Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	14.16	14.20	14.06	14.17	1,601,497	+0.02(+0.12%)
Jan 30, 2007	14.24	14.27	14.11	14.16	973,428	-0.07(-0.53%)
Jan 29, 2007	14.13	14.28	14.10	14.23	1,863,380	+0.13(+0.90%)
Jan 26, 2007	14.15	14.16	13.91	14.11	1,705,278	-0.03(-0.24%)
Jan 25, 2007	14.19	14.24	14.08	14.14	1,706,146	-0.02(-0.16%)
Jan 24, 2007	14.17	14.18	14.07	14.16	1,492,335	+0.05(+0.33%)
Jan 23, 2007	14.25	14.27	14.00	14.12	3,003,761	-0.06(-0.45%)
Jan 22, 2007	14.08	14.23	14.08	14.18	1,985,557	+0.04(+0.29%)
Jan 19, 2007	14.20	14.22	14.01	14.14	1,820,687	-0.10(-0.73%)
Jan 18, 2007	14.28	14.29	14.15	14.24	1,914,576	+0.01(+0.08%)
Jan 17, 2007	14.16	14.29	14.12	14.23	2,125,784	+0.01(+0.08%)
Jan 16, 2007	14.19	14.24	14.13	14.22	3,197,093	+0.03(+0.20%)
Jan 12, 2007	14.04	14.32	13.98	14.19	4,269,791	+0.12(+0.82%)
Jan 11, 2007	13.88	14.13	13.79	14.08	3,536,205	+0.27(+1.92%)
Jan 10, 2007	13.54	14.20	13.42	13.81	6,194,954	+0.28(+2.09%)
Jan 09, 2007	13.26	13.64	13.25	13.53	3,785,072	+0.12(+0.90%)
Jan 08, 2007	13.28	13.44	13.17	13.41	2,646,947	+0.18(+1.39%)
Jan 05, 2007	13.40	13.41	13.18	13.22	1,935,749	-0.19(-1.42%)
Jan 04, 2007	13.26	13.44	13.20	13.41	2,358,511	+0.05(+0.34%)
Jan 03, 2007	13.51	13.59	13.24	13.37	5,430,998	+0.09(+0.69%)
Dec 29, 2006	13.36	13.37	13.25	13.28	1,904,337	-0.08(-0.60%)
Dec 28, 2006	13.30	13.40	13.25	13.36	1,781,813	-0.01(-0.04%)
Dec 27, 2006	13.32	13.39	13.25	13.36	2,932,954	+0.10(+0.78%)
Dec 26, 2006	13.20	13.29	13.16	13.26	1,618,851	+0.03(+0.26%)
Dec 22, 2006	13.34	13.36	13.07	13.22	3,650,573	-0.14(-1.08%)
Dec 21, 2006	13.45	13.49	13.26	13.37	5,749,110	+0.00(+0.00%)
Dec 20, 2006	13.47	13.48	13.33	13.37	2,931,739	-0.12(-0.90%)
Dec 19, 2006	13.46	13.56	13.40	13.49	1,633,429	+0.01(+0.04%)
Dec 18, 2006	13.57	13.62	13.40	13.48	2,100,272	-0.09(-0.64%)
Dec 15, 2006	13.56	13.64	13.50	13.57	3,279,181	-0.02(-0.13%)
Dec 14, 2006	13.52	13.62	13.42	13.59	2,242,755	+0.03(+0.21%)
Dec 13, 2006	13.49	13.59	13.46	13.56	2,242,929	+0.03(+0.21%)
Dec 12, 2006	13.54	13.59	13.43	13.53	2,895,641	-0.07(-0.51%)
Dec 11, 2006	13.60	13.62	13.43	13.60	2,513,142	+0.00(+0.00%)
Dec 08, 2006	13.75	13.78	13.56	13.60	2,078,752	-0.18(-1.30%)
