Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	18.09	18.16	17.92	17.94	4,410,676	-0.13(-0.73%)
Dec 28, 2006	18.12	18.18	17.98	18.07	7,240,546	-0.14(-0.75%)
Dec 27, 2006	18.12	18.32	18.02	18.21	9,600,891	+0.15(+0.83%)
Dec 26, 2006	17.78	18.11	17.75	18.06	3,647,034	+0.28(+1.58%)
Dec 22, 2006	18.11	18.12	17.77	17.78	7,081,034	-0.32(-1.76%)
Dec 21, 2006	18.36	18.36	17.99	18.10	5,985,652	-0.22(-1.21%)
Dec 20, 2006	18.23	18.43	18.17	18.32	8,023,794	+0.02(+0.08%)
Dec 19, 2006	18.11	18.36	18.01	18.30	8,536,775	+0.19(+1.04%)
Dec 18, 2006	18.14	18.27	18.07	18.11	10,570,148	+0.08(+0.43%)
Dec 15, 2006	18.20	18.28	17.94	18.04	10,164,215	-0.10(-0.55%)
Dec 14, 2006	18.05	18.21	17.95	18.14	13,371,401	+0.27(+1.49%)
Dec 13, 2006	17.93	17.98	17.79	17.87	7,508,164	+0.04(+0.22%)
Dec 12, 2006	18.33	18.44	17.77	17.83	12,487,994	-0.50(-2.74%)
Dec 11, 2006	18.33	18.44	18.15	18.33	10,828,228	+0.02(+0.08%)
Dec 08, 2006	18.13	18.49	18.13	18.32	7,447,751	+0.08(+0.44%)
Dec 07, 2006	18.52	18.59	18.20	18.24	9,838,303	-0.28(-1.53%)
Dec 06, 2006	18.02	18.57	17.94	18.52	23,950,558	+0.51(+2.82%)
Dec 05, 2006	18.21	18.23	17.98	18.01	8,373,024	-0.13(-0.71%)
Dec 04, 2006	17.92	18.16	17.86	18.14	6,790,628	+0.31(+1.75%)
Dec 01, 2006	17.84	18.29	17.65	17.83	11,931,559	-0.29(-1.58%)
Nov 30, 2006	18.24	18.26	17.96	18.12	12,886,508	-0.10(-0.57%)
Nov 29, 2006	18.02	18.37	18.01	18.22	10,121,290	+0.33(+1.86%)
Nov 28, 2006	17.96	18.16	17.72	17.89	15,217,706	-0.07(-0.40%)
Nov 27, 2006	18.17	18.37	17.92	17.96	14,092,117	-0.35(-1.91%)
Nov 24, 2006	18.19	18.46	18.19	18.31	8,335,398	-0.20(-1.09%)
Nov 22, 2006	18.29	19.13	18.21	18.51	55,985,852	+0.53(+2.96%)
Nov 21, 2006	16.33	18.03	16.33	17.98	75,764,736	+1.11(+6.55%)
Nov 20, 2006	17.05	17.14	16.82	16.87	14,156,770	-0.18(-1.05%)
Nov 17, 2006	16.87	17.05	16.81	17.05	10,765,695	+0.18(+1.05%)
Nov 16, 2006	16.88	17.15	16.85	16.87	12,093,190	+0.04(+0.25%)
Nov 15, 2006	16.87	16.94	16.71	16.83	11,314,711	-0.12(-0.72%)
Nov 14, 2006	16.86	16.97	16.74	16.95	9,700,519	+0.23(+1.39%)
Nov 13, 2006	16.44	16.85	16.41	16.72	9,520,870	+0.28(+1.73%)
Nov 10, 2006	16.36	16.49	16.35	16.44	8,098,516	+0.10(+0.59%)
Nov 09, 2006	16.55	16.58	16.33	16.34	10,826,638	-0.16(-0.97%)
