319,416	-0.28(-0.56%)
Jan 30, 2007	48.20	50.60	48.02	50.09	5,668,432	+2.06(+4.30%)
Jan 29, 2007	47.99	48.49	47.63	48.03	1,407,582	+0.04(+0.09%)
Jan 26, 2007	47.71	48.10	46.95	47.98	2,324,170	-0.03(-0.06%)
Jan 25, 2007	48.06	48.50	47.94	48.01	1,366,805	-0.13(-0.28%)
Jan 24, 2007	48.33	48.60	47.51	48.15	2,123,517	-0.22(-0.46%)
Jan 23, 2007	48.45	48.72	47.91	48.37	1,782,484	-0.01(-0.02%)
Jan 22, 2007	48.89	49.27	48.35	48.38	1,599,768	-0.53(-1.08%)
Jan 19, 2007	49.37	49.37	48.75	48.91	1,190,551	-0.32(-0.66%)
Jan 18, 2007	49.73	49.74	48.40	49.23	3,416,345	-0.67(-1.35%)
Jan 17, 2007	48.65	49.91	48.56	49.90	2,563,261	+1.26(+2.58%)
Jan 16, 2007	48.84	49.18	48.24	48.65	1,739,033	-0.29(-0.59%)
Jan 12, 2007	48.51	49.17	48.04	48.94	2,023,246	+0.45(+0.93%)
Jan 11, 2007	46.77	48.76	46.72	48.49	2,215,098	+1.53(+3.27%)
Jan 10, 2007	45.78	47.14	45.78	46.95	2,376,868	+0.05(+0.11%)
Jan 09, 2007	47.59	47.62	46.39	46.90	3,092,915	-0.68(-1.43%)
Jan 08, 2007	48.01	48.01	46.42	47.58	3,184,384	+0.03(+0.06%)
Jan 05, 2007	48.92	48.95	47.21	47.55	4,386,634	-2.13(-4.28%)
Jan 04, 2007	50.11	50.16	48.91	49.68	2,593,231	-0.60(-1.20%)
Jan 03, 2007	49.78	50.87	49.73	50.28	2,733,388	+0.64(+1.28%)
Dec 29, 2006	49.47	49.94	49.47	49.64	1,143,312	-0.05(-0.11%)
Dec 28, 2006	49.55	49.81	49.41	49.70	1,178,741	-0.22(-0.45%)
Dec 27, 2006	49.48	49.92	49.40	49.92	1,369,367	+0.44(+0.89%)
Dec 26, 2006	49.46	49.77	49.14	49.48	475,173	-0.05(-0.11%)
Dec 22, 2006	49.72	49.82	49.03	49.54	854,643	-0.08(-0.16%)
Dec 21, 2006	49.54	50.00	49.38	49.62	1,171,165	+0.16(+0.33%)
Dec 20, 2006	49.91	50.50	49.30	49.46	2,013,887	-0.25(-0.51%)
Dec 19, 2006	49.46	50.02	48.51	49.71	1,749,729	+0.67(+1.37%)
Dec 18, 2006	49.45	49.45	48.74	49.03	1,221,746	-0.43(-0.87%)
Dec 15, 2006	49.64	49.90	49.36	49.46	1,846,100	-0.15(-0.31%)
Dec 14, 2006	49.38	50.40	49.16	49.62	2,657,961	+0.78(+1.60%)
Dec 13, 2006	49.92	50.20	48.74	48.84	1,989,265	-0.93(-1.88%)
Dec 12, 2006	49.65	50.48	49.27	49.77	2,103,574	+0.05(+0.11%)
Dec 11, 2006	50.46	50.50	49.42	49.72	2,118,503	-0.97(-1.91%)
Dec 08, 2006	50.06	51.10	49.06	50.69	3,128,678	+0.85(+1.71%)
Dec 07, 2006	49.78	50.99	49.60	49.83	2,017,341	-0.12(-0.23%)