Dec 07, 2006	13.77	13.86	13.74	13.78	4,906,710	+0.01(+0.08%)
Dec 06, 2006	13.79	13.80	13.68	13.77	4,240,982	+0.03(+0.21%)
Dec 05, 2006	13.79	13.81	13.70	13.74	2,424,112	-0.05(-0.38%)
Dec 04, 2006	13.66	13.83	13.64	13.79	2,705,954	+0.10(+0.76%)
Dec 01, 2006	13.64	13.75	13.54	13.69	5,788,332	-0.14(-1.04%)
Nov 30, 2006	13.75	13.91	13.71	13.83	3,070,751	+0.03(+0.25%)
Nov 29, 2006	13.68	13.81	13.60	13.79	2,684,087	+0.08(+0.59%)
Nov 28, 2006	13.52	13.74	13.43	13.71	3,609,616	+0.13(+0.93%)
Nov 27, 2006	13.80	13.82	13.55	13.59	2,422,203	-0.18(-1.34%)
Nov 24, 2006	13.72	13.81	13.66	13.77	953,817	-0.06(-0.46%)
Nov 22, 2006	13.70	13.85	13.68	13.83	2,312,174	+0.10(+0.76%)
Nov 21, 2006	13.59	13.75	13.54	13.73	2,023,738	+0.10(+0.76%)
Nov 20, 2006	13.79	13.79	13.62	13.63	2,238,069	-0.13(-0.96%)
Nov 17, 2006	13.66	13.79	13.66	13.76	2,821,536	+0.06(+0.42%)
Nov 16, 2006	13.69	13.75	13.64	13.70	1,376,753	+0.07(+0.55%)
Nov 15, 2006	13.51	13.66	13.47	13.63	1,657,379	+0.03(+0.25%)
Nov 14, 2006	13.41	13.61	13.28	13.59	3,338,534	+0.17(+1.29%)
Nov 13, 2006	13.30	13.63	13.28	13.42	2,346,189	+0.05(+0.39%)
Nov 10, 2006	13.31	13.40	13.30	13.37	2,465,590	+0.03(+0.22%)
Nov 09, 2006	13.35	13.41	12.99	13.34	3,949,769	-0.06(-0.43%)
Nov 08, 2006	13.31	13.48	13.26	13.40	4,644,480	-0.02(-0.13%)
Nov 07, 2006	12.96	13.63	12.95	13.41	12,679,733	+0.80(+6.35%)
Nov 06, 2006	12.39	12.64	12.39	12.61	2,205,789	+0.23(+1.86%)
Nov 03, 2006	12.54	12.58	12.37	12.38	1,785,804	-0.10(-0.83%)
Nov 02, 2006	12.44	12.50	12.37	12.49	1,914,924	-0.02(-0.14%)
Nov 01, 2006	12.64	12.64	12.44	12.50	1,944,253	-0.09(-0.73%)
Oct 31, 2006	12.51	12.64	12.47	12.60	2,630,287	+0.16(+1.30%)
Oct 30, 2006	12.35	12.46	12.32	12.43	2,901,542	+0.09(+0.70%)
Oct 27, 2006	12.49	12.52	12.33	12.35	2,199,021	-0.20(-1.56%)
Oct 26, 2006	12.61	12.61	12.51	12.54	2,413,005	-0.10(-0.82%)
Oct 25, 2006	12.62	12.71	12.54	12.65	3,712,182	+0.07(+0.55%)
Oct 24, 2006	12.56	12.61	12.50	12.58	2,855,204	-0.05(-0.41%)
Oct 23, 2006	12.48	12.63	12.40	12.63	1,538,672	+0.11(+0.87%)
Oct 20, 2006	12.65	12.68	12.49	12.52	2,189,649	-0.09(-0.69%)
Oct 19, 2006	12.58	12.62	12.30	12.61	6,001,622	-0.03(-0.27%)
Oct 18, 2006	12.67	12.71	12.57	12.64	3,116,567	+0.05(+0.41%)
