Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	21.74	21.97	21.62	21.95	1,751,076	+0.13(+0.61%)
Jan 30, 2007	21.75	21.84	21.72	21.81	1,978,034	+0.07(+0.32%)
Jan 29, 2007	21.87	21.87	21.68	21.74	2,549,872	-0.17(-0.79%)
Jan 26, 2007	21.93	21.93	21.66	21.91	3,499,276	-0.02(-0.09%)
Jan 25, 2007	22.14	22.18	21.93	21.93	1,848,605	-0.25(-1.12%)
Jan 24, 2007	21.95	22.19	21.90	22.18	2,139,885	+0.25(+1.13%)
Jan 23, 2007	21.61	21.95	21.53	21.93	3,585,824	+0.37(+1.72%)
Jan 22, 2007	21.35	21.58	21.26	21.56	4,290,752	+0.16(+0.77%)
Jan 19, 2007	21.39	21.43	21.25	21.40	2,255,978	+0.08(+0.39%)
Jan 18, 2007	21.46	21.50	21.28	21.31	1,477,054	-0.07(-0.30%)
Jan 17, 2007	21.51	21.52	21.33	21.38	3,297,943	-0.13(-0.59%)
Jan 16, 2007	21.28	21.60	21.23	21.51	2,237,414	+0.29(+1.35%)
Jan 12, 2007	21.38	21.38	21.15	21.22	1,914,496	-0.12(-0.56%)
Jan 11, 2007	21.31	21.44	21.28	21.34	1,741,925	+0.06(+0.29%)
Jan 10, 2007	21.16	21.34	21.15	21.28	2,496,271	+0.00(+0.00%)
Jan 09, 2007	21.11	21.32	21.03	21.28	3,373,247	+0.24(+1.16%)
Jan 08, 2007	21.03	21.15	20.93	21.03	5,231,004	-0.08(-0.36%)
Jan 05, 2007	21.52	21.52	21.07	21.11	3,195,969	-0.41(-1.92%)
Jan 04, 2007	21.65	21.82	21.51	21.52	2,145,637	-0.19(-0.88%)
Jan 03, 2007	21.40	21.85	21.39	21.71	3,740,353	+0.28(+1.30%)
Dec 29, 2006	21.56	21.56	21.38	21.43	1,570,922	-0.11(-0.51%)
Dec 28, 2006	21.48	21.60	21.43	21.54	1,483,329	+0.07(+0.32%)
Dec 27, 2006	21.80	21.93	21.39	21.47	3,771,991	+0.33(+1.56%)
Dec 26, 2006	21.14	21.20	21.05	21.15	864,687	+0.03(+0.14%)
Dec 22, 2006	21.15	21.18	20.99	21.12	1,165,641	+0.01(+0.05%)
Dec 21, 2006	21.28	21.33	21.02	21.10	3,951,884	-0.13(-0.63%)
Dec 20, 2006	21.30	21.42	21.22	21.24	2,501,500	-0.23(-1.09%)
Dec 19, 2006	21.43	21.54	21.27	21.47	2,310,887	-0.10(-0.48%)
Dec 18, 2006	21.70	21.82	21.47	21.57	2,449,467	-0.13(-0.60%)
Dec 15, 2006	21.57	21.74	21.54	21.70	5,230,743	-0.01(-0.05%)
Dec 14, 2006	21.61	21.73	21.57	21.72	4,508,296	+0.16(+0.75%)
Dec 13, 2006	21.61	21.68	21.49	21.55	2,797,486	+0.00(+0.00%)
Dec 12, 2006	21.39	21.56	21.37	21.55	3,405,669	+0.20(+0.95%)
Dec 11, 2006	21.27	21.38	21.20	21.35	2,119,751	+0.07(+0.34%)
Dec 08, 2006	21.36	21.41	21.16	21.28	1,567,000	-0.08(-0.38%)
Dec 07, 2006	21.46	21.51	21.33	21.36	1,930,707	-0.10(-0.45%)