Nov 08, 2006	16.01	16.59	15.92	16.50	13,255,345	+0.49(+3.08%)
Nov 07, 2006	16.17	16.23	15.98	16.01	8,728,612	-0.17(-1.06%)
Nov 06, 2006	16.21	16.27	16.08	16.18	12,512,901	+0.02(+0.12%)
Nov 03, 2006	16.12	16.42	16.09	16.16	15,903,976	+0.05(+0.29%)
Nov 02, 2006	15.85	16.20	15.71	16.12	15,833,494	+0.11(+0.68%)
Nov 01, 2006	16.07	16.21	15.88	16.01	14,430,748	-0.06(-0.36%)
Oct 31, 2006	16.34	16.38	16.05	16.06	9,357,649	-0.28(-1.71%)
Oct 30, 2006	16.43	16.53	16.30	16.34	5,341,247	-0.07(-0.45%)
Oct 27, 2006	16.57	16.68	16.38	16.42	7,300,959	-0.27(-1.60%)
Oct 26, 2006	16.65	16.77	16.53	16.68	9,126,596	+0.05(+0.33%)
Oct 25, 2006	16.48	16.68	16.39	16.63	11,569,081	+0.12(+0.75%)
Oct 24, 2006	16.49	16.58	16.05	16.50	14,989,302	+0.34(+2.09%)
Oct 23, 2006	15.97	16.22	15.97	16.17	12,425,461	+0.20(+1.23%)
Oct 20, 2006	16.04	16.52	15.66	15.97	30,175,212	-0.55(-3.31%)
Oct 19, 2006	16.60	16.73	16.46	16.52	11,014,766	-0.04(-0.24%)
Oct 18, 2006	16.66	16.81	16.42	16.56	12,445,599	+0.03(+0.19%)
Oct 17, 2006	16.79	16.84	16.36	16.52	15,997,245	-0.40(-2.39%)
Oct 16, 2006	16.82	17.02	16.81	16.93	8,800,684	+0.15(+0.91%)
Oct 13, 2006	16.76	16.97	16.76	16.78	11,815,503	-0.24(-1.41%)
Oct 12, 2006	16.49	17.07	16.49	17.02	24,547,268	+0.53(+3.20%)
Oct 11, 2006	16.33	16.74	16.23	16.49	14,854,168	+0.03(+0.20%)
Oct 10, 2006	16.64	16.68	16.23	16.45	13,148,297	-0.15(-0.91%)
Oct 09, 2006	16.04	16.81	15.97	16.61	16,964,382	+0.51(+3.18%)
Oct 06, 2006	16.20	16.23	15.93	16.09	19,529,284	-0.43(-2.58%)
Oct 05, 2006	16.13	16.60	16.09	16.52	11,901,352	+0.41(+2.53%)
Oct 04, 2006	15.74	16.13	15.74	16.11	14,373,514	+0.34(+2.15%)
Oct 03, 2006	15.85	15.93	15.69	15.77	10,755,626	-0.07(-0.46%)
Oct 02, 2006	15.79	15.93	15.73	15.85	12,330,073	+0.01(+0.08%)
Sep 29, 2006	16.00	16.03	15.83	15.83	8,619,445	-0.16(-1.03%)
Sep 28, 2006	15.77	16.03	15.66	16.00	11,097,436	+0.21(+1.34%)
Sep 27, 2006	15.59	16.03	15.51	15.79	23,785,218	+0.16(+1.01%)
Sep 26, 2006	14.93	15.68	14.91	15.63	20,979,194	+0.74(+4.95%)
Sep 25, 2006	14.76	15.00	14.65	14.89	14,209,233	+0.24(+1.65%)
Sep 22, 2006	14.72	14.76	14.50	14.65	17,386,742	-0.25(-1.65%)
Sep 21, 2006	15.02	15.30	14.84	14.89	13,765,145	-0.13(-0.84%)
