Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	45.07	45.37	44.98	45.07	792,554	-0.12(-0.26%)
Dec 28, 2006	45.36	45.46	44.88	45.18	825,854	-0.17(-0.37%)
Dec 27, 2006	45.33	45.47	45.06	45.35	917,653	+0.06(+0.14%)
Dec 26, 2006	44.93	45.36	44.76	45.29	561,032	+0.20(+0.45%)
Dec 22, 2006	45.33	45.50	45.02	45.08	1,321,749	-0.21(-0.47%)
Dec 21, 2006	45.39	45.57	45.09	45.30	1,412,086	-0.12(-0.27%)
Dec 20, 2006	44.93	45.45	44.53	45.42	1,656,546	+0.30(+0.67%)
Dec 19, 2006	45.24	45.27	44.86	45.12	1,586,347	-0.33(-0.72%)
Dec 18, 2006	45.49	45.55	44.98	45.45	1,666,671	-0.04(-0.10%)
Dec 15, 2006	45.62	45.67	44.92	45.49	2,682,874	-0.13(-0.29%)
Dec 14, 2006	45.05	45.73	44.84	45.63	3,344,930	+0.40(+0.88%)
Dec 13, 2006	45.26	45.49	44.91	45.23	2,363,602	+0.26(+0.57%)
Dec 12, 2006	44.58	45.27	44.54	44.97	2,683,774	+0.39(+0.88%)
Dec 11, 2006	43.59	44.76	43.55	44.58	2,566,775	+1.06(+2.43%)
Dec 08, 2006	43.83	43.92	43.20	43.52	1,048,265	-0.40(-0.91%)
Dec 07, 2006	44.44	44.99	43.72	43.92	1,734,396	-0.52(-1.18%)
Dec 06, 2006	43.48	44.44	43.05	44.44	3,292,393	+0.79(+1.81%)
Dec 05, 2006	43.78	43.83	43.40	43.65	1,866,919	-0.20(-0.45%)
Dec 04, 2006	44.02	44.04	43.62	43.85	1,298,012	+0.09(+0.20%)
Dec 01, 2006	43.56	44.03	43.49	43.76	2,144,229	-0.15(-0.34%)
Nov 30, 2006	43.87	44.08	43.67	43.91	2,353,140	+0.40(+0.92%)
Nov 29, 2006	43.28	43.65	43.02	43.51	1,936,669	+0.40(+0.93%)
Nov 28, 2006	42.89	43.33	42.76	43.11	3,879,975	+0.16(+0.37%)
Nov 27, 2006	42.56	43.01	42.30	42.95	2,583,200	+0.12(+0.29%)
Nov 24, 2006	43.48	43.88	42.80	42.83	833,279	-0.32(-0.74%)
Nov 22, 2006	42.82	43.38	42.60	43.15	1,439,086	+0.48(+1.12%)
Nov 21, 2006	43.64	43.70	42.12	42.67	3,448,542	-1.02(-2.34%)
Nov 20, 2006	44.00	44.21	43.39	43.69	1,237,713	-0.36(-0.81%)
Nov 17, 2006	44.67	44.76	44.04	44.04	1,776,808	-1.04(-2.31%)
Nov 16, 2006	44.53	45.32	44.49	45.08	1,711,783	+0.64(+1.44%)
Nov 15, 2006	44.54	44.98	44.09	44.44	2,512,663	+0.04(+0.10%)
Nov 14, 2006	44.53	45.31	43.92	44.40	2,565,088	-0.04(-0.08%)
Nov 13, 2006	43.80	44.52	43.75	44.44	1,671,959	+0.52(+1.17%)
Nov 10, 2006	44.53	44.89	43.86	43.92	1,915,519	-0.50(-1.12%)
Nov 09, 2006	44.82	45.20	44.34	44.42	2,265,166	-0.40(-0.89%)