Dec 06, 2006	48.64	50.56	48.54	49.95	2,604,929	+1.03(+2.11%)
Dec 05, 2006	48.88	49.12	48.14	48.92	1,778,362	+0.69(+1.43%)
Dec 04, 2006	48.01	48.57	47.93	48.23	1,544,619	+0.29(+0.60%)
Dec 01, 2006	47.99	49.29	47.44	47.94	2,844,688	-0.62(-1.28%)
Nov 30, 2006	46.51	48.66	46.01	48.56	3,566,974	+2.24(+4.84%)
Nov 29, 2006	47.07	47.17	45.93	46.31	2,617,742	-0.75(-1.60%)
Nov 28, 2006	46.59	47.53	46.51	47.07	1,885,763	+0.48(+1.02%)
Nov 27, 2006	47.01	47.27	46.50	46.59	1,442,677	-0.66(-1.41%)
Nov 24, 2006	47.21	47.35	46.84	47.26	429,605	-0.11(-0.23%)
Nov 22, 2006	47.10	47.69	46.56	47.36	2,137,778	+0.27(+0.57%)
Nov 21, 2006	47.27	47.89	46.90	47.10	1,547,404	-0.22(-0.46%)
Nov 20, 2006	48.38	48.71	47.03	47.31	2,115,495	-0.59(-1.24%)
Nov 17, 2006	49.29	49.36	47.73	47.90	2,528,500	-1.53(-3.10%)
Nov 16, 2006	48.84	49.81	48.63	49.44	2,788,648	+0.61(+1.25%)
Nov 15, 2006	47.80	49.39	47.59	48.83	2,963,120	+0.60(+1.25%)
Nov 14, 2006	48.47	48.69	48.01	48.23	2,847,585	-0.05(-0.11%)
Nov 13, 2006	47.57	48.51	46.83	48.28	4,872,837	+1.61(+3.44%)
Nov 10, 2006	47.48	48.02	46.43	46.67	6,605,743	-0.68(-1.44%)
Nov 09, 2006	49.54	49.72	46.90	47.36	6,432,497	-2.18(-4.40%)
Nov 08, 2006	51.70	51.70	48.67	49.54	8,279,935	-3.11(-5.90%)
Nov 07, 2006	52.52	53.02	51.91	52.64	2,434,246	+0.13(+0.26%)
Nov 06, 2006	51.05	53.09	51.05	52.51	3,910,124	+1.53(+3.01%)
Nov 03, 2006	52.95	52.96	50.47	50.97	4,115,456	-2.14(-4.02%)
Nov 02, 2006	52.29	53.89	52.25	53.11	1,977,121	+0.59(+1.13%)
Nov 01, 2006	54.13	54.96	52.25	52.52	3,505,029	-1.34(-2.48%)
Oct 31, 2006	55.34	55.47	53.79	53.85	3,989,003	-1.45(-2.61%)
Oct 30, 2006	59.24	59.86	54.77	55.30	7,901,356	-3.67(-6.23%)
Oct 27, 2006	57.47	59.26	56.89	58.97	2,561,256	+1.50(+2.61%)
Oct 26, 2006	57.60	57.71	56.37	57.47	1,953,947	+0.46(+0.80%)
Oct 25, 2006	58.99	59.06	56.70	57.01	2,394,806	-1.97(-3.35%)
Oct 24, 2006	59.36	59.58	58.49	58.99	1,387,416	-0.36(-0.61%)
Oct 23, 2006	59.60	60.21	59.11	59.35	942,101	-0.34(-0.57%)
Oct 20, 2006	58.46	59.92	58.45	59.69	2,080,066	+1.35(+2.31%)
Oct 19, 2006	58.98	59.53	58.31	58.34	1,806,103	-0.45(-0.76%)
Oct 18, 2006	58.03	59.14	58.03	58.79	1,962,860	+0.74(+1.27%)
Oct 17, 2006	57.57	58.14	56.83	58.05	1,649,458	+0.16(+0.28%)
