Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	17.46	17.56	17.31	17.31	1,067,685	-0.22(-1.28%)
Dec 28, 2006	17.52	17.59	17.49	17.54	846,508	+0.05(+0.27%)
Dec 27, 2006	17.47	17.50	17.43	17.49	560,251	+0.02(+0.12%)
Dec 26, 2006	17.46	17.49	17.35	17.47	775,769	+0.02(+0.10%)
Dec 22, 2006	17.46	17.50	17.30	17.45	1,535,269	+0.00(+0.02%)
Dec 21, 2006	17.36	17.51	17.35	17.45	1,289,569	+0.02(+0.10%)
Dec 20, 2006	17.57	17.61	17.39	17.43	1,704,334	-0.19(-1.06%)
Dec 19, 2006	17.60	17.71	17.51	17.62	2,296,890	+0.14(+0.80%)
Dec 18, 2006	17.39	17.60	17.35	17.48	2,781,216	+0.07(+0.41%)
Dec 15, 2006	17.58	17.58	17.36	17.40	2,672,985	-0.10(-0.56%)
Dec 14, 2006	17.49	17.60	17.45	17.50	1,210,577	+0.00(+0.00%)
Dec 13, 2006	17.66	17.69	17.48	17.50	2,835,449	-0.01(-0.07%)
Dec 12, 2006	17.35	17.58	17.24	17.52	3,804,807	+0.09(+0.54%)
Dec 11, 2006	17.30	17.43	17.21	17.42	3,833,338	-0.20(-1.11%)
Dec 08, 2006	17.62	17.70	17.47	17.62	1,806,906	-0.01(-0.05%)
Dec 07, 2006	17.66	17.88	17.58	17.63	2,099,529	+0.04(+0.22%)
Dec 06, 2006	17.63	17.63	17.43	17.59	2,416,675	-0.22(-1.21%)
Dec 05, 2006	17.69	17.82	17.62	17.80	2,017,472	+0.15(+0.87%)
Dec 04, 2006	17.39	17.72	17.38	17.65	3,734,775	+0.33(+1.88%)
Dec 01, 2006	17.13	17.49	17.08	17.32	3,241,490	-0.19(-1.07%)
Nov 30, 2006	17.57	17.67	17.43	17.51	3,645,645	-0.04(-0.22%)
Nov 29, 2006	17.57	17.63	17.47	17.55	4,440,985	+0.11(+0.63%)
Nov 28, 2006	17.43	17.56	17.37	17.44	2,427,050	-0.06(-0.36%)
Nov 27, 2006	17.73	17.78	17.46	17.50	2,934,719	-0.23(-1.32%)
Nov 24, 2006	17.60	17.82	17.53	17.74	2,409,365	+0.13(+0.72%)
Nov 22, 2006	17.62	17.66	17.48	17.61	2,351,595	+0.01(+0.05%)
Nov 21, 2006	17.49	17.64	17.48	17.60	3,197,632	+0.14(+0.80%)
Nov 20, 2006	17.62	17.63	17.37	17.46	3,357,737	+0.06(+0.32%)
Nov 17, 2006	17.32	17.42	17.21	17.40	3,928,128	+0.07(+0.42%)
Nov 16, 2006	17.10	17.40	17.07	17.33	3,072,896	+0.28(+1.67%)
Nov 15, 2006	17.00	17.21	16.93	17.05	2,939,671	+0.10(+0.58%)
Nov 14, 2006	16.77	17.01	16.72	16.95	6,212,286	+0.17(+1.04%)
Nov 13, 2006	16.95	16.99	16.73	16.78	3,272,379	-0.17(-1.00%)
Nov 10, 2006	16.77	17.05	16.76	16.95	3,473,042	+0.20(+1.16%)
Nov 09, 2006	16.96	16.99	16.71	16.75	2,165,788	-0.22(-1.32%)