Dec 06, 2006	21.46	21.51	21.41	21.46	2,788,858	+0.01(+0.04%)
Dec 05, 2006	21.26	21.47	21.24	21.45	1,995,814	+0.17(+0.79%)
Dec 04, 2006	21.12	21.31	21.07	21.28	2,510,129	+0.23(+1.07%)
Dec 01, 2006	20.95	21.05	20.87	21.05	2,869,652	+0.21(+1.01%)
Nov 30, 2006	21.13	21.15	20.64	20.84	8,322,646	-0.26(-1.23%)
Nov 29, 2006	20.94	21.13	20.81	21.10	2,657,860	+0.30(+1.43%)
Nov 28, 2006	20.55	20.84	20.48	20.81	2,976,071	+0.25(+1.23%)
Nov 27, 2006	20.85	20.86	20.49	20.55	3,400,179	-0.29(-1.41%)
Nov 24, 2006	20.84	20.94	20.82	20.85	527,388	-0.09(-0.44%)
Nov 22, 2006	20.91	21.05	20.86	20.94	1,704,011	+0.01(+0.05%)
Nov 21, 2006	20.98	20.99	20.84	20.93	2,088,375	-0.07(-0.35%)
Nov 20, 2006	20.88	21.01	20.73	21.00	2,067,457	+0.12(+0.59%)
Nov 17, 2006	20.94	20.97	20.83	20.88	1,984,309	-0.09(-0.44%)
Nov 16, 2006	20.92	21.10	20.92	20.97	2,816,051	+0.18(+0.88%)
Nov 15, 2006	20.81	20.87	20.69	20.79	2,777,876	-0.02(-0.09%)
Nov 14, 2006	20.77	20.84	20.68	20.81	2,058,305	+0.04(+0.18%)
Nov 13, 2006	20.60	20.81	20.59	20.77	2,214,143	+0.16(+0.76%)
Nov 10, 2006	20.44	20.61	20.38	20.61	3,758,918	+0.29(+1.45%)
Nov 09, 2006	20.23	20.35	20.12	20.32	2,812,129	+0.15(+0.74%)
Nov 08, 2006	19.95	20.25	19.91	20.17	4,063,532	+0.22(+1.09%)
Nov 07, 2006	19.93	20.07	19.90	19.95	2,647,140	+0.02(+0.10%)
Nov 06, 2006	20.11	20.13	19.88	19.93	4,493,654	-0.18(-0.87%)
Nov 03, 2006	20.26	20.27	20.03	20.11	2,306,181	-0.23(-1.15%)
Nov 02, 2006	20.37	20.46	20.30	20.34	4,505,420	+0.02(+0.11%)
Nov 01, 2006	20.33	20.46	20.28	20.32	2,665,181	+0.03(+0.15%)
Oct 31, 2006	20.23	20.32	20.20	20.29	2,059,613	+0.05(+0.25%)
Oct 30, 2006	20.31	20.47	20.16	20.24	1,937,244	-0.07(-0.36%)
Oct 27, 2006	20.49	20.55	20.29	20.31	1,243,559	-0.18(-0.88%)
Oct 26, 2006	20.44	20.53	20.32	20.49	1,643,088	+0.05(+0.24%)
Oct 25, 2006	20.39	20.58	20.37	20.44	2,812,129	+0.08(+0.38%)
Oct 24, 2006	20.31	20.37	20.17	20.36	3,073,600	-0.08(-0.37%)
Oct 23, 2006	20.38	20.51	20.27	20.44	3,041,178	-0.14(-0.69%)
Oct 20, 2006	20.49	20.59	20.39	20.58	2,067,980	+0.15(+0.71%)
Oct 19, 2006	20.35	20.48	20.32	20.43	2,668,581	-0.03(-0.15%)
Oct 18, 2006	20.36	20.50	20.36	20.46	2,899,199	+0.18(+0.87%)
Oct 17, 2006	20.19	20.36	20.19	20.29	3,558,108	+0.10(+0.51%)