Oct 17, 2006	12.68	12.68	12.50	12.59	1,205,635	-0.12(-0.91%)
Oct 16, 2006	12.65	12.71	12.60	12.71	949,825	+0.02(+0.18%)
Oct 13, 2006	12.71	12.75	12.57	12.68	2,219,326	-0.01(-0.05%)
Oct 12, 2006	12.45	12.69	12.45	12.69	2,342,198	+0.30(+2.42%)
Oct 11, 2006	12.40	12.44	12.31	12.39	2,397,559	-0.05(-0.42%)
Oct 10, 2006	12.43	12.50	12.31	12.44	1,702,675	+0.05(+0.37%)
Oct 09, 2006	12.35	12.50	12.28	12.39	1,975,492	+0.00(+0.00%)
Oct 06, 2006	12.50	12.50	12.30	12.39	1,622,669	-0.15(-1.19%)
Oct 05, 2006	12.31	12.57	12.27	12.54	1,748,318	+0.21(+1.68%)
Oct 04, 2006	12.22	12.46	12.10	12.34	2,912,996	+0.01(+0.09%)
Oct 03, 2006	12.54	12.54	12.29	12.33	4,339,036	-0.19(-1.52%)
Oct 02, 2006	12.47	12.56	12.27	12.52	2,481,209	-0.01(-0.09%)
Sep 29, 2006	12.50	12.56	12.30	12.53	3,357,972	-0.01(-0.09%)
Sep 28, 2006	12.46	12.55	12.30	12.54	1,909,717	+0.08(+0.65%)
Sep 27, 2006	12.54	12.60	12.39	12.46	2,024,606	-0.13(-1.01%)
Sep 26, 2006	12.47	12.63	12.43	12.58	2,319,289	+0.18(+1.44%)
Sep 25, 2006	12.39	12.47	12.24	12.41	3,069,709	+0.09(+0.75%)
Sep 22, 2006	12.33	12.39	12.22	12.31	1,876,917	+0.03(+0.28%)
Sep 21, 2006	12.52	12.52	12.28	12.28	1,749,533	-0.23(-1.84%)
Sep 20, 2006	12.53	12.60	12.43	12.51	1,489,732	+0.05(+0.42%)
Sep 19, 2006	12.65	12.67	12.28	12.46	2,789,951	-0.12(-0.96%)
Sep 18, 2006	12.54	12.61	12.42	12.58	2,082,397	+0.05(+0.37%)
Sep 15, 2006	12.47	12.57	12.40	12.53	2,817,545	+0.17(+1.35%)
Sep 14, 2006	12.39	12.45	12.27	12.37	2,566,248	-0.04(-0.32%)
Sep 13, 2006	12.32	12.42	12.26	12.41	2,363,544	+0.07(+0.56%)
Sep 12, 2006	12.26	12.37	12.18	12.34	3,581,501	+0.01(+0.09%)
Sep 11, 2006	12.11	12.40	12.11	12.33	2,102,529	+0.14(+1.13%)
Sep 08, 2006	12.09	12.22	12.04	12.19	6,842,634	+0.10(+0.86%)
Sep 07, 2006	12.26	12.28	12.05	12.08	2,606,684	-0.20(-1.64%)
Sep 06, 2006	12.24	12.29	12.17	12.28	3,414,895	+0.03(+0.23%)
Sep 05, 2006	12.36	12.50	12.18	12.26	5,563,762	-0.03(-0.28%)
Sep 01, 2006	12.04	12.31	11.99	12.29	5,932,724	+0.19(+1.57%)
Aug 31, 2006	12.09	12.17	12.01	12.10	3,494,901	+0.06(+0.48%)
Aug 30, 2006	11.73	12.09	11.70	12.04	2,565,554	+0.17(+1.41%)
Aug 29, 2006	11.92	11.96	11.81	11.88	3,460,885	-0.01(-0.10%)
Aug 28, 2006	11.96	11.99	11.83	11.89	5,533,044	-0.10(-0.86%)