Nov 08, 2006	44.84	45.16	44.35	44.82	3,200,369	-0.31(-0.69%)
Nov 07, 2006	44.35	45.51	44.27	45.13	2,862,985	+0.96(+2.17%)
Nov 06, 2006	43.21	44.31	43.10	44.17	2,153,567	+1.04(+2.41%)
Nov 03, 2006	44.20	44.35	43.12	43.13	1,917,769	-1.00(-2.28%)
Nov 02, 2006	43.56	44.68	43.32	44.13	2,774,786	+0.59(+1.35%)
Nov 01, 2006	45.56	46.12	43.38	43.55	6,393,989	-0.98(-2.20%)
Oct 31, 2006	45.20	45.23	44.26	44.52	2,177,416	-0.53(-1.18%)
Oct 30, 2006	45.20	45.50	44.95	45.06	1,226,013	-0.19(-0.41%)
Oct 27, 2006	44.53	45.48	44.21	45.24	1,543,597	+0.68(+1.52%)
Oct 26, 2006	45.34	45.39	44.55	44.57	1,734,058	-0.84(-1.84%)
Oct 25, 2006	46.33	46.60	45.20	45.40	1,718,646	-0.92(-2.00%)
Oct 24, 2006	45.97	46.40	45.50	46.33	1,876,257	+0.27(+0.58%)
Oct 23, 2006	45.42	46.06	45.17	46.06	1,072,452	+0.40(+0.88%)
Oct 20, 2006	45.72	45.78	45.24	45.66	1,554,960	+0.24(+0.53%)
Oct 19, 2006	44.81	45.54	44.57	45.42	1,636,859	+0.61(+1.37%)
Oct 18, 2006	45.03	45.33	44.67	44.81	1,820,682	+0.04(+0.10%)
Oct 17, 2006	44.72	45.16	44.53	44.76	1,435,373	+0.04(+0.10%)
Oct 16, 2006	44.33	44.77	44.24	44.72	1,586,459	+0.41(+0.92%)
Oct 13, 2006	44.52	44.70	44.05	44.31	1,254,363	-0.22(-0.50%)
Oct 12, 2006	44.44	44.60	44.12	44.53	1,548,547	+0.09(+0.20%)
Oct 11, 2006	44.36	44.76	44.36	44.44	1,998,543	-0.25(-0.56%)
Oct 10, 2006	45.48	45.60	44.57	44.69	2,672,074	-0.61(-1.35%)
Oct 09, 2006	44.93	45.67	44.46	45.31	2,887,285	+0.38(+0.85%)
Oct 06, 2006	47.11	47.11	44.48	44.92	4,846,454	-2.35(-4.96%)
Oct 05, 2006	47.08	47.52	46.92	47.27	1,754,083	-0.11(-0.22%)
Oct 04, 2006	47.59	47.79	47.24	47.38	1,320,512	-0.39(-0.82%)
Oct 03, 2006	47.44	48.07	47.40	47.77	1,156,939	+0.24(+0.50%)
Oct 02, 2006	47.08	48.35	47.04	47.53	1,499,723	+0.67(+1.42%)
Sep 29, 2006	47.56	47.86	46.82	46.86	1,724,833	-0.29(-0.62%)
Sep 28, 2006	46.76	47.24	46.51	47.16	1,336,487	+0.43(+0.91%)
Sep 27, 2006	46.56	46.89	46.30	46.73	1,682,534	+0.04(+0.08%)
Sep 26, 2006	47.07	47.14	46.45	46.69	1,259,200	-0.31(-0.66%)
Sep 25, 2006	46.76	47.43	46.49	47.00	1,652,271	+0.38(+0.82%)
Sep 22, 2006	47.20	47.33	46.52	46.62	1,388,686	-0.46(-0.98%)
Sep 21, 2006	47.97	47.97	46.29	47.08	4,046,249	-0.88(-1.83%)
Sep 20, 2006	48.67	48.67	47.92	47.96	1,456,073	-0.66(-1.35%)