Oct 16, 2006	57.26	58.36	57.13	57.89	2,469,229	+0.63(+1.10%)
Oct 13, 2006	58.64	58.70	57.02	57.26	2,500,202	-1.58(-2.68%)
Oct 12, 2006	59.24	59.28	57.77	58.84	2,583,092	-0.40(-0.67%)
Oct 11, 2006	59.46	59.82	58.75	59.24	1,809,112	-0.22(-0.38%)
Oct 10, 2006	60.14	60.14	59.17	59.46	2,023,469	-0.23(-0.39%)
Oct 09, 2006	59.60	60.15	58.93	59.70	1,632,077	+0.32(+0.54%)
Oct 06, 2006	60.95	61.05	59.10	59.37	1,924,200	-1.58(-2.59%)
Oct 05, 2006	60.86	61.23	60.50	60.95	1,825,489	-0.05(-0.09%)
Oct 04, 2006	60.41	61.03	59.59	61.01	1,865,486	+0.65(+1.07%)
Oct 03, 2006	59.84	60.61	58.77	60.36	1,826,158	+0.78(+1.31%)
Oct 02, 2006	59.48	60.10	59.06	59.58	1,212,722	+0.26(+0.44%)
Sep 29, 2006	59.39	59.57	57.98	59.32	1,600,993	+0.06(+0.11%)
Sep 28, 2006	59.70	59.77	58.98	59.26	942,101	-0.21(-0.35%)
Sep 27, 2006	59.69	59.82	58.72	59.46	1,281,017	-0.02(-0.03%)
Sep 26, 2006	59.87	59.99	59.02	59.48	1,403,125	-0.50(-0.84%)
Sep 25, 2006	58.88	60.10	58.88	59.98	1,469,527	+1.24(+2.11%)
Sep 22, 2006	60.50	60.90	58.65	58.75	1,759,979	-1.86(-3.07%)
Sep 21, 2006	61.25	61.25	60.16	60.60	2,062,574	-0.38(-0.62%)
Sep 20, 2006	60.36	61.17	60.05	60.98	1,923,866	+0.64(+1.06%)
Sep 19, 2006	59.69	61.03	59.43	60.34	1,998,178	+1.16(+1.96%)
Sep 18, 2006	59.65	60.01	58.67	59.19	1,790,840	-0.11(-0.18%)
Sep 15, 2006	59.63	59.63	59.21	59.29	1,839,527	+0.26(+0.44%)
Sep 14, 2006	58.34	59.36	57.59	59.03	1,686,781	+0.26(+0.44%)
Sep 13, 2006	58.88	59.51	58.51	58.77	2,294,200	+0.48(+0.83%)
Sep 12, 2006	56.07	58.43	56.07	58.29	2,605,820	+2.08(+3.70%)
Sep 11, 2006	55.16	56.50	54.84	56.21	1,282,689	+1.04(+1.89%)
Sep 08, 2006	54.45	55.58	54.45	55.16	1,477,883	+0.72(+1.32%)
Sep 07, 2006	54.76	54.81	53.86	54.45	602,851	-0.31(-0.57%)
Sep 06, 2006	55.10	55.59	54.60	54.76	859,434	-0.38(-0.68%)
Sep 05, 2006	55.05	55.53	54.98	55.14	913,468	-0.01(-0.02%)
Sep 01, 2006	55.01	55.29	54.26	55.15	859,768	+0.46(+0.84%)
Aug 31, 2006	55.20	55.34	53.94	54.69	1,812,008	-0.46(-0.83%)
Aug 30, 2006	55.29	55.65	55.03	55.15	945,778	+0.04(+0.08%)
Aug 29, 2006	55.20	55.40	54.84	55.10	1,150,331	+0.04(+0.07%)
Aug 28, 2006	54.74	55.20	54.53	55.07	821,888	+0.38(+0.69%)
Aug 25, 2006	55.12	55.12	54.41	54.69	705,350	-0.40(-0.73%)