Aug 25, 2006	11.73	12.26	11.64	11.99	13,350,668	-1.14(-8.69%)
Aug 24, 2006	13.12	13.19	13.08	13.13	2,018,358	-0.01(-0.04%)
Aug 23, 2006	12.98	13.18	12.96	13.14	1,942,518	+0.13(+0.97%)
Aug 22, 2006	13.11	13.12	13.01	13.01	1,131,530	-0.12(-0.88%)
Aug 21, 2006	13.03	13.19	12.99	13.13	1,262,558	+0.06(+0.49%)
Aug 18, 2006	13.08	13.21	12.94	13.06	2,443,897	-0.02(-0.13%)
Aug 17, 2006	12.90	13.10	12.90	13.08	4,387,456	+0.14(+1.11%)
Aug 16, 2006	12.96	12.98	12.88	12.94	3,694,828	+0.00(+0.00%)
Aug 15, 2006	12.83	13.00	12.83	12.94	2,389,056	+0.16(+1.26%)
Aug 14, 2006	12.90	12.94	12.75	12.77	1,323,126	-0.07(-0.58%)
Aug 11, 2006	12.87	12.95	12.76	12.85	981,758	-0.07(-0.53%)
Aug 10, 2006	12.65	12.96	12.56	12.92	2,687,731	+0.16(+1.22%)
Aug 09, 2006	13.01	13.09	12.76	12.76	2,256,465	-0.22(-1.69%)
Aug 08, 2006	13.06	13.20	12.95	12.98	1,318,441	-0.05(-0.40%)
Aug 07, 2006	13.07	13.14	12.98	13.03	1,618,851	-0.07(-0.53%)
Aug 04, 2006	13.20	13.21	13.01	13.10	2,990,398	-0.06(-0.48%)
Aug 03, 2006	13.11	13.21	13.05	13.17	1,684,626	+0.00(+0.00%)
Aug 02, 2006	13.11	13.18	13.10	13.17	2,723,308	+0.04(+0.31%)
Aug 01, 2006	13.10	13.22	13.04	13.13	3,226,423	+0.02(+0.13%)
Jul 31, 2006	13.20	13.24	13.03	13.11	2,568,677	-0.09(-0.65%)
Jul 28, 2006	13.18	13.28	13.13	13.20	2,090,554	+0.08(+0.61%)
Jul 27, 2006	13.29	13.48	13.09	13.11	1,833,183	-0.11(-0.83%)
Jul 26, 2006	13.25	13.39	13.14	13.22	1,223,163	-0.07(-0.52%)
Jul 25, 2006	13.24	13.41	13.18	13.29	1,907,635	+0.04(+0.30%)
Jul 24, 2006	13.05	13.28	13.03	13.25	2,798,975	+0.20(+1.54%)
Jul 21, 2006	13.37	13.39	13.02	13.05	4,820,284	-0.32(-2.41%)
Jul 20, 2006	13.56	13.56	13.25	13.37	3,253,149	-0.25(-1.82%)
Jul 19, 2006	13.49	13.71	13.42	13.62	2,524,076	+0.20(+1.46%)
Jul 18, 2006	13.50	13.60	13.37	13.43	1,999,094	-0.10(-0.72%)
Jul 17, 2006	13.46	13.58	13.37	13.52	1,872,925	+0.00(+0.00%)
Jul 14, 2006	13.46	13.56	13.43	13.52	2,391,312	+0.06(+0.47%)
Jul 13, 2006	13.58	13.60	13.43	13.46	1,586,745	-0.11(-0.81%)
Jul 12, 2006	13.65	13.71	13.55	13.57	1,589,348	-0.06(-0.46%)
Jul 11, 2006	13.56	13.65	13.55	13.63	2,605,296	+0.07(+0.51%)
Jul 10, 2006	13.60	13.74	13.56	13.56	1,895,833	+0.01(+0.08%)
Jul 07, 2006	13.63	13.74	13.54	13.55	2,311,653	-0.14(-1.05%)