Nov 08, 2006	16.84	17.09	16.81	16.98	2,635,494	+0.03(+0.20%)
Nov 07, 2006	16.90	17.13	16.84	16.94	3,176,882	+0.04(+0.23%)
Nov 06, 2006	16.77	16.96	16.76	16.90	1,691,366	+0.28(+1.71%)
Nov 03, 2006	16.80	16.85	16.56	16.62	2,399,697	-0.17(-1.04%)
Nov 02, 2006	16.78	16.85	16.71	16.79	3,708,366	-0.08(-0.48%)
Nov 01, 2006	17.10	17.13	16.82	16.87	2,832,148	-0.25(-1.49%)
Oct 31, 2006	16.87	17.22	16.76	17.13	3,979,532	+0.18(+1.08%)
Oct 30, 2006	16.88	17.05	16.88	16.95	3,072,188	-0.02(-0.10%)
Oct 27, 2006	17.22	17.43	16.91	16.96	9,707,493	-0.28(-1.62%)
Oct 26, 2006	17.62	17.74	17.17	17.24	5,416,238	-0.49(-2.75%)
Oct 25, 2006	17.39	18.49	17.39	17.73	11,069,924	+0.83(+4.92%)
Oct 24, 2006	16.72	16.95	16.59	16.90	2,525,141	+0.04(+0.23%)
Oct 23, 2006	16.98	17.04	16.75	16.86	2,644,454	-0.10(-0.60%)
Oct 20, 2006	17.07	17.10	16.88	16.96	2,224,737	-0.11(-0.62%)
Oct 19, 2006	17.15	17.15	16.96	17.07	2,521,840	-0.13(-0.76%)
Oct 18, 2006	17.13	17.31	17.05	17.20	1,931,170	+0.01(+0.07%)
Oct 17, 2006	17.08	17.35	17.07	17.19	1,860,431	-0.04(-0.25%)
Oct 16, 2006	16.72	17.26	16.68	17.23	1,983,517	+0.42(+2.50%)
Oct 13, 2006	17.01	17.03	16.81	16.81	2,033,034	-0.24(-1.39%)
Oct 12, 2006	17.20	17.26	16.98	17.05	1,816,809	-0.14(-0.79%)
Oct 11, 2006	17.26	17.33	17.03	17.18	2,037,750	-0.08(-0.47%)
Oct 10, 2006	17.19	17.38	17.01	17.26	2,785,224	+0.04(+0.22%)
Oct 09, 2006	17.22	17.28	17.11	17.23	2,024,310	+0.06(+0.32%)
Oct 06, 2006	17.18	17.25	17.05	17.17	2,011,105	+0.00(+0.00%)
Oct 05, 2006	17.17	17.26	17.11	17.17	2,408,658	+0.00(+0.00%)
Oct 04, 2006	16.93	17.26	16.89	17.17	1,954,514	+0.25(+1.45%)
Oct 03, 2006	16.90	17.05	16.78	16.93	2,135,842	+0.02(+0.13%)
Oct 02, 2006	17.03	17.09	16.86	16.90	1,608,365	-0.20(-1.17%)
Sep 29, 2006	17.40	17.40	17.03	17.10	2,278,734	-0.24(-1.37%)
Sep 28, 2006	16.88	17.45	16.84	17.34	3,283,226	+0.43(+2.53%)
Sep 27, 2006	17.00	17.15	16.89	16.91	2,300,899	-0.14(-0.85%)
Sep 26, 2006	16.78	17.08	16.68	17.06	2,443,556	+0.22(+1.31%)
Sep 25, 2006	16.70	16.87	16.54	16.84	1,876,937	+0.11(+0.63%)
Sep 22, 2006	16.87	16.94	16.52	16.73	1,648,687	-0.14(-0.80%)
Sep 21, 2006	16.68	16.92	16.60	16.87	2,071,941	+0.09(+0.53%)
Sep 20, 2006	16.75	16.82	16.57	16.78	1,977,386	+0.08(+0.51%)