Sep 19, 2006	48.44	48.66	48.16	48.62	1,480,260	+0.39(+0.81%)
Sep 18, 2006	48.22	48.43	48.03	48.23	1,170,213	+0.12(+0.24%)
Sep 15, 2006	48.53	48.56	47.94	48.12	1,647,546	-0.25(-0.51%)
Sep 14, 2006	48.00	48.36	47.80	48.36	950,053	+0.24(+0.50%)
Sep 13, 2006	48.44	48.76	47.94	48.12	1,262,913	-0.68(-1.40%)
Sep 12, 2006	48.80	48.98	48.23	48.81	3,569,366	+0.09(+0.18%)
Sep 11, 2006	47.56	48.86	47.47	48.72	3,855,788	+1.17(+2.47%)
Sep 08, 2006	47.11	47.72	47.07	47.55	1,927,106	+0.44(+0.92%)
Sep 07, 2006	46.74	47.40	46.72	47.11	2,230,403	+0.15(+0.32%)
Sep 06, 2006	46.10	46.97	46.00	46.96	2,845,210	+0.86(+1.87%)
Sep 05, 2006	46.09	46.32	46.02	46.10	1,390,711	+0.02(+0.04%)
Sep 01, 2006	45.47	46.18	45.47	46.08	1,342,112	+0.92(+2.05%)
Aug 31, 2006	45.38	45.64	44.95	45.16	1,670,271	-0.18(-0.39%)
Aug 30, 2006	45.55	45.77	45.31	45.33	1,270,337	-0.28(-0.60%)
Aug 29, 2006	45.56	45.78	45.46	45.61	1,552,935	-0.04(-0.08%)
Aug 28, 2006	45.67	45.89	45.46	45.64	1,855,107	-0.03(-0.06%)
Aug 25, 2006	45.37	46.36	45.37	45.67	1,825,182	-0.12(-0.27%)
Aug 24, 2006	45.66	45.88	45.33	45.80	1,269,887	+0.13(+0.29%)
Aug 23, 2006	45.91	46.01	45.33	45.66	1,304,087	-0.20(-0.45%)
Aug 22, 2006	44.91	45.89	44.91	45.87	1,375,636	+0.16(+0.35%)
Aug 21, 2006	46.29	46.29	45.58	45.71	958,040	-0.59(-1.27%)
Aug 18, 2006	46.30	46.37	45.98	46.29	1,292,500	+0.07(+0.15%)
Aug 17, 2006	45.73	46.27	45.69	46.22	1,286,200	+0.25(+0.54%)
Aug 16, 2006	45.67	46.04	45.42	45.97	1,158,401	+0.28(+0.60%)
Aug 15, 2006	45.80	46.04	45.36	45.70	1,517,048	+0.21(+0.47%)
Aug 14, 2006	45.87	45.99	45.36	45.48	1,155,926	+0.06(+0.14%)
Aug 11, 2006	45.57	45.89	45.14	45.42	1,217,688	-0.28(-0.60%)
Aug 10, 2006	44.96	45.81	44.94	45.70	1,707,283	+0.65(+1.44%)
Aug 09, 2006	45.63	45.96	44.92	45.05	1,753,520	-0.40(-0.88%)
Aug 08, 2006	45.24	45.48	45.00	45.45	2,111,380	+0.05(+0.12%)
Aug 07, 2006	45.50	45.68	45.26	45.40	1,884,244	-0.10(-0.21%)
Aug 04, 2006	46.00	46.09	45.46	45.49	1,786,820	-0.14(-0.31%)
Aug 03, 2006	45.67	45.93	45.45	45.64	2,431,551	-0.04(-0.08%)
Aug 02, 2006	44.90	45.84	44.90	45.67	1,887,957	+0.77(+1.72%)
Aug 01, 2006	44.79	45.08	44.75	44.90	1,753,633	+0.11(+0.24%)
Jul 31, 2006	45.16	45.52	44.68	44.79	1,860,957	-0.68(-1.49%)