Jul 06, 2006	13.72	13.82	13.67	13.70	3,094,700	-0.03(-0.25%)
Jul 05, 2006	13.71	13.75	13.62	13.73	3,608,574	-0.06(-0.46%)
Jul 03, 2006	13.73	13.86	13.70	13.79	1,544,052	+0.05(+0.34%)
Jun 30, 2006	13.77	13.89	13.70	13.75	4,400,299	-0.02(-0.13%)
Jun 29, 2006	13.77	13.85	13.67	13.77	4,793,210	+0.07(+0.55%)
Jun 28, 2006	13.75	13.86	13.63	13.69	2,600,957	-0.06(-0.42%)
Jun 27, 2006	13.89	13.96	13.74	13.75	2,610,502	-0.19(-1.36%)
Jun 26, 2006	13.99	14.00	13.90	13.94	1,714,303	+0.01(+0.08%)
Jun 23, 2006	13.92	14.00	13.83	13.93	3,466,439	-0.02(-0.12%)
Jun 22, 2006	13.76	13.98	13.67	13.94	4,441,950	+0.17(+1.26%)
Jun 21, 2006	13.55	13.88	13.51	13.77	3,796,006	+0.21(+1.57%)
Jun 20, 2006	13.55	13.86	13.49	13.56	3,948,901	-0.01(-0.09%)
Jun 19, 2006	13.53	13.67	13.49	13.57	3,148,326	+0.10(+0.73%)
Jun 16, 2006	13.45	13.54	13.45	13.47	3,894,754	-0.07(-0.51%)
Jun 15, 2006	13.48	13.57	13.45	13.54	3,861,780	+0.11(+0.82%)
Jun 14, 2006	13.35	13.46	13.35	13.43	4,332,268	+0.02(+0.17%)
Jun 13, 2006	13.50	13.54	13.37	13.41	5,430,304	-0.11(-0.81%)
Jun 12, 2006	13.52	13.66	13.47	13.52	4,238,726	-0.01(-0.04%)
Jun 09, 2006	13.13	13.65	13.04	13.52	5,234,542	+0.32(+2.40%)
Jun 08, 2006	12.85	13.25	12.64	13.21	7,118,054	+0.24(+1.87%)
Jun 07, 2006	12.96	13.03	12.73	12.96	4,432,579	+0.06(+0.45%)
Jun 06, 2006	13.05	13.06	12.74	12.91	6,045,530	-0.12(-0.93%)
Jun 05, 2006	13.13	13.28	12.98	13.03	5,583,025	-0.20(-1.52%)
Jun 02, 2006	13.06	13.29	13.00	13.23	3,282,652	+0.17(+1.28%)
Jun 01, 2006	13.11	13.15	12.94	13.06	3,645,540	-0.05(-0.35%)
May 31, 2006	12.99	13.12	12.88	13.11	5,278,970	+0.11(+0.84%)
May 30, 2006	12.91	13.05	12.81	13.00	2,814,941	+0.03(+0.27%)
May 26, 2006	12.95	13.07	12.91	12.96	2,155,113	+0.07(+0.58%)
May 25, 2006	12.61	12.95	12.56	12.89	4,489,676	+0.28(+2.24%)
May 24, 2006	12.54	12.65	12.39	12.61	6,118,420	+0.07(+0.55%)
May 23, 2006	12.50	12.67	12.47	12.54	3,780,560	+0.12(+0.97%)
May 22, 2006	12.27	12.49	12.24	12.42	7,197,539	+0.01(+0.09%)
May 19, 2006	12.39	12.47	12.39	12.41	5,246,690	+0.02(+0.14%)
May 18, 2006	12.45	12.56	12.39	12.39	2,419,426	-0.03(-0.23%)
May 17, 2006	12.60	12.61	12.41	12.42	4,188,223	-0.27(-2.09%)
May 16, 2006	12.92	12.94	12.68	12.68	3,835,575	-0.27(-2.05%)