Sep 19, 2006	16.71	16.93	16.61	16.69	1,935,415	-0.06(-0.35%)
Sep 18, 2006	16.85	17.10	16.56	16.75	3,674,412	+0.29(+1.78%)
Sep 15, 2006	16.84	17.04	16.40	16.46	7,008,570	-0.23(-1.40%)
Sep 14, 2006	16.61	16.83	16.49	16.69	2,668,741	-0.05(-0.28%)
Sep 13, 2006	16.69	16.79	16.58	16.74	2,188,896	+0.06(+0.33%)
Sep 12, 2006	16.32	16.87	16.32	16.68	4,515,968	+0.27(+1.65%)
Sep 11, 2006	15.90	16.48	15.88	16.41	4,076,916	+0.67(+4.28%)
Sep 08, 2006	15.69	15.96	15.63	15.74	2,584,326	+0.04(+0.27%)
Sep 07, 2006	15.65	15.76	15.63	15.70	1,808,556	+0.01(+0.08%)
Sep 06, 2006	15.83	15.84	15.61	15.68	2,418,090	-0.24(-1.49%)
Sep 05, 2006	15.91	15.98	15.78	15.92	1,486,223	+0.02(+0.13%)
Sep 01, 2006	15.71	15.96	15.69	15.90	2,224,737	+0.27(+1.71%)
Aug 31, 2006	15.57	15.67	15.53	15.63	2,183,708	+0.04(+0.27%)
Aug 30, 2006	15.43	15.62	15.40	15.59	2,030,205	+0.13(+0.85%)
Aug 29, 2006	15.15	15.51	15.15	15.46	3,705,301	+0.31(+2.02%)
Aug 28, 2006	14.84	15.22	14.82	15.15	2,580,317	+0.34(+2.26%)
Aug 25, 2006	14.88	14.92	14.79	14.82	2,664,497	-0.08(-0.51%)
Aug 24, 2006	14.95	15.00	14.86	14.89	3,894,881	-0.10(-0.65%)
Aug 23, 2006	14.81	15.04	14.81	14.99	5,465,048	+0.01(+0.06%)
Aug 22, 2006	14.81	15.04	14.81	14.98	5,607,941	+0.07(+0.46%)
Aug 21, 2006	15.10	15.18	14.89	14.92	5,498,059	-0.18(-1.21%)
Aug 18, 2006	15.11	15.23	14.95	15.10	6,137,303	-0.01(-0.06%)
Aug 17, 2006	15.59	15.63	15.08	15.11	3,509,119	-0.48(-3.07%)
Aug 16, 2006	15.11	15.62	14.91	15.59	7,766,419	-0.18(-1.16%)
Aug 15, 2006	15.86	15.95	15.37	15.77	5,048,160	+0.09(+0.60%)
Aug 14, 2006	15.61	15.86	15.53	15.67	4,064,183	+0.08(+0.52%)
Aug 11, 2006	16.43	16.43	15.57	15.59	6,295,758	-0.94(-5.69%)
Aug 10, 2006	16.09	16.65	16.06	16.54	2,982,586	+0.42(+2.61%)
Aug 09, 2006	16.05	16.27	16.04	16.12	1,695,138	+0.15(+0.93%)
Aug 08, 2006	16.05	16.09	15.81	15.97	1,381,765	-0.03(-0.19%)
Aug 07, 2006	15.88	16.07	15.80	16.00	1,890,849	+0.05(+0.32%)
Aug 04, 2006	15.87	16.13	15.85	15.95	1,566,158	+0.19(+1.21%)
Aug 03, 2006	15.67	15.95	15.66	15.76	1,573,939	-0.03(-0.19%)
Aug 02, 2006	15.61	15.84	15.61	15.78	1,791,815	+0.18(+1.14%)
Aug 01, 2006	15.73	15.83	15.48	15.61	1,938,716	-0.22(-1.39%)
Jul 31, 2006	15.92	15.96	15.70	15.83	2,697,744	-0.09(-0.59%)