Sep 20, 2006	15.19	15.28	15.00	15.02	9,010,010	-0.07(-0.45%)
Sep 19, 2006	15.30	15.40	15.01	15.09	14,670,280	-0.24(-1.54%)
Sep 18, 2006	15.40	15.52	15.21	15.32	10,167,925	+0.06(+0.42%)
Sep 15, 2006	15.12	15.33	15.02	15.26	16,066,137	+0.28(+1.86%)
Sep 14, 2006	15.34	15.34	14.93	14.98	16,228,828	-0.35(-2.30%)
Sep 13, 2006	15.30	15.56	15.19	15.33	14,393,652	+0.03(+0.20%)
Sep 12, 2006	15.04	15.45	14.96	15.30	16,628,931	+0.27(+1.78%)
Sep 11, 2006	15.33	15.33	14.93	15.04	18,292,938	-0.31(-1.99%)
Sep 08, 2006	15.31	15.45	15.24	15.34	8,237,359	+0.04(+0.23%)
Sep 07, 2006	15.14	15.32	15.01	15.31	16,925,166	+0.03(+0.19%)
Sep 06, 2006	15.55	15.55	15.25	15.28	18,198,078	-0.28(-1.81%)
Sep 05, 2006	15.13	15.61	15.09	15.56	20,079,360	+0.63(+4.25%)
Sep 01, 2006	15.06	15.06	14.65	14.92	12,463,087	+0.19(+1.27%)
Aug 31, 2006	14.19	14.81	14.16	14.74	19,756,096	+0.63(+4.44%)
Aug 30, 2006	14.14	14.18	14.02	14.11	7,019,561	+0.01(+0.04%)
Aug 29, 2006	14.27	14.27	13.95	14.11	8,839,369	-0.08(-0.60%)
Aug 28, 2006	13.96	14.27	13.93	14.19	12,026,948	+0.25(+1.77%)
Aug 25, 2006	13.79	13.99	13.78	13.94	7,386,279	+0.12(+0.85%)
Aug 24, 2006	13.87	13.94	13.74	13.83	12,657,044	-0.02(-0.18%)
Aug 23, 2006	13.81	13.95	13.73	13.85	11,626,315	+0.05(+0.34%)
Aug 22, 2006	13.63	13.81	13.55	13.80	13,028,001	+0.17(+1.25%)
Aug 21, 2006	13.74	13.77	13.55	13.63	12,208,717	-0.09(-0.66%)
Aug 18, 2006	13.78	13.85	13.59	13.72	10,609,363	+0.02(+0.15%)
Aug 17, 2006	13.57	13.73	13.51	13.70	14,356,556	+0.15(+1.09%)
Aug 16, 2006	13.06	13.77	12.94	13.56	30,486,286	+0.54(+4.12%)
Aug 15, 2006	12.73	13.23	12.62	13.02	53,137,964	+0.06(+0.48%)
Aug 14, 2006	13.30	13.41	12.86	12.96	21,479,986	-0.08(-0.58%)
Aug 11, 2006	13.22	13.25	12.88	13.03	16,691,994	-0.19(-1.41%)
Aug 10, 2006	13.28	13.41	13.02	13.22	21,244,164	-0.06(-0.44%)
Aug 09, 2006	13.78	13.83	13.24	13.28	8,912,501	-0.35(-2.60%)
Aug 08, 2006	13.89	13.95	13.54	13.63	6,630,587	-0.15(-1.09%)
Aug 07, 2006	13.76	13.86	13.68	13.78	5,820,311	-0.01(-0.10%)
Aug 04, 2006	13.96	14.08	13.68	13.80	10,137,718	-0.05(-0.37%)
Aug 03, 2006	13.70	13.85	13.60	13.85	21,118,038	+0.15(+1.09%)
Aug 02, 2006	13.59	13.85	13.51	13.70	11,070,939	+0.23(+1.69%)
Aug 01, 2006	13.69	13.70	13.33	13.47	14,600,858	-0.22(-1.63%)