Oct 16, 2006	19.98	20.20	19.90	20.19	3,782,712	+0.20(+1.01%)
Oct 13, 2006	20.00	20.00	19.87	19.98	2,928,483	+0.01(+0.04%)
Oct 12, 2006	19.69	20.03	19.57	19.98	3,412,206	+0.23(+1.18%)
Oct 11, 2006	19.75	19.77	19.62	19.74	2,612,103	-0.00(-0.02%)
Oct 10, 2006	19.58	19.77	19.50	19.75	2,713,554	+0.13(+0.64%)
Oct 09, 2006	19.65	19.70	19.55	19.62	2,058,567	+0.02(+0.08%)
Oct 06, 2006	19.74	19.78	19.47	19.60	2,830,432	-0.13(-0.66%)
Oct 05, 2006	19.65	19.79	19.65	19.73	2,203,945	+0.06(+0.29%)
Oct 04, 2006	19.58	19.69	19.47	19.68	2,939,727	+0.04(+0.21%)
Oct 03, 2006	19.39	19.75	19.20	19.64	4,448,419	+0.30(+1.54%)
Oct 02, 2006	19.22	19.49	19.22	19.34	3,115,174	+0.12(+0.62%)
Sep 29, 2006	19.41	19.47	19.16	19.22	3,264,475	-0.19(-0.99%)
Sep 28, 2006	19.32	19.42	19.24	19.41	2,707,278	+0.11(+0.55%)
Sep 27, 2006	18.97	19.34	18.90	19.30	2,613,671	+0.29(+1.51%)
Sep 26, 2006	19.01	19.03	18.89	19.02	2,731,334	-0.10(-0.50%)
Sep 25, 2006	18.76	19.15	18.72	19.11	3,600,727	+0.45(+2.42%)
Sep 22, 2006	18.72	18.78	18.62	18.66	2,025,360	-0.06(-0.31%)
Sep 21, 2006	18.77	18.84	18.68	18.72	1,886,780	-0.06(-0.31%)
Sep 20, 2006	18.74	18.86	18.70	18.77	1,640,996	+0.04(+0.22%)
Sep 19, 2006	18.69	18.81	18.63	18.73	1,745,324	+0.10(+0.55%)
Sep 18, 2006	18.74	18.84	18.55	18.63	2,290,231	-0.29(-1.54%)
Sep 15, 2006	18.82	18.96	18.79	18.92	2,476,399	+0.21(+1.12%)
Sep 14, 2006	18.79	18.92	18.71	18.71	2,173,614	-0.10(-0.51%)
Sep 13, 2006	19.10	19.10	18.74	18.81	4,030,848	-0.25(-1.32%)
Sep 12, 2006	19.03	19.12	18.89	19.06	2,404,756	+0.06(+0.32%)
Sep 11, 2006	19.07	19.14	18.96	19.00	2,660,736	-0.07(-0.38%)
Sep 08, 2006	18.93	19.12	18.91	19.07	4,054,904	+0.20(+1.03%)
Sep 07, 2006	18.79	18.93	18.72	18.87	3,283,301	+0.08(+0.43%)
Sep 06, 2006	18.71	18.83	18.60	18.79	3,311,801	+0.00(+0.00%)
Sep 05, 2006	19.02	19.04	18.74	18.79	3,247,218	-0.21(-1.13%)
Sep 01, 2006	19.09	19.18	19.00	19.01	3,228,653	-0.01(-0.04%)
Aug 31, 2006	18.82	19.02	18.81	19.02	1,727,544	+0.24(+1.28%)
Aug 30, 2006	18.93	18.93	18.71	18.77	2,558,501	-0.11(-0.57%)
Aug 29, 2006	18.89	18.95	18.72	18.88	2,985,746	+0.05(+0.28%)
Aug 28, 2006	18.42	18.85	18.42	18.83	2,939,204	+0.31(+1.69%)
Aug 25, 2006	18.37	18.56	18.36	18.51	1,825,073	+0.11(+0.60%)