Jul 28, 2006	15.61	15.97	15.59	15.92	1,430,811	+0.42(+2.71%)
Jul 27, 2006	15.71	15.77	15.47	15.50	1,909,241	-0.02(-0.14%)
Jul 26, 2006	15.59	15.62	15.47	15.52	1,475,848	-0.11(-0.68%)
Jul 25, 2006	15.56	15.67	15.44	15.63	2,184,180	+0.05(+0.30%)
Jul 24, 2006	15.48	15.59	15.40	15.58	2,214,597	+0.17(+1.10%)
Jul 21, 2006	15.65	15.73	15.31	15.41	2,477,510	-0.24(-1.52%)
Jul 20, 2006	15.87	15.88	15.62	15.65	1,813,036	-0.25(-1.57%)
Jul 19, 2006	15.74	16.03	15.74	15.90	1,973,614	+0.18(+1.13%)
Jul 18, 2006	15.64	15.75	15.58	15.72	2,830,733	+0.11(+0.68%)
Jul 17, 2006	15.50	15.73	15.44	15.62	2,055,671	+0.03(+0.16%)
Jul 14, 2006	15.97	15.97	15.50	15.59	2,242,657	-0.43(-2.67%)
Jul 13, 2006	16.20	16.27	15.98	16.02	1,163,418	-0.26(-1.59%)
Jul 12, 2006	16.49	16.58	16.22	16.28	936,582	-0.20(-1.23%)
Jul 11, 2006	16.14	16.48	16.12	16.48	1,172,378	+0.28(+1.73%)
Jul 10, 2006	16.33	16.40	16.19	16.20	1,737,110	-0.13(-0.78%)
Jul 07, 2006	16.50	16.55	16.24	16.33	872,210	-0.17(-1.00%)
Jul 06, 2006	16.24	16.51	16.24	16.49	1,275,185	+0.28(+1.70%)
Jul 05, 2006	16.34	16.40	15.99	16.22	1,702,448	-0.17(-1.03%)
Jul 03, 2006	16.49	16.50	16.30	16.39	595,857	-0.01(-0.08%)
Jun 30, 2006	16.43	16.56	16.34	16.40	1,405,109	-0.08(-0.51%)
Jun 29, 2006	16.00	16.53	16.00	16.48	1,931,170	+0.57(+3.60%)
Jun 28, 2006	16.06	16.10	15.82	15.91	1,290,984	-0.11(-0.69%)
Jun 27, 2006	16.14	16.18	16.01	16.02	1,205,861	-0.14(-0.84%)
Jun 26, 2006	16.21	16.32	16.12	16.16	1,208,927	-0.03(-0.16%)
Jun 23, 2006	16.13	16.40	16.08	16.18	1,383,416	+0.09(+0.58%)
Jun 22, 2006	16.29	16.31	16.07	16.09	3,242,433	-0.17(-1.07%)
Jun 21, 2006	16.35	16.56	16.26	16.26	2,387,200	-0.13(-0.80%)
Jun 20, 2006	16.58	16.62	16.34	16.40	2,069,111	-0.24(-1.43%)
Jun 19, 2006	16.39	16.66	16.22	16.63	2,958,063	+0.37(+2.27%)
Jun 16, 2006	16.30	16.53	16.26	16.26	1,332,955	-0.11(-0.65%)
Jun 15, 2006	16.36	16.52	16.08	16.37	2,710,241	+0.03(+0.16%)
Jun 14, 2006	16.35	16.46	16.17	16.34	2,072,412	-0.02(-0.10%)
Jun 13, 2006	16.15	16.59	16.12	16.36	2,869,403	+0.16(+1.00%)
Jun 12, 2006	16.59	16.59	16.20	16.20	2,027,611	-0.31(-1.85%)
Jun 09, 2006	16.61	16.79	16.48	16.51	2,062,745	-0.07(-0.43%)
Jun 08, 2006	16.64	16.69	16.38	16.58	4,887,819	-0.14(-0.81%)