Jul 31, 2006	13.80	13.80	13.42	13.69	16,201,801	-0.25(-1.83%)
Jul 28, 2006	13.69	14.00	13.61	13.95	10,537,821	+0.26(+1.89%)
Jul 27, 2006	13.72	14.17	13.58	13.69	13,910,348	-0.03(-0.21%)
Jul 26, 2006	13.51	13.79	13.35	13.72	13,295,620	+0.20(+1.51%)
Jul 25, 2006	13.63	13.74	13.40	13.51	15,800,638	-0.18(-1.34%)
Jul 24, 2006	13.22	13.77	13.29	13.70	13,056,618	+0.47(+3.58%)
Jul 21, 2006	13.68	13.68	13.17	13.22	19,260,604	-0.33(-2.42%)
Jul 20, 2006	14.31	14.35	13.52	13.55	21,464,088	-0.69(-4.84%)
Jul 19, 2006	13.75	14.49	13.79	14.24	21,060,804	+0.49(+3.60%)
Jul 18, 2006	13.61	13.79	13.57	13.75	14,588,139	+0.17(+1.28%)
Jul 17, 2006	13.91	14.03	13.50	13.57	20,950,048	-0.39(-2.77%)
Jul 14, 2006	14.41	14.41	13.76	13.96	23,937,840	-0.45(-3.12%)
Jul 13, 2006	14.96	14.96	14.40	14.41	15,384,636	-0.68(-4.49%)
Jul 12, 2006	15.48	15.48	15.04	15.09	13,009,453	-0.44(-2.81%)
Jul 11, 2006	15.47	15.63	15.39	15.52	13,390,479	+0.08(+0.49%)
Jul 10, 2006	15.33	15.61	15.30	15.45	7,352,363	+0.25(+1.65%)
Jul 07, 2006	15.50	15.50	15.13	15.20	7,024,331	-0.31(-1.97%)
Jul 06, 2006	15.45	15.70	15.36	15.50	5,482,211	+0.08(+0.49%)
Jul 05, 2006	15.59	15.64	15.39	15.43	6,468,426	-0.33(-2.11%)
Jul 03, 2006	15.91	15.94	15.74	15.76	3,489,113	+0.00(+0.02%)
Jun 30, 2006	15.61	15.85	15.47	15.75	9,866,390	+0.20(+1.31%)
Jun 29, 2006	14.95	15.58	14.95	15.55	12,563,245	+0.71(+4.78%)
Jun 28, 2006	15.07	15.09	14.73	14.84	7,586,595	-0.23(-1.54%)
Jun 27, 2006	15.21	15.36	15.02	15.07	9,359,769	-0.15(-1.02%)
Jun 26, 2006	15.12	15.32	15.08	15.23	7,873,292	+0.14(+0.95%)
Jun 23, 2006	14.80	15.18	14.66	15.08	8,880,705	+0.25(+1.65%)
Jun 22, 2006	14.89	14.89	14.62	14.84	9,274,449	-0.05(-0.33%)
Jun 21, 2006	14.83	15.02	14.77	14.89	11,347,037	+0.02(+0.13%)
Jun 20, 2006	14.81	14.95	14.64	14.87	16,576,997	-0.01(-0.08%)
Jun 19, 2006	15.27	15.38	14.83	14.88	9,637,986	-0.37(-2.41%)
Jun 16, 2006	15.14	15.34	15.11	15.25	12,673,472	+0.09(+0.61%)
Jun 15, 2006	14.76	15.16	14.76	15.16	10,975,020	+0.50(+3.41%)
Jun 14, 2006	14.63	14.85	14.50	14.66	14,383,583	+0.03(+0.19%)
Jun 13, 2006	14.48	14.78	14.41	14.63	18,191,720	+0.04(+0.28%)
Jun 12, 2006	15.02	15.25	14.47	14.59	15,369,798	-0.48(-3.16%)