Jul 28, 2006	45.02	46.62	44.98	45.47	3,843,863	+1.24(+2.79%)
Jul 27, 2006	44.68	45.01	44.22	44.23	1,763,308	-0.45(-1.01%)
Jul 26, 2006	44.71	45.22	44.50	44.68	1,548,210	-0.10(-0.22%)
Jul 25, 2006	44.40	44.93	44.18	44.78	1,698,846	+0.00(+0.00%)
Jul 24, 2006	44.01	44.82	44.01	44.78	2,329,627	+0.86(+1.96%)
Jul 21, 2006	43.56	44.40	43.47	43.92	2,919,684	+1.25(+2.94%)
Jul 20, 2006	42.72	43.11	42.50	42.67	1,571,947	-0.18(-0.41%)
Jul 19, 2006	41.33	42.84	41.29	42.84	2,096,530	+1.94(+4.74%)
Jul 18, 2006	41.02	41.19	40.40	40.91	2,132,867	+0.11(+0.26%)
Jul 17, 2006	40.60	41.02	40.38	40.80	1,979,756	+0.20(+0.50%)
Jul 14, 2006	41.11	41.11	40.20	40.60	1,770,845	-0.55(-1.34%)
Jul 13, 2006	41.79	42.03	41.02	41.15	2,024,980	-0.70(-1.68%)
Jul 12, 2006	42.09	42.44	41.63	41.85	1,570,710	-0.20(-0.46%)
Jul 11, 2006	41.91	42.86	41.91	42.04	2,495,226	+0.32(+0.77%)
Jul 10, 2006	41.98	41.98	41.43	41.72	1,109,351	-0.20(-0.47%)
Jul 07, 2006	41.45	42.25	41.43	41.92	1,548,885	+0.54(+1.31%)
Jul 06, 2006	41.47	41.82	41.32	41.38	1,135,789	+0.06(+0.15%)
Jul 05, 2006	41.66	41.70	41.11	41.32	1,463,723	-0.35(-0.83%)
Jul 03, 2006	42.13	42.14	41.42	41.66	907,641	-0.36(-0.87%)
Jun 30, 2006	41.91	42.47	41.83	42.03	2,763,873	+0.28(+0.68%)
Jun 29, 2006	41.56	41.86	41.15	41.74	2,553,613	+0.30(+0.73%)
Jun 28, 2006	41.57	41.74	40.85	41.44	1,336,037	-0.07(-0.17%)
Jun 27, 2006	41.72	41.72	41.33	41.51	2,708,749	-0.07(-0.17%)
Jun 26, 2006	41.56	42.00	41.24	41.58	1,796,045	+0.95(+2.34%)
Jun 23, 2006	40.09	40.94	39.64	40.63	1,510,298	+0.27(+0.66%)
Jun 22, 2006	41.10	41.38	40.19	40.36	2,264,828	-0.83(-2.01%)
Jun 21, 2006	40.47	41.28	40.29	41.19	2,483,188	+0.68(+1.67%)
Jun 20, 2006	40.31	40.60	40.13	40.52	1,711,783	+0.21(+0.53%)
Jun 19, 2006	40.93	40.98	40.13	40.30	1,315,787	-0.45(-1.11%)
Jun 16, 2006	41.24	41.38	40.54	40.76	1,445,498	-0.66(-1.59%)
Jun 15, 2006	40.58	41.64	40.51	41.41	2,146,254	+0.89(+2.19%)
Jun 14, 2006	39.78	40.58	39.78	40.52	1,939,144	+0.52(+1.31%)
Jun 13, 2006	40.40	40.46	39.88	40.00	1,694,458	-0.52(-1.27%)
Jun 12, 2006	40.62	41.11	40.49	40.52	1,635,284	-0.07(-0.18%)
Jun 09, 2006	41.07	41.13	40.58	40.59	2,289,240	-0.52(-1.28%)
Jun 08, 2006	42.64	42.65	40.74	41.11	3,723,714	-1.44(-3.38%)