Jun 07, 2006	16.78	16.95	16.68	16.71	3,551,090	-0.03(-0.20%)
Jun 06, 2006	16.79	17.00	16.66	16.75	2,432,002	-0.01(-0.05%)
Jun 05, 2006	17.06	17.16	16.68	16.76	2,313,868	-0.28(-1.62%)
Jun 02, 2006	17.32	17.46	16.88	17.03	4,329,218	-0.31(-1.76%)
Jun 01, 2006	17.39	17.61	17.24	17.34	4,017,495	-0.03(-0.15%)
May 31, 2006	17.26	17.40	17.13	17.36	3,060,163	+0.15(+0.86%)
May 30, 2006	17.43	17.46	17.15	17.21	2,028,083	-0.32(-1.84%)
May 26, 2006	17.29	17.56	17.26	17.54	2,175,219	+0.21(+1.22%)
May 25, 2006	17.43	17.44	17.29	17.32	2,427,993	+0.04(+0.25%)
May 24, 2006	17.24	17.43	17.19	17.28	3,721,807	-0.02(-0.12%)
May 23, 2006	17.58	17.60	17.27	17.30	3,483,653	-0.23(-1.33%)
May 22, 2006	17.43	17.69	17.38	17.54	3,832,867	+0.09(+0.53%)
May 19, 2006	17.39	17.55	17.33	17.44	2,899,350	+0.06(+0.32%)
May 18, 2006	17.40	17.53	17.31	17.39	1,842,039	-0.01(-0.07%)
May 17, 2006	17.31	17.52	17.31	17.40	3,432,485	+0.06(+0.32%)
May 16, 2006	17.39	17.43	17.18	17.35	2,519,010	-0.02(-0.10%)
May 15, 2006	16.96	17.38	16.88	17.36	2,934,012	+0.40(+2.35%)
May 12, 2006	16.92	17.11	16.83	16.96	3,136,561	-0.34(-1.96%)
May 11, 2006	17.23	17.40	17.22	17.30	2,319,055	+0.02(+0.10%)
May 10, 2006	17.35	17.47	17.22	17.29	1,830,014	-0.09(-0.54%)
May 09, 2006	17.29	17.47	17.24	17.38	2,270,481	+0.05(+0.27%)
May 08, 2006	16.86	17.35	16.85	17.33	2,447,800	+0.42(+2.48%)
May 05, 2006	16.71	16.98	16.69	16.91	2,764,238	+0.19(+1.12%)
May 04, 2006	16.54	17.01	16.54	16.73	6,323,110	+0.95(+6.02%)
May 03, 2006	15.97	15.97	15.47	15.78	1,973,142	-0.23(-1.46%)
May 02, 2006	15.73	16.07	15.70	16.01	2,383,192	+0.27(+1.70%)
May 01, 2006	15.73	15.86	15.54	15.74	2,006,154	+0.00(+0.00%)
Apr 28, 2006	15.68	15.83	15.64	15.74	942,948	+0.02(+0.11%)
Apr 27, 2006	15.65	15.88	15.51	15.73	1,813,980	+0.06(+0.41%)
Apr 26, 2006	15.37	15.78	15.37	15.66	1,538,570	+0.29(+1.88%)
Apr 25, 2006	15.39	15.50	15.31	15.37	1,157,287	+0.02(+0.14%)
Apr 24, 2006	15.38	15.64	15.34	15.35	1,337,436	-0.06(-0.39%)
Apr 21, 2006	15.40	15.48	15.31	15.41	998,125	+0.03(+0.17%)
Apr 20, 2006	15.33	15.50	15.30	15.39	885,650	+0.08(+0.50%)
Apr 19, 2006	15.39	15.52	15.26	15.31	1,006,613	-0.08(-0.55%)
Apr 18, 2006	15.22	15.46	15.16	15.39	916,068	+0.17(+1.14%)