Aug 24, 2006	54.53	55.20	54.35	55.09	1,129,051	+0.42(+0.77%)
Aug 23, 2006	55.27	55.65	54.37	54.67	2,000,963	-0.80(-1.44%)
Aug 22, 2006	54.85	55.86	54.83	55.47	2,542,204	+0.64(+1.16%)
Aug 21, 2006	53.89	55.02	53.69	54.83	1,867,046	+0.98(+1.82%)
Aug 18, 2006	53.19	53.93	53.03	53.85	1,215,507	+0.72(+1.35%)
Aug 17, 2006	53.58	53.94	53.14	53.14	1,122,032	-0.60(-1.12%)
Aug 16, 2006	52.60	53.78	52.15	53.74	1,524,787	+1.41(+2.69%)
Aug 15, 2006	52.42	52.52	52.10	52.33	1,028,335	+0.37(+0.71%)
Aug 14, 2006	52.28	52.58	51.77	51.96	1,157,127	+0.20(+0.38%)
Aug 11, 2006	53.32	53.32	51.73	51.76	1,601,996	-1.53(-2.86%)
Aug 10, 2006	52.82	53.41	52.73	53.29	1,558,545	+0.48(+0.92%)
Aug 09, 2006	53.46	53.95	52.66	52.80	1,333,493	-0.13(-0.25%)
Aug 08, 2006	53.34	53.84	52.79	52.94	1,401,677	-0.06(-0.12%)
Aug 07, 2006	52.06	53.67	51.79	53.00	1,597,540	+0.85(+1.64%)
Aug 04, 2006	52.23	52.86	52.04	52.15	1,359,897	+0.04(+0.07%)
Aug 03, 2006	52.61	52.94	51.66	52.11	1,582,499	-0.57(-1.07%)
Aug 02, 2006	51.43	53.03	51.16	52.68	3,978,531	+2.19(+4.34%)
Aug 01, 2006	50.06	51.83	49.90	50.49	3,139,262	+0.29(+0.57%)
Jul 31, 2006	47.00	50.22	45.90	50.20	5,580,305	+3.94(+8.52%)
Jul 28, 2006	47.84	48.15	45.70	46.26	3,313,400	-1.26(-2.64%)
Jul 27, 2006	48.60	49.19	46.00	47.52	2,468,895	-3.20(-6.30%)
Jul 26, 2006	51.48	51.69	50.52	50.71	1,390,090	-0.54(-1.05%)
Jul 25, 2006	50.04	51.65	49.53	51.25	1,475,432	+1.27(+2.53%)
Jul 24, 2006	49.86	50.41	49.74	49.99	1,136,627	+0.25(+0.51%)
Jul 21, 2006	50.40	50.42	49.39	49.73	1,524,565	-0.66(-1.32%)
Jul 20, 2006	51.54	51.99	50.31	50.40	1,426,522	-1.14(-2.21%)
Jul 19, 2006	51.00	51.78	50.96	51.54	2,383,107	+1.44(+2.87%)
Jul 18, 2006	48.48	50.21	48.48	50.10	1,687,449	+0.64(+1.29%)
Jul 17, 2006	50.11	50.69	49.34	49.46	1,067,663	-0.65(-1.29%)
Jul 14, 2006	50.10	50.78	49.58	50.11	978,867	-0.12(-0.23%)
Jul 13, 2006	50.84	50.94	50.02	50.23	1,613,583	-0.87(-1.70%)
Jul 12, 2006	51.00	51.39	50.68	51.10	1,307,868	+0.35(+0.69%)
Jul 11, 2006	49.78	51.42	49.78	50.75	1,955,284	+1.16(+2.33%)
Jul 10, 2006	49.73	50.21	49.37	49.59	1,082,704	-0.03(-0.05%)
Jul 07, 2006	49.84	50.32	49.56	49.62	1,359,117	-0.23(-0.47%)
Jul 06, 2006	48.69	49.99	48.69	49.85	1,799,753	+1.29(+2.66%)