Aug 24, 2006	18.25	18.43	18.20	18.40	2,305,396	+0.13(+0.73%)
Aug 23, 2006	18.41	18.46	18.18	18.27	1,590,794	-0.19(-1.02%)
Aug 22, 2006	18.27	18.51	18.25	18.46	2,569,483	+0.25(+1.37%)
Aug 21, 2006	18.17	18.32	18.17	18.21	1,015,033	-0.03(-0.17%)
Aug 18, 2006	18.12	18.29	18.08	18.24	1,782,453	+0.14(+0.78%)
Aug 17, 2006	17.96	18.12	17.81	18.10	2,231,661	+0.08(+0.45%)
Aug 16, 2006	18.22	18.26	18.02	18.02	3,142,890	-0.09(-0.51%)
Aug 15, 2006	18.05	18.14	17.96	18.11	2,949,924	+0.16(+0.89%)
Aug 14, 2006	18.03	18.08	17.91	17.95	1,387,369	-0.04(-0.23%)
Aug 11, 2006	18.05	18.05	17.92	17.99	988,624	-0.06(-0.34%)
Aug 10, 2006	18.17	18.24	18.04	18.05	2,357,691	-0.17(-0.94%)
Aug 09, 2006	18.26	18.34	18.15	18.22	2,616,025	+0.13(+0.72%)
Aug 08, 2006	18.09	18.27	18.02	18.09	2,422,797	-0.00(-0.02%)
Aug 07, 2006	18.17	18.27	18.06	18.10	3,350,760	-0.05(-0.25%)
Aug 04, 2006	18.49	18.49	18.07	18.14	3,058,435	-0.16(-0.90%)
Aug 03, 2006	18.52	18.58	18.25	18.31	3,234,144	-0.02(-0.13%)
Aug 02, 2006	18.63	18.63	18.26	18.33	2,889,524	-0.24(-1.32%)
Aug 01, 2006	18.40	18.58	18.32	18.58	2,829,647	+0.12(+0.64%)
Jul 31, 2006	18.46	18.51	18.32	18.46	2,052,553	-0.08(-0.43%)
Jul 28, 2006	18.39	18.60	18.31	18.54	2,864,684	+0.15(+0.81%)
Jul 27, 2006	18.41	18.58	18.34	18.39	2,245,781	+0.00(+0.02%)
Jul 26, 2006	18.10	18.46	18.10	18.38	2,167,078	+0.20(+1.11%)
Jul 25, 2006	18.16	18.23	18.09	18.18	3,172,437	+0.02(+0.08%)
Jul 24, 2006	18.07	18.28	18.04	18.17	2,524,510	+0.18(+1.02%)
Jul 21, 2006	17.99	18.20	17.86	17.98	2,717,214	+0.12(+0.69%)
Jul 20, 2006	17.92	18.02	17.81	17.86	2,432,994	+0.00(+0.02%)
Jul 19, 2006	17.33	17.86	17.33	17.86	3,492,740	+0.57(+3.27%)
Jul 18, 2006	17.19	17.33	17.16	17.29	2,192,440	+0.08(+0.44%)
Jul 17, 2006	17.13	17.30	16.99	17.21	1,777,485	+0.04(+0.22%)
Jul 14, 2006	17.23	17.32	17.02	17.18	1,785,590	-0.10(-0.55%)
Jul 13, 2006	17.39	17.51	17.18	17.27	2,523,725	-0.12(-0.68%)
Jul 12, 2006	17.55	17.59	17.39	17.39	1,833,178	-0.13(-0.74%)
Jul 11, 2006	17.34	17.54	17.24	17.52	2,160,541	+0.18(+1.06%)
Jul 10, 2006	17.71	17.78	17.28	17.34	4,377,299	-0.29(-1.63%)
Jul 07, 2006	17.52	17.70	17.49	17.62	2,183,027	+0.03(+0.20%)
Jul 06, 2006	17.54	17.61	17.44	17.59	2,791,995	+0.02(+0.13%)
Jul 05, 2006	17.59	17.67	17.44	17.57	3,069,155	-0.12(-0.69%)