Jun 07, 2006	42.89	43.09	42.51	42.55	2,165,154	-0.20(-0.48%)
Jun 06, 2006	43.02	43.32	42.66	42.76	2,276,753	-0.48(-1.11%)
Jun 05, 2006	44.13	44.13	43.14	43.24	1,801,332	-1.03(-2.33%)
Jun 02, 2006	44.87	44.88	43.80	44.27	1,613,009	-0.64(-1.43%)
Jun 01, 2006	44.00	44.91	43.71	44.91	2,841,835	+0.91(+2.06%)
May 31, 2006	43.21	44.00	43.02	44.00	1,823,720	+0.97(+2.25%)
May 30, 2006	43.06	43.37	42.80	43.03	1,322,874	-0.29(-0.68%)
May 26, 2006	43.18	43.39	42.67	43.32	1,118,126	+0.13(+0.31%)
May 25, 2006	42.76	43.30	42.70	43.19	1,447,861	+0.52(+1.21%)
May 24, 2006	42.53	42.86	42.12	42.68	1,635,959	+0.04(+0.08%)
May 23, 2006	43.01	43.11	42.63	42.64	1,514,460	-0.36(-0.83%)
May 22, 2006	43.02	43.54	42.92	43.00	2,053,892	-0.21(-0.49%)
May 19, 2006	43.47	43.48	43.05	43.21	1,921,144	-0.02(-0.04%)
May 18, 2006	43.11	43.54	43.11	43.23	1,806,282	-0.15(-0.35%)
May 17, 2006	43.73	43.85	43.29	43.38	1,511,423	-0.51(-1.15%)
May 16, 2006	43.72	43.97	43.71	43.88	1,717,521	+0.08(+0.18%)
May 15, 2006	42.58	43.87	42.49	43.80	1,710,208	+1.32(+3.10%)
May 12, 2006	42.62	42.72	42.44	42.49	1,022,277	-0.13(-0.31%)
May 11, 2006	42.82	43.07	42.62	42.62	1,118,014	-0.36(-0.85%)
May 10, 2006	43.05	43.26	42.88	42.99	1,287,212	-0.29(-0.68%)
May 09, 2006	43.42	43.69	43.20	43.28	1,414,674	-0.13(-0.31%)
May 08, 2006	43.24	43.66	43.17	43.41	1,467,211	-0.04(-0.08%)
May 05, 2006	43.11	44.09	42.98	43.45	3,164,257	+1.44(+3.43%)
May 04, 2006	42.36	42.49	41.96	42.01	1,158,176	-0.13(-0.32%)
May 03, 2006	42.49	42.54	41.64	42.14	1,713,021	-0.60(-1.41%)
May 02, 2006	42.49	43.10	42.49	42.75	1,289,575	+0.29(+0.69%)
May 01, 2006	43.35	43.42	42.37	42.45	1,519,298	-0.74(-1.71%)
Apr 28, 2006	42.78	43.33	42.61	43.19	1,696,933	+0.20(+0.48%)
Apr 27, 2006	42.74	43.11	42.53	42.99	1,602,322	+0.25(+0.58%)
Apr 26, 2006	43.25	43.43	42.36	42.74	1,854,994	-0.82(-1.88%)
Apr 25, 2006	43.56	44.00	43.26	43.56	1,273,937	-0.09(-0.20%)
Apr 24, 2006	43.96	44.04	43.41	43.64	1,315,787	-0.45(-1.03%)
Apr 21, 2006	44.76	44.77	43.56	44.10	1,542,022	-0.48(-1.08%)
Apr 20, 2006	44.80	44.96	44.11	44.58	1,417,486	-0.19(-0.42%)
Apr 19, 2006	45.75	45.78	44.52	44.76	2,497,026	-1.16(-2.54%)
Apr 18, 2006	45.56	46.12	45.48	45.93	1,403,311	+0.36(+0.80%)