Jun 09, 2006	15.16	15.27	14.91	15.06	11,236,810	-0.07(-0.44%)
Jun 08, 2006	15.17	15.19	14.59	15.13	21,885,918	-0.08(-0.52%)
Jun 07, 2006	15.47	15.69	15.21	15.21	21,681,892	-0.27(-1.72%)
Jun 06, 2006	16.05	16.12	15.43	15.47	20,378,774	-0.58(-3.61%)
Jun 05, 2006	16.56	16.56	15.99	16.05	11,880,685	-0.51(-3.05%)
Jun 02, 2006	16.45	16.61	16.31	16.56	9,953,830	+0.27(+1.67%)
Jun 01, 2006	16.24	16.36	16.00	16.29	7,348,123	+0.13(+0.83%)
May 31, 2006	15.99	16.43	15.94	16.15	12,367,168	+0.18(+1.10%)
May 30, 2006	16.43	16.43	15.95	15.98	8,279,225	-0.45(-2.77%)
May 26, 2006	16.23	16.56	16.07	16.43	8,361,365	+0.15(+0.94%)
May 25, 2006	15.97	16.30	15.73	16.28	12,883,328	+0.41(+2.60%)
May 24, 2006	15.97	16.21	15.38	15.87	15,496,983	-0.10(-0.64%)
May 23, 2006	15.81	16.26	15.81	15.97	13,175,324	+0.25(+1.61%)
May 22, 2006	15.88	15.88	15.55	15.71	11,260,127	-0.17(-1.05%)
May 19, 2006	15.92	15.97	15.52	15.88	16,050,769	+0.10(+0.66%)
May 18, 2006	16.24	16.35	15.73	15.78	17,624,686	-0.54(-3.29%)
May 17, 2006	16.85	16.95	16.19	16.31	15,416,963	-0.54(-3.20%)
May 16, 2006	16.52	17.14	16.49	16.85	29,304,524	+0.34(+2.05%)
May 15, 2006	16.90	16.90	16.17	16.52	19,012,064	-0.40(-2.35%)
May 12, 2006	16.72	16.93	16.44	16.91	20,118,574	+0.19(+1.14%)
May 11, 2006	17.13	17.34	16.71	16.72	11,987,732	-0.41(-2.40%)
May 10, 2006	17.15	17.36	17.06	17.13	11,028,544	-0.02(-0.11%)
May 09, 2006	17.13	17.19	17.08	17.15	6,049,774	-0.05(-0.32%)
May 08, 2006	17.04	17.24	16.95	17.21	8,716,954	+0.16(+0.92%)
May 05, 2006	17.17	17.24	17.04	17.05	8,428,137	+0.08(+0.50%)
May 04, 2006	17.16	17.24	16.82	16.97	9,351,290	-0.15(-0.89%)
May 03, 2006	17.24	17.26	16.99	17.12	8,922,040	-0.12(-0.68%)
May 02, 2006	16.89	17.24	16.79	17.24	14,100,596	+0.51(+3.06%)
May 01, 2006	16.75	17.26	16.68	16.72	16,064,017	+0.16(+0.97%)
Apr 28, 2006	16.21	16.59	16.11	16.56	11,701,566	+0.36(+2.21%)
Apr 27, 2006	16.28	16.45	16.05	16.21	10,745,557	-0.08(-0.49%)
Apr 26, 2006	15.95	16.49	15.95	16.28	12,155,723	+0.44(+2.77%)
Apr 25, 2006	16.34	16.51	15.82	15.85	14,425,448	-0.47(-2.90%)
Apr 24, 2006	16.53	16.63	16.25	16.32	9,914,614	-0.20(-1.23%)
Apr 21, 2006	16.61	16.79	16.44	16.52	8,333,808	+0.04(+0.24%)
Apr 20, 2006	16.68	16.76	16.43	16.48	11,912,481	-0.16(-0.94%)