Jul 03, 2006	17.54	17.69	17.39	17.69	923,518	+0.29(+1.69%)
Jun 30, 2006	17.40	17.44	17.24	17.39	2,547,258	+0.13(+0.75%)
Jun 29, 2006	17.21	17.36	17.10	17.26	2,581,772	+0.11(+0.67%)
Jun 28, 2006	16.82	17.17	16.79	17.15	2,264,607	+0.40(+2.37%)
Jun 27, 2006	16.86	17.01	16.70	16.75	1,937,767	-0.14(-0.84%)
Jun 26, 2006	16.79	16.97	16.79	16.89	1,547,651	+0.12(+0.71%)
Jun 23, 2006	16.71	16.93	16.71	16.77	1,886,257	-0.12(-0.70%)
Jun 22, 2006	16.98	17.08	16.76	16.89	3,095,302	-0.11(-0.65%)
Jun 21, 2006	16.71	17.08	16.68	17.00	3,082,752	+0.30(+1.81%)
Jun 20, 2006	16.75	16.78	16.63	16.70	2,343,833	-0.12(-0.71%)
Jun 19, 2006	17.03	17.03	16.71	16.82	2,286,309	-0.15(-0.90%)
Jun 16, 2006	16.80	17.02	16.80	16.97	2,676,948	+0.09(+0.54%)
Jun 15, 2006	16.60	16.91	16.60	16.88	3,077,261	+0.30(+1.80%)
Jun 14, 2006	16.64	16.77	16.41	16.58	2,733,687	-0.11(-0.69%)
Jun 13, 2006	17.01	17.12	16.68	16.70	2,192,963	-0.31(-1.82%)
Jun 12, 2006	17.09	17.29	17.00	17.01	3,126,418	-0.05(-0.29%)
Jun 09, 2006	17.04	17.17	17.02	17.06	2,529,478	-0.09(-0.51%)
Jun 08, 2006	17.01	17.22	16.94	17.15	3,504,244	+0.15(+0.86%)
Jun 07, 2006	17.23	17.23	17.00	17.00	1,765,718	-0.17(-1.00%)
Jun 06, 2006	17.22	17.29	17.00	17.17	3,412,206	-0.07(-0.40%)
Jun 05, 2006	17.52	17.53	17.24	17.24	1,973,850	-0.39(-2.23%)
Jun 02, 2006	17.24	17.66	17.23	17.63	2,189,303	+0.35(+2.01%)
Jun 01, 2006	17.26	17.32	17.11	17.29	2,863,377	+0.09(+0.51%)
May 31, 2006	17.15	17.40	17.02	17.20	3,385,536	+0.11(+0.63%)
May 30, 2006	17.28	17.32	17.04	17.09	2,385,145	-0.18(-1.06%)
May 26, 2006	17.40	17.40	17.18	17.28	2,320,562	-0.02(-0.11%)
May 25, 2006	17.19	17.34	17.11	17.29	2,246,827	+0.15(+0.85%)
May 24, 2006	17.13	17.26	16.86	17.15	3,735,647	+0.02(+0.09%)
May 23, 2006	17.22	17.48	17.10	17.13	4,342,261	-0.19(-1.10%)
May 22, 2006	16.84	17.46	16.79	17.32	4,073,730	+0.48(+2.86%)
May 19, 2006	16.83	17.02	16.68	16.84	3,357,559	+0.15(+0.89%)
May 18, 2006	16.59	16.83	16.59	16.69	1,905,867	+0.11(+0.65%)
May 17, 2006	16.83	17.00	16.55	16.59	2,722,967	-0.39(-2.28%)
May 16, 2006	17.21	17.23	16.94	16.97	2,333,635	-0.21(-1.22%)
May 15, 2006	16.98	17.18	16.90	17.18	1,982,740	+0.22(+1.28%)
May 12, 2006	17.13	17.30	16.96	16.97	2,456,788	-0.30(-1.75%)