May 15, 2006	12.87	12.95	12.80	12.95	2,976,514	+0.12(+0.90%)
May 12, 2006	12.98	13.05	12.83	12.83	4,478,742	-0.20(-1.50%)
May 11, 2006	13.05	13.14	12.94	13.03	3,180,953	-0.01(-0.09%)
May 10, 2006	12.98	13.24	12.95	13.04	4,208,702	-0.21(-1.61%)
May 09, 2006	13.32	13.35	13.11	13.25	6,495,712	-0.13(-0.95%)
May 08, 2006	13.55	13.62	13.17	13.38	3,336,625	-0.13(-0.98%)
May 05, 2006	13.16	13.61	13.15	13.51	4,172,951	+0.35(+2.63%)
May 04, 2006	13.11	13.21	13.09	13.17	2,538,827	+0.10(+0.75%)
May 03, 2006	13.20	13.29	13.06	13.07	7,505,412	-0.13(-0.96%)
May 02, 2006	13.19	13.40	13.11	13.20	4,741,493	+0.02(+0.13%)
May 01, 2006	13.14	13.31	13.11	13.18	7,029,371	+0.02(+0.17%)
Apr 28, 2006	13.15	13.24	13.11	13.15	4,500,436	-0.03(-0.22%)
Apr 27, 2006	13.00	13.22	12.87	13.18	4,087,219	+0.14(+1.10%)
Apr 26, 2006	12.83	13.07	12.83	13.04	4,031,510	+0.21(+1.66%)
Apr 25, 2006	12.81	12.85	12.76	12.83	3,574,906	+0.01(+0.05%)
Apr 24, 2006	12.88	12.94	12.77	12.82	2,851,733	-0.12(-0.93%)
Apr 21, 2006	12.96	12.97	12.85	12.94	2,251,606	+0.07(+0.54%)
Apr 20, 2006	12.84	12.95	12.79	12.87	1,443,742	+0.05(+0.40%)
Apr 19, 2006	12.80	12.85	12.73	12.82	2,435,913	-0.03(-0.22%)
Apr 18, 2006	12.73	12.87	12.67	12.85	2,727,647	+0.12(+0.90%)
Apr 17, 2006	12.68	12.82	12.68	12.73	2,672,112	-0.13(-0.99%)
Apr 13, 2006	12.75	12.87	12.68	12.86	2,339,942	+0.11(+0.86%)
Apr 12, 2006	12.80	12.84	12.68	12.75	2,655,625	-0.02(-0.18%)
Apr 11, 2006	12.70	12.85	12.66	12.77	4,651,943	+0.03(+0.23%)
Apr 10, 2006	12.88	12.94	12.60	12.75	3,686,844	-0.07(-0.58%)
Apr 07, 2006	12.68	12.84	12.60	12.82	3,405,871	+0.28(+2.21%)
Apr 06, 2006	12.47	12.55	12.46	12.54	2,185,137	+0.07(+0.55%)
Apr 05, 2006	12.47	12.56	12.40	12.47	2,857,981	-0.07(-0.60%)
Apr 04, 2006	12.47	12.57	12.43	12.55	2,216,896	+0.07(+0.60%)
Apr 03, 2006	12.53	12.72	12.45	12.47	3,387,301	+0.00(+0.00%)
Mar 31, 2006	12.72	12.76	12.46	12.47	4,652,463	-0.24(-1.90%)
Mar 30, 2006	12.81	12.90	12.64	12.72	3,069,015	-0.09(-0.67%)
Mar 29, 2006	12.57	12.84	12.56	12.80	5,299,275	+0.28(+2.21%)
Mar 28, 2006	12.53	12.68	12.53	12.53	4,406,199	+0.00(+0.00%)
Mar 27, 2006	12.64	12.69	12.45	12.53	4,231,437	-0.16(-1.23%)
Mar 24, 2006	12.11	12.71	12.11	12.68	5,524,193	+0.54(+4.41%)