Apr 17, 2006	45.73	45.92	45.42	45.56	1,139,051	-0.12(-0.27%)
Apr 13, 2006	46.06	45.96	45.30	45.69	1,236,813	-0.37(-0.81%)
Apr 12, 2006	45.55	46.07	45.55	46.06	1,153,001	+0.52(+1.13%)
Apr 11, 2006	46.49	46.60	45.34	45.55	1,327,374	-0.81(-1.74%)
Apr 10, 2006	45.53	46.44	45.17	46.36	1,750,708	+0.83(+1.82%)
Apr 07, 2006	46.22	46.49	45.53	45.53	1,420,749	-0.60(-1.31%)
Apr 06, 2006	46.62	46.63	45.63	46.13	1,371,136	-0.49(-1.05%)
Apr 05, 2006	46.89	46.99	46.52	46.62	864,666	-0.17(-0.36%)
Apr 04, 2006	46.68	46.94	46.37	46.79	893,916	+0.06(+0.13%)
Apr 03, 2006	46.37	47.07	46.37	46.73	2,152,554	+0.39(+0.84%)
Mar 31, 2006	46.33	46.62	46.12	46.34	1,462,486	-0.16(-0.34%)
Mar 30, 2006	46.44	47.10	46.39	46.50	1,311,512	+0.01(+0.02%)
Mar 29, 2006	46.13	46.71	46.12	46.49	2,138,042	+0.64(+1.40%)
Mar 28, 2006	46.13	46.39	45.66	45.85	1,455,173	-0.24(-0.52%)
Mar 27, 2006	46.67	46.75	45.97	46.09	1,947,356	-0.69(-1.48%)
Mar 24, 2006	46.80	47.21	46.74	46.78	1,420,861	-0.15(-0.32%)
Mar 23, 2006	47.69	47.69	46.72	46.93	1,467,773	-0.93(-1.95%)
Mar 22, 2006	48.09	48.15	47.62	47.87	1,298,012	-0.35(-0.72%)
Mar 21, 2006	48.31	48.55	47.88	48.21	1,916,531	-0.08(-0.17%)
Mar 20, 2006	47.80	48.48	47.80	48.29	1,559,685	+0.72(+1.51%)
Mar 17, 2006	47.98	48.00	47.53	47.57	1,020,140	-0.15(-0.32%)
Mar 16, 2006	47.87	48.08	47.57	47.72	972,328	+0.06(+0.13%)
Mar 15, 2006	47.29	47.95	47.24	47.66	928,116	+0.28(+0.60%)
Mar 14, 2006	46.92	47.56	46.90	47.38	1,044,440	+0.30(+0.64%)
Mar 13, 2006	47.80	47.89	47.04	47.08	1,084,264	-0.82(-1.71%)
Mar 10, 2006	47.26	48.00	47.16	47.89	1,350,324	+0.76(+1.62%)
Mar 09, 2006	47.69	47.82	47.10	47.13	1,199,688	-0.67(-1.39%)
Mar 08, 2006	47.45	47.90	47.31	47.80	1,270,337	+0.20(+0.43%)
Mar 07, 2006	47.45	47.82	47.44	47.59	999,778	+0.22(+0.47%)
Mar 06, 2006	47.77	47.92	47.32	47.37	1,188,888	-0.40(-0.84%)
Mar 03, 2006	48.20	48.58	47.77	47.77	1,713,808	-0.60(-1.25%)
Mar 02, 2006	48.36	48.66	48.31	48.37	1,312,300	-0.31(-0.64%)
Mar 01, 2006	48.12	48.82	48.12	48.68	2,112,167	+0.57(+1.18%)
Feb 28, 2006	48.00	48.13	47.53	48.12	1,862,982	+0.12(+0.24%)
Feb 27, 2006	47.59	48.15	47.59	48.00	1,822,257	+0.36(+0.75%)
Feb 24, 2006	47.96	47.97	47.52	47.64	1,410,286	-0.35(-0.72%)