May 11, 2006	17.47	17.47	17.22	17.27	1,710,286	-0.25(-1.44%)
May 10, 2006	17.29	17.59	17.28	17.52	1,665,052	+0.15(+0.86%)
May 09, 2006	17.78	17.84	17.32	17.37	3,529,084	-0.41(-2.28%)
May 08, 2006	17.98	18.05	17.75	17.78	2,461,233	-0.18(-1.00%)
May 05, 2006	17.69	17.97	17.62	17.96	2,123,150	+0.36(+2.07%)
May 04, 2006	17.40	17.71	17.36	17.59	3,564,383	+0.29(+1.68%)
May 03, 2006	17.24	17.37	17.06	17.30	3,710,023	-0.03(-0.18%)
May 02, 2006	17.70	17.78	17.33	17.33	4,971,363	-0.31(-1.76%)
May 01, 2006	17.53	17.67	17.50	17.64	2,534,968	+0.04(+0.24%)
Apr 28, 2006	17.55	17.65	17.42	17.60	2,312,717	-0.04(-0.24%)
Apr 27, 2006	17.42	17.78	17.30	17.64	2,820,234	+0.22(+1.25%)
Apr 26, 2006	17.40	17.52	17.35	17.42	1,935,414	+0.02(+0.13%)
Apr 25, 2006	17.52	17.55	17.27	17.40	3,665,311	-0.24(-1.37%)
Apr 24, 2006	17.52	17.69	17.33	17.64	2,314,809	+0.09(+0.50%)
Apr 21, 2006	17.63	17.71	17.50	17.55	2,281,341	+0.04(+0.22%)
Apr 20, 2006	17.41	17.63	17.38	17.52	2,591,446	+0.03(+0.20%)
Apr 19, 2006	17.72	17.73	17.42	17.48	2,261,469	-0.23(-1.32%)
Apr 18, 2006	17.23	17.72	17.13	17.72	5,324,872	+0.61(+3.58%)
Apr 17, 2006	17.10	17.13	16.95	17.10	2,330,236	+0.02(+0.13%)
Apr 13, 2006	17.26	17.23	17.00	17.08	1,395,997	-0.18(-1.02%)
Apr 12, 2006	17.09	17.26	17.08	17.26	2,168,908	+0.17(+0.98%)
Apr 11, 2006	17.39	17.44	17.00	17.09	3,420,050	-0.33(-1.91%)
Apr 10, 2006	17.59	17.59	17.35	17.42	2,329,190	-0.13(-0.72%)
Apr 07, 2006	17.88	17.95	17.51	17.55	2,988,361	-0.33(-1.86%)
Apr 06, 2006	17.88	17.94	17.76	17.88	3,126,941	-0.12(-0.68%)
Apr 05, 2006	17.79	18.09	17.63	18.00	2,798,271	+0.20(+1.10%)
Apr 04, 2006	17.81	17.91	17.75	17.81	2,989,929	+0.02(+0.13%)
Apr 03, 2006	17.86	17.95	17.77	17.78	3,089,550	+0.02(+0.09%)
Mar 31, 2006	17.79	17.91	17.66	17.77	5,681,258	-0.03(-0.15%)
Mar 30, 2006	17.86	17.96	17.73	17.80	3,051,114	-0.07(-0.39%)
Mar 29, 2006	17.84	17.93	17.77	17.86	2,981,301	-0.02(-0.13%)
Mar 28, 2006	17.78	17.92	17.60	17.89	3,057,651	+0.04(+0.21%)
Mar 27, 2006	18.01	18.01	17.75	17.85	2,299,644	-0.21(-1.16%)
Mar 24, 2006	17.88	18.06	17.77	18.06	2,402,925	+0.11(+0.64%)
Mar 23, 2006	17.71	17.98	17.63	17.94	2,727,150	+0.20(+1.10%)
Mar 22, 2006	17.69	17.78	17.58	17.75	2,169,692	+0.01(+0.06%)