Apr 17, 2006	14.89	15.33	14.89	15.22	1,607,422	-0.04(-0.28%)
Apr 13, 2006	15.28	15.33	15.16	15.26	1,058,017	-0.01(-0.08%)
Apr 12, 2006	15.20	15.33	15.04	15.28	2,276,376	+0.10(+0.67%)
Apr 11, 2006	15.52	15.56	14.76	15.17	3,259,882	-0.43(-2.77%)
Apr 10, 2006	15.65	15.70	15.50	15.61	811,374	-0.03(-0.16%)
Apr 07, 2006	15.50	15.74	15.48	15.63	1,365,967	+0.14(+0.90%)
Apr 06, 2006	15.50	15.55	15.44	15.49	1,300,651	+0.02(+0.11%)
Apr 05, 2006	15.87	15.87	15.48	15.48	1,401,336	-0.31(-1.99%)
Apr 04, 2006	15.73	15.88	15.71	15.79	1,132,057	-0.06(-0.37%)
Apr 03, 2006	15.77	15.92	15.74	15.85	1,431,518	+0.08(+0.48%)
Mar 31, 2006	15.81	15.84	15.67	15.77	1,306,310	-0.06(-0.35%)
Mar 30, 2006	15.65	15.85	15.59	15.83	1,063,205	+0.17(+1.08%)
Mar 29, 2006	15.69	15.73	15.48	15.66	1,162,475	-0.03(-0.22%)
Mar 28, 2006	15.92	15.92	15.65	15.69	1,111,779	-0.23(-1.44%)
Mar 27, 2006	15.95	16.12	15.91	15.92	1,303,009	-0.01(-0.05%)
Mar 24, 2006	15.82	15.93	15.61	15.93	1,075,466	+0.13(+0.80%)
Mar 23, 2006	16.03	16.07	15.78	15.80	1,454,155	-0.22(-1.38%)
Mar 22, 2006	15.90	16.07	15.79	16.02	1,001,190	+0.09(+0.59%)
Mar 21, 2006	16.03	16.04	15.88	15.93	1,054,952	-0.05(-0.32%)
Mar 20, 2006	15.97	16.07	15.90	15.98	754,547	+0.03(+0.19%)
Mar 17, 2006	15.93	15.98	15.79	15.95	1,590,209	+0.11(+0.72%)
Mar 16, 2006	15.65	15.99	15.65	15.84	1,888,491	-0.14(-0.90%)
Mar 15, 2006	15.95	16.01	15.90	15.98	1,176,387	+0.01(+0.08%)
Mar 14, 2006	15.79	16.01	15.69	15.97	2,387,200	+0.11(+0.67%)
Mar 13, 2006	15.73	16.04	15.73	15.86	2,084,909	+0.12(+0.78%)
Mar 10, 2006	15.72	15.86	15.69	15.74	2,372,345	-0.01(-0.08%)
Mar 09, 2006	15.71	15.79	15.56	15.75	1,834,966	-0.00(-0.03%)
Mar 08, 2006	15.65	15.83	15.65	15.76	1,938,716	+0.05(+0.32%)
Mar 07, 2006	15.82	15.85	15.61	15.70	2,133,248	-0.09(-0.56%)
Mar 06, 2006	15.90	15.94	15.74	15.79	1,529,374	+0.02(+0.11%)
Mar 03, 2006	15.74	15.90	15.71	15.78	1,375,635	-0.03(-0.19%)
Mar 02, 2006	15.73	15.98	15.65	15.81	2,028,318	-0.00(-0.03%)
Mar 01, 2006	15.83	15.93	15.76	15.81	1,672,738	-0.06(-0.37%)
Feb 28, 2006	16.00	15.97	15.68	15.87	3,448,519	-0.13(-0.82%)
Feb 27, 2006	16.26	16.41	15.95	16.00	4,615,474	-0.35(-2.15%)
Feb 24, 2006	16.34	16.49	16.29	16.35	2,302,549	+0.05(+0.29%)