Apr 19, 2006	16.75	16.77	16.48	16.64	10,981,380	-0.07(-0.43%)
Apr 18, 2006	16.16	16.79	16.20	16.71	20,031,134	+0.55(+3.42%)
Apr 17, 2006	15.98	16.17	15.98	16.16	10,885,461	+0.17(+1.09%)
Apr 13, 2006	15.86	16.02	15.74	15.98	12,058,214	+0.12(+0.79%)
Apr 12, 2006	15.28	15.90	15.41	15.86	18,573,274	+0.58(+3.83%)
Apr 11, 2006	15.15	15.37	15.15	15.28	11,459,384	+0.15(+0.96%)
Apr 10, 2006	15.03	15.17	14.98	15.13	5,141,990	+0.10(+0.69%)
Apr 07, 2006	15.14	15.19	14.95	15.03	11,414,869	-0.07(-0.46%)
Apr 06, 2006	15.27	15.27	14.94	15.10	8,839,899	-0.17(-1.12%)
Apr 05, 2006	15.18	15.27	15.07	15.27	8,868,516	+0.08(+0.56%)
Apr 04, 2006	15.10	15.21	15.07	15.18	6,004,200	+0.08(+0.56%)
Apr 03, 2006	15.00	15.23	15.00	15.10	13,367,692	+0.18(+1.21%)
Mar 31, 2006	15.01	15.05	14.87	14.92	7,712,721	-0.14(-0.92%)
Mar 30, 2006	14.99	15.10	14.98	15.05	13,123,920	+0.07(+0.45%)
Mar 29, 2006	14.82	15.00	14.72	14.99	11,169,508	+0.10(+0.66%)
Mar 28, 2006	14.82	15.00	14.80	14.89	9,430,251	+0.07(+0.48%)
Mar 27, 2006	14.85	14.92	14.69	14.82	7,437,683	+0.05(+0.34%)
Mar 24, 2006	14.72	14.78	14.64	14.77	10,078,895	+0.05(+0.32%)
Mar 23, 2006	14.57	14.74	14.48	14.72	10,598,764	+0.13(+0.92%)
Mar 22, 2006	14.41	14.61	14.39	14.58	6,340,711	+0.18(+1.24%)
Mar 21, 2006	14.70	14.70	14.38	14.41	9,118,647	-0.30(-2.01%)
Mar 20, 2006	14.84	14.98	14.62	14.70	6,723,856	-0.09(-0.63%)
Mar 17, 2006	14.81	14.85	14.67	14.79	8,767,828	+0.00(+0.01%)
Mar 16, 2006	14.83	14.98	14.75	14.79	9,066,713	-0.04(-0.25%)
Mar 15, 2006	14.49	14.85	14.48	14.83	11,496,480	+0.30(+2.04%)
Mar 14, 2006	14.17	14.58	14.17	14.53	8,656,011	+0.35(+2.43%)
Mar 13, 2006	14.15	14.21	14.06	14.19	5,082,637	+0.04(+0.29%)
Mar 10, 2006	14.06	14.26	13.90	14.15	10,834,057	+0.09(+0.63%)
Mar 09, 2006	14.15	14.21	14.03	14.06	7,755,116	-0.08(-0.59%)
Mar 08, 2006	14.45	14.45	14.02	14.14	12,995,145	-0.26(-1.82%)
Mar 07, 2006	14.44	14.57	14.27	14.40	11,752,970	-0.04(-0.29%)
Mar 06, 2006	14.76	14.81	14.42	14.45	12,880,148	-0.34(-2.32%)
Mar 03, 2006	14.65	14.84	14.48	14.79	11,688,317	+0.14(+0.93%)
Mar 02, 2006	14.53	14.68	14.41	14.65	14,038,593	+0.11(+0.73%)
Mar 01, 2006	14.54	14.61	14.43	14.55	8,932,109	+0.15(+1.08%)