Jul 05, 2006	47.94	48.76	47.94	48.56	1,382,180	+0.24(+0.50%)
Jul 03, 2006	48.24	48.40	47.84	48.32	501,800	+0.12(+0.24%)
Jun 30, 2006	48.46	48.46	47.98	48.20	1,250,825	-0.05(-0.11%)
Jun 29, 2006	47.44	48.35	46.99	48.25	1,308,202	+1.21(+2.58%)
Jun 28, 2006	47.56	47.75	45.79	47.04	1,634,974	+0.05(+0.11%)
Jun 27, 2006	46.96	47.21	46.47	46.99	860,102	+0.02(+0.04%)
Jun 26, 2006	47.11	47.56	46.52	46.97	782,002	-0.22(-0.48%)
Jun 23, 2006	46.66	47.39	46.00	47.19	1,319,566	+0.66(+1.41%)
Jun 22, 2006	45.33	46.57	45.33	46.54	1,593,974	+1.01(+2.21%)
Jun 21, 2006	44.97	45.64	44.61	45.53	1,185,649	+0.68(+1.52%)
Jun 20, 2006	45.23	45.61	44.69	44.85	1,269,096	-0.48(-1.05%)
Jun 19, 2006	45.49	45.74	45.13	45.33	1,071,117	+0.17(+0.38%)
Jun 16, 2006	44.92	45.35	44.72	45.16	2,022,912	+0.09(+0.20%)
Jun 15, 2006	47.70	49.28	43.02	45.07	2,444,050	+0.72(+1.62%)
Jun 14, 2006	45.42	45.84	43.68	44.35	2,132,541	-1.24(-2.72%)
Jun 13, 2006	44.70	46.15	44.65	45.59	1,798,973	+0.80(+1.78%)
Jun 12, 2006	46.76	46.92	44.67	44.79	1,440,114	-1.76(-3.78%)
Jun 09, 2006	45.84	46.97	45.65	46.55	1,240,129	+0.66(+1.45%)
Jun 08, 2006	45.85	46.66	45.46	45.88	1,492,924	-0.04(-0.08%)
Jun 07, 2006	45.55	46.56	45.55	45.92	1,359,229	+0.44(+0.97%)
Jun 06, 2006	45.78	46.18	45.10	45.48	1,487,910	-0.30(-0.65%)
Jun 05, 2006	46.27	46.29	45.69	45.78	1,172,502	-0.49(-1.07%)
Jun 02, 2006	46.66	46.78	46.05	46.27	1,445,685	-0.21(-0.44%)
Jun 01, 2006	45.63	46.50	45.15	46.48	1,475,432	+1.03(+2.27%)
May 31, 2006	44.70	45.51	44.47	45.44	2,148,362	+0.90(+2.01%)
May 30, 2006	44.43	45.00	44.24	44.55	1,125,040	-0.15(-0.34%)
May 26, 2006	45.29	45.29	44.43	44.70	1,797,747	-0.16(-0.36%)
May 25, 2006	44.46	45.52	43.98	44.86	2,370,963	+0.77(+1.75%)
May 24, 2006	44.88	45.94	43.47	44.09	3,406,763	-0.79(-1.76%)
May 23, 2006	43.89	45.12	43.89	44.88	3,142,382	+1.32(+3.03%)
May 22, 2006	42.74	43.83	42.48	43.56	2,322,276	+0.66(+1.53%)
May 19, 2006	43.04	43.25	42.37	42.90	2,501,093	-0.13(-0.31%)
May 18, 2006	42.95	43.33	42.45	43.04	2,334,866	+0.16(+0.38%)
May 17, 2006	41.93	43.16	41.83	42.88	3,166,558	+0.67(+1.60%)
May 16, 2006	40.46	42.21	40.41	42.20	2,961,114	+1.65(+4.07%)