Feb 23, 2006	16.54	16.55	16.30	16.31	1,638,783	-0.23(-1.41%)
Feb 22, 2006	16.29	16.64	16.29	16.54	3,091,759	+0.32(+1.96%)
Feb 21, 2006	16.23	16.29	16.21	16.22	2,193,612	-0.01(-0.08%)
Feb 17, 2006	16.31	16.33	16.23	16.23	3,203,762	-0.11(-0.70%)
Feb 16, 2006	16.34	16.38	16.09	16.35	2,320,706	+0.06(+0.34%)
Feb 15, 2006	15.93	16.31	15.93	16.29	2,376,589	+0.30(+1.86%)
Feb 14, 2006	15.99	16.09	15.86	16.00	2,356,075	-0.01(-0.08%)
Feb 13, 2006	16.05	16.09	15.92	16.01	2,542,118	-0.05(-0.29%)
Feb 10, 2006	15.86	16.13	15.82	16.06	2,280,385	+0.17(+1.09%)
Feb 09, 2006	15.99	16.15	15.87	15.88	4,227,354	-0.12(-0.77%)
Feb 08, 2006	15.55	16.06	15.49	16.01	3,992,501	+0.43(+2.75%)
Feb 07, 2006	15.53	15.62	15.50	15.58	3,095,060	-0.02(-0.11%)
Feb 06, 2006	15.56	15.65	15.51	15.59	3,511,241	+0.03(+0.19%)
Feb 03, 2006	15.61	15.68	15.47	15.56	2,530,800	-0.17(-1.08%)
Feb 02, 2006	15.58	15.75	15.46	15.73	3,360,803	+0.19(+1.23%)
Feb 01, 2006	15.44	15.63	15.39	15.54	4,922,481	+0.08(+0.49%)
Jan 31, 2006	15.14	15.48	15.07	15.47	3,017,248	+0.27(+1.76%)
Jan 30, 2006	15.22	15.46	15.16	15.20	2,531,508	-0.04(-0.25%)
Jan 27, 2006	15.10	15.27	14.89	15.24	2,527,499	+0.10(+0.64%)
Jan 26, 2006	15.49	15.69	14.72	15.14	12,844,526	+0.61(+4.17%)
Jan 25, 2006	14.67	14.67	14.41	14.53	2,002,617	-0.03(-0.18%)
Jan 24, 2006	14.48	14.65	14.46	14.56	4,163,217	+0.11(+0.73%)
Jan 23, 2006	14.44	14.53	14.40	14.45	3,430,363	-0.01(-0.06%)
Jan 20, 2006	14.92	14.97	14.45	14.46	5,614,307	-0.48(-3.24%)
Jan 19, 2006	14.93	15.07	14.88	14.95	4,482,957	-0.08(-0.54%)
Jan 18, 2006	14.72	15.04	14.65	15.03	3,837,347	+0.25(+1.72%)
Jan 17, 2006	14.64	14.83	14.58	14.77	2,957,827	-0.01(-0.06%)
Jan 13, 2006	14.79	14.90	14.72	14.78	1,502,964	-0.01(-0.09%)
Jan 12, 2006	14.77	14.84	14.73	14.79	1,827,420	+0.03(+0.23%)
Jan 11, 2006	14.84	14.94	14.69	14.76	2,861,858	-0.03(-0.17%)
Jan 10, 2006	14.65	14.82	14.60	14.78	2,638,559	+0.10(+0.66%)
Jan 09, 2006	14.56	14.69	14.54	14.69	2,670,627	+0.16(+1.11%)
Jan 06, 2006	14.55	14.63	14.51	14.53	3,612,397	-0.06(-0.38%)
Jan 05, 2006	14.81	14.82	14.42	14.58	7,982,172	-0.26(-1.77%)
Jan 04, 2006	15.06	15.07	14.74	14.84	59,899,072	+0.70(+4.98%)

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.