Mar 23, 2006	12.09	12.18	12.03	12.15	1,661,718	-0.01(-0.09%)
Mar 22, 2006	12.18	12.21	12.04	12.16	2,036,580	-0.02(-0.14%)
Mar 21, 2006	12.26	12.33	12.12	12.18	1,752,830	-0.10(-0.80%)
Mar 20, 2006	12.27	12.41	12.20	12.27	3,117,782	+0.01(+0.09%)
Mar 17, 2006	12.30	12.41	12.18	12.26	5,065,680	-0.07(-0.61%)
Mar 16, 2006	11.78	12.46	11.56	12.34	11,186,183	+0.45(+3.78%)
Mar 15, 2006	12.65	12.73	11.41	11.89	25,185,572	-0.79(-6.23%)
Mar 14, 2006	12.67	12.77	12.43	12.68	2,994,737	-0.13(-0.99%)
Mar 13, 2006	13.05	13.10	12.75	12.80	2,247,267	-0.24(-1.86%)
Mar 10, 2006	12.85	13.07	12.85	13.05	2,153,552	+0.27(+2.12%)
Mar 09, 2006	12.68	12.85	12.68	12.77	2,404,675	+0.01(+0.09%)
Mar 08, 2006	12.91	12.93	12.69	12.76	2,998,381	-0.17(-1.29%)
Mar 07, 2006	12.84	13.05	12.73	12.93	4,001,486	+0.02(+0.13%)
Mar 06, 2006	12.72	13.01	12.70	12.91	4,571,243	+0.18(+1.40%)
Mar 03, 2006	12.69	12.95	12.69	12.73	4,659,058	-0.02(-0.18%)
Mar 02, 2006	12.68	12.86	12.64	12.76	4,192,215	-0.02(-0.18%)
Mar 01, 2006	12.88	12.96	12.72	12.78	4,075,244	-0.07(-0.54%)
Feb 28, 2006	12.96	13.10	12.73	12.85	5,495,731	-0.12(-0.89%)
Feb 27, 2006	13.28	13.29	12.91	12.96	7,918,108	-0.29(-2.22%)
Feb 24, 2006	13.54	13.71	13.13	13.26	15,502,138	-1.26(-8.65%)
Feb 23, 2006	14.76	14.79	14.49	14.51	2,029,986	-0.18(-1.22%)
Feb 22, 2006	14.55	14.73	14.47	14.69	2,366,321	+0.17(+1.15%)
Feb 21, 2006	14.58	14.68	14.38	14.53	1,840,819	-0.05(-0.36%)
Feb 17, 2006	14.38	14.65	14.36	14.58	1,652,346	+0.17(+1.20%)
Feb 16, 2006	14.46	14.49	14.33	14.41	1,542,317	-0.07(-0.48%)
Feb 15, 2006	14.43	14.58	14.38	14.47	2,476,524	+0.04(+0.28%)
Feb 14, 2006	14.17	14.51	14.07	14.43	3,200,738	+0.26(+1.83%)
Feb 13, 2006	13.94	14.22	13.94	14.17	1,941,476	+0.18(+1.32%)
Feb 10, 2006	13.81	14.03	13.78	13.99	1,532,251	+0.16(+1.17%)
Feb 09, 2006	13.96	14.07	13.83	13.83	1,792,920	-0.06(-0.46%)
Feb 08, 2006	13.64	14.02	13.58	13.89	2,977,729	+0.22(+1.60%)
Feb 07, 2006	13.66	13.83	13.60	13.67	1,740,855	-0.02(-0.17%)
Feb 06, 2006	13.73	13.79	13.56	13.70	1,610,868	-0.08(-0.59%)
Feb 03, 2006	13.64	13.90	13.64	13.78	2,796,372	+0.05(+0.34%)
Feb 02, 2006	13.86	13.93	13.73	13.73	3,061,379	-0.18(-1.33%)

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.