May 15, 2006	40.17	40.76	40.00	40.55	1,511,195	+0.23(+0.58%)
May 12, 2006	39.85	40.53	39.54	40.32	2,238,049	+0.11(+0.27%)
May 11, 2006	40.38	40.51	39.63	40.21	3,064,728	-0.18(-0.44%)
May 10, 2006	38.85	40.60	38.85	40.39	4,478,660	+1.77(+4.58%)
May 09, 2006	37.08	38.87	37.08	38.62	3,790,801	+1.28(+3.44%)
May 08, 2006	37.52	37.72	36.87	37.34	3,613,878	-0.18(-0.48%)
May 05, 2006	37.56	37.71	37.25	37.52	3,866,227	+0.14(+0.38%)
May 04, 2006	37.51	38.37	37.22	37.37	4,146,986	-0.13(-0.36%)
May 03, 2006	40.03	40.04	37.42	37.51	4,996,059	-2.99(-7.38%)
May 02, 2006	41.27	41.42	40.22	40.50	2,498,196	+0.14(+0.36%)
May 01, 2006	40.55	41.06	38.84	40.35	3,838,040	-0.20(-0.49%)
Apr 28, 2006	39.72	40.85	39.68	40.55	3,221,819	+1.61(+4.13%)
Apr 27, 2006	40.97	41.03	38.51	38.95	4,057,522	-2.58(-6.20%)
Apr 26, 2006	42.85	43.05	41.16	41.52	2,636,682	-1.11(-2.61%)
Apr 25, 2006	44.05	44.06	42.53	42.63	1,700,150	-1.53(-3.46%)
Apr 24, 2006	44.48	44.49	43.85	44.16	1,367,696	-0.35(-0.79%)
Apr 21, 2006	44.31	45.07	43.89	44.51	2,345,784	+0.79(+1.81%)
Apr 20, 2006	42.63	43.77	42.54	43.72	2,435,026	+1.06(+2.48%)
Apr 19, 2006	42.74	43.25	42.19	42.66	1,998,624	-0.14(-0.34%)
Apr 18, 2006	43.22	44.40	42.19	42.80	2,438,368	+0.62(+1.47%)
Apr 17, 2006	42.77	43.23	41.96	42.19	1,111,225	-0.73(-1.69%)
Apr 13, 2006	42.93	43.35	42.45	42.91	1,174,173	-0.02(-0.04%)
Apr 12, 2006	42.50	43.67	42.38	42.93	2,389,012	+0.48(+1.12%)
Apr 11, 2006	44.43	44.73	42.19	42.45	3,233,071	-1.89(-4.27%)
Apr 10, 2006	44.83	44.83	43.19	44.35	1,795,631	-0.38(-0.84%)
Apr 07, 2006	45.17	45.62	44.24	44.73	1,542,613	-0.33(-0.74%)
Apr 06, 2006	45.69	45.92	44.27	45.06	1,753,628	-0.80(-1.74%)
Apr 05, 2006	46.94	47.00	45.53	45.86	1,826,937	-1.31(-2.78%)
Apr 04, 2006	46.26	47.33	45.93	47.17	2,087,865	+0.44(+0.94%)
Apr 03, 2006	47.48	47.53	46.70	46.73	1,316,001	-0.53(-1.12%)
Mar 31, 2006	47.26	48.18	47.15	47.26	956,362	+0.17(+0.36%)
Mar 30, 2006	47.26	47.96	46.57	47.09	1,269,765	-0.24(-0.51%)
Mar 29, 2006	48.28	48.29	47.14	47.33	1,992,385	-1.03(-2.13%)
Mar 28, 2006	48.47	50.79	48.20	48.36	3,850,072	-0.10(-0.20%)
Mar 27, 2006	47.51	48.46	47.36	48.46	1,867,269	+1.70(+3.63%)
Mar 24, 2006	45.33	46.80	45.32	46.76	1,706,278	+1.45(+3.19%)