Mar 21, 2006	17.86	17.86	17.70	17.74	4,111,382	-0.16(-0.90%)
Mar 20, 2006	18.01	18.11	17.83	17.90	1,859,587	-0.16(-0.91%)
Mar 17, 2006	18.17	18.17	17.95	18.06	3,328,012	-0.00(-0.02%)
Mar 16, 2006	17.97	18.07	17.92	18.07	2,243,427	+0.16(+0.88%)
Mar 15, 2006	17.90	17.98	17.79	17.91	1,639,951	-0.05(-0.26%)
Mar 14, 2006	17.84	18.00	17.71	17.96	1,539,022	+0.12(+0.66%)
Mar 13, 2006	17.84	17.89	17.75	17.84	1,165,641	+0.05(+0.28%)
Mar 10, 2006	17.52	17.83	17.47	17.79	2,808,206	+0.27(+1.53%)
Mar 09, 2006	17.64	17.72	17.47	17.52	4,480,580	-0.13(-0.72%)
Mar 08, 2006	17.69	17.73	17.36	17.65	2,565,822	-0.06(-0.35%)
Mar 07, 2006	17.59	17.71	17.34	17.71	3,637,072	+0.07(+0.39%)
Mar 06, 2006	17.77	17.83	17.55	17.64	2,214,666	-0.20(-1.14%)
Mar 03, 2006	18.03	18.15	17.71	17.84	6,182,761	-0.51(-2.79%)
Mar 02, 2006	18.25	18.39	18.19	18.35	2,604,781	+0.01(+0.04%)
Mar 01, 2006	18.30	18.36	18.23	18.35	1,810,430	+0.05(+0.27%)
Feb 28, 2006	18.46	18.44	18.16	18.30	3,177,143	-0.17(-0.91%)
Feb 27, 2006	18.40	18.60	18.38	18.46	3,546,080	-0.11(-0.62%)
Feb 24, 2006	18.58	18.68	18.48	18.58	3,233,098	+0.03(+0.16%)
Feb 23, 2006	18.49	18.66	18.37	18.55	2,197,670	-0.08(-0.45%)
Feb 22, 2006	18.74	18.95	18.60	18.63	3,941,948	+0.10(+0.56%)
Feb 21, 2006	18.24	18.58	18.21	18.53	3,003,526	+0.23(+1.23%)
Feb 17, 2006	18.03	18.33	18.03	18.30	2,072,948	+0.25(+1.38%)
Feb 16, 2006	17.82	18.07	17.82	18.06	2,378,085	+0.18(+1.03%)
Feb 15, 2006	17.84	18.02	17.79	17.87	1,524,641	+0.01(+0.06%)
Feb 14, 2006	17.84	17.92	17.66	17.86	2,178,321	+0.00(+0.00%)
Feb 13, 2006	17.85	17.97	17.81	17.86	1,540,853	-0.07(-0.38%)
Feb 10, 2006	17.86	18.03	17.82	17.93	2,013,071	+0.07(+0.36%)
Feb 09, 2006	17.85	18.13	17.78	17.86	1,403,057	-0.04(-0.21%)
Feb 08, 2006	17.98	17.99	17.78	17.90	1,478,099	-0.08(-0.43%)
Feb 07, 2006	17.96	17.99	17.84	17.98	1,565,693	-0.03(-0.15%)
Feb 06, 2006	17.93	18.04	17.88	18.01	1,187,343	+0.02(+0.13%)
Feb 03, 2006	18.05	18.11	17.83	17.98	1,896,454	-0.16(-0.89%)
Feb 02, 2006	18.38	18.41	17.98	18.14	2,236,629	-0.29(-1.58%)

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.

Sempra Energy (NY: SRE )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Sempra Energy (NY: SRE )

Historical Prices

Sections

Services

Statesman Examiner