Feb 23, 2006	47.80	48.13	47.49	47.99	1,829,120	+0.21(+0.45%)
Feb 22, 2006	47.64	47.92	47.60	47.78	2,019,355	+0.14(+0.30%)
Feb 21, 2006	48.62	48.63	47.60	47.64	2,459,901	-0.90(-1.85%)
Feb 17, 2006	48.49	48.76	48.16	48.53	2,118,017	-0.04(-0.09%)
Feb 16, 2006	48.30	48.60	48.27	48.58	1,297,225	+0.36(+0.76%)
Feb 15, 2006	48.19	48.44	47.98	48.21	1,307,237	-0.12(-0.26%)
Feb 14, 2006	47.56	48.39	47.51	48.34	1,768,258	+0.70(+1.47%)
Feb 13, 2006	47.42	47.73	47.24	47.64	970,978	+0.39(+0.83%)
Feb 10, 2006	47.32	47.50	47.16	47.24	1,358,987	-0.21(-0.45%)
Feb 09, 2006	47.77	47.88	47.40	47.46	1,670,496	-0.09(-0.19%)
Feb 08, 2006	47.37	47.65	47.20	47.55	1,230,288	+0.68(+1.44%)
Feb 07, 2006	46.49	47.13	46.46	46.87	1,588,822	-0.03(-0.06%)
Feb 06, 2006	47.63	47.63	46.68	46.90	1,474,748	-0.94(-1.97%)
Feb 03, 2006	46.93	47.97	46.93	47.84	1,763,870	+0.56(+1.18%)
Feb 02, 2006	47.65	47.88	47.27	47.28	1,807,632	-0.36(-0.77%)
Feb 01, 2006	47.02	47.94	46.89	47.64	2,555,863	+0.53(+1.13%)
Jan 31, 2006	47.02	47.42	46.92	47.11	1,945,556	+0.40(+0.86%)
Jan 30, 2006	47.82	47.87	46.71	46.71	1,980,768	-1.11(-2.32%)
Jan 27, 2006	48.00	48.29	47.44	47.82	4,735,642	+1.48(+3.20%)
Jan 26, 2006	46.20	46.83	46.09	46.34	2,421,764	+0.93(+2.06%)
Jan 25, 2006	44.71	45.52	44.70	45.40	2,563,175	+0.98(+2.20%)
Jan 24, 2006	44.44	44.69	44.26	44.43	2,124,092	+0.04(+0.08%)
Jan 23, 2006	45.20	45.61	44.29	44.39	1,793,457	-0.95(-2.10%)
Jan 20, 2006	46.83	46.83	45.29	45.34	2,175,729	-1.57(-3.35%)
Jan 19, 2006	46.58	47.11	46.30	46.92	1,137,476	+0.41(+0.88%)
Jan 18, 2006	46.05	47.08	46.00	46.51	1,487,235	+0.45(+0.98%)
Jan 17, 2006	45.41	46.13	45.36	46.05	1,531,897	+0.59(+1.29%)
Jan 13, 2006	45.65	45.95	45.46	45.47	967,153	-0.19(-0.41%)
Jan 12, 2006	45.55	45.97	45.21	45.65	1,869,844	+0.12(+0.25%)
Jan 11, 2006	46.20	46.20	45.37	45.54	1,208,576	-0.52(-1.14%)
Jan 10, 2006	45.69	46.19	45.40	46.06	2,642,937	-0.03(-0.06%)
Jan 09, 2006	46.13	46.80	45.87	46.09	3,978,974	-1.29(-2.72%)
Jan 06, 2006	47.64	47.73	47.19	47.38	1,808,307	-0.55(-1.15%)
Jan 05, 2006	47.73	48.05	47.46	47.93	1,746,770	+0.08(+0.17%)
Jan 04, 2006	47.11	47.93	46.96	47.85	2,013,055	+0.74(+1.57%)

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.