Mar 23, 2006	45.99	46.02	44.92	45.32	1,186,094	-0.85(-1.85%)
Mar 22, 2006	46.16	46.29	45.50	46.17	1,049,391	-0.04(-0.08%)
Mar 21, 2006	46.22	46.46	46.07	46.21	1,093,734	-0.43(-0.92%)
Mar 20, 2006	46.24	46.81	46.04	46.64	1,294,833	+0.22(+0.48%)
Mar 17, 2006	46.02	46.92	46.00	46.41	2,293,309	+0.99(+2.17%)
Mar 16, 2006	44.02	46.13	44.02	45.43	2,206,185	+1.41(+3.20%)
Mar 15, 2006	44.05	44.29	43.57	44.02	1,896,904	+0.04(+0.08%)
Mar 14, 2006	43.98	44.22	43.59	43.98	1,780,924	-0.27(-0.61%)
Mar 13, 2006	45.14	45.33	44.12	44.25	1,584,059	-0.89(-1.97%)
Mar 10, 2006	44.07	45.37	44.07	45.14	1,540,051	+1.24(+2.82%)
Mar 09, 2006	44.90	45.10	43.80	43.90	1,114,122	-0.99(-2.20%)
Mar 08, 2006	45.26	45.64	44.86	44.89	1,094,402	-0.39(-0.85%)
Mar 07, 2006	44.70	45.51	44.70	45.27	1,273,776	+0.65(+1.45%)
Mar 06, 2006	45.63	45.69	44.56	44.63	1,172,948	-1.02(-2.24%)
Mar 03, 2006	45.78	46.54	45.57	45.65	1,295,947	-0.07(-0.16%)
Mar 02, 2006	45.96	46.12	45.41	45.72	1,428,082	-0.46(-0.99%)
Mar 01, 2006	46.25	46.85	45.55	46.18	2,512,123	-0.20(-0.43%)
Feb 28, 2006	47.69	47.63	46.06	46.38	1,652,243	-1.31(-2.75%)
Feb 27, 2006	47.66	48.27	47.47	47.69	1,104,652	-0.06(-0.13%)
Feb 24, 2006	48.28	48.41	47.57	47.75	830,689	-0.74(-1.52%)
Feb 23, 2006	48.58	48.82	48.05	48.49	849,072	-0.03(-0.06%)
Feb 22, 2006	49.28	49.58	48.47	48.51	1,404,351	-0.28(-0.57%)
Feb 21, 2006	48.78	49.64	48.35	48.79	2,469,563	+0.63(+1.30%)
Feb 17, 2006	47.17	48.31	46.84	48.16	2,037,618	+1.00(+2.11%)
Feb 16, 2006	46.83	47.17	46.60	47.17	1,237,567	+0.58(+1.25%)
Feb 15, 2006	46.33	46.58	45.89	46.58	1,545,622	+0.22(+0.46%)
Feb 14, 2006	45.31	46.67	45.31	46.37	2,320,828	+1.11(+2.46%)
Feb 13, 2006	44.93	45.60	44.38	45.26	1,980,352	-0.39(-0.85%)
Feb 10, 2006	46.27	46.68	45.61	45.64	1,795,742	-0.57(-1.22%)
Feb 09, 2006	46.30	47.27	46.18	46.21	2,720,909	+0.13(+0.29%)
Feb 08, 2006	46.67	47.14	44.88	46.07	5,447,835	-1.36(-2.86%)
Feb 07, 2006	48.42	48.69	46.88	47.43	2,914,544	-0.85(-1.77%)
Feb 06, 2006	49.29	49.29	47.34	48.28	4,179,630	-1.00(-2.02%)
Feb 03, 2006	48.82	49.74	47.35	49.28	5,690,603	-1.88(-3.68%)
Feb 02, 2006	50.71	51.39	50.69	51.16	2,422,770	+0.39(+0.78%)

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.