Feb 28, 2006	14.59	14.56	14.28	14.39	9,149,383	-0.20(-1.37%)
Feb 27, 2006	14.62	14.80	14.53	14.59	5,688,357	-0.06(-0.40%)
Feb 24, 2006	14.62	14.71	14.45	14.65	9,409,583	-0.02(-0.14%)
Feb 23, 2006	14.91	14.91	14.64	14.67	9,429,191	-0.22(-1.44%)
Feb 22, 2006	14.65	14.91	14.61	14.89	17,681,918	+0.23(+1.57%)
Feb 21, 2006	14.32	14.66	14.31	14.66	13,507,065	+0.28(+1.94%)
Feb 17, 2006	14.15	14.39	14.11	14.38	9,522,460	+0.22(+1.59%)
Feb 16, 2006	14.13	14.15	14.04	14.15	8,951,186	-0.06(-0.40%)
Feb 15, 2006	14.28	14.28	14.00	14.21	11,588,159	+0.12(+0.84%)
Feb 14, 2006	13.87	14.22	13.53	14.09	15,233,604	+0.16(+1.18%)
Feb 13, 2006	13.90	14.04	13.83	13.93	7,511,874	+0.03(+0.24%)
Feb 10, 2006	13.95	13.98	13.75	13.89	7,570,167	-0.05(-0.34%)
Feb 09, 2006	13.88	14.07	13.81	13.94	7,528,832	+0.06(+0.41%)
Feb 08, 2006	14.15	14.15	13.74	13.88	12,339,081	-0.29(-2.02%)
Feb 07, 2006	14.15	14.24	14.08	14.17	10,378,840	+0.03(+0.23%)
Feb 06, 2006	14.06	14.15	13.96	14.14	6,689,410	+0.08(+0.55%)
Feb 03, 2006	14.06	14.15	13.99	14.06	7,702,122	-0.04(-0.31%)
Feb 02, 2006	14.11	14.25	14.06	14.10	14,609,337	-0.07(-0.48%)
Feb 01, 2006	13.17	14.33	13.17	14.17	26,968,026	+0.63(+4.65%)
Jan 31, 2006	13.63	13.63	13.47	13.54	6,789,568	-0.09(-0.64%)
Jan 30, 2006	13.63	13.69	13.53	13.63	4,177,503	-0.03(-0.25%)
Jan 27, 2006	13.46	13.70	13.44	13.66	5,934,778	+0.20(+1.47%)
Jan 26, 2006	13.55	13.59	13.28	13.46	6,963,388	-0.04(-0.31%)
Jan 25, 2006	13.34	13.58	13.22	13.51	8,765,178	+0.16(+1.20%)
Jan 24, 2006	13.10	13.43	13.09	13.35	6,102,238	+0.29(+2.20%)
Jan 23, 2006	12.98	13.15	12.93	13.06	4,856,884	+0.06(+0.49%)
Jan 20, 2006	13.36	13.36	12.98	12.99	8,056,650	-0.30(-2.28%)
Jan 19, 2006	13.32	13.49	13.29	13.30	7,351,303	+0.01(+0.09%)
Jan 18, 2006	13.20	13.31	13.18	13.29	5,780,036	+0.00(+0.03%)
Jan 17, 2006	13.04	13.30	13.02	13.28	9,242,123	+0.15(+1.14%)
Jan 13, 2006	13.11	13.14	13.04	13.13	5,503,408	+0.06(+0.46%)
Jan 12, 2006	13.07	13.13	12.93	13.07	5,987,242	+0.02(+0.19%)
Jan 11, 2006	12.99	13.10	12.89	13.05	7,100,112	+0.05(+0.42%)
Jan 10, 2006	12.96	12.99	12.84	12.99	6,492,803	+0.01(+0.04%)
Jan 09, 2006	12.91	13.04	12.90	12.99	8,448,275	+0.08(+0.58%)
Jan 06, 2006	12.92	12.98	12.89	12.91	7,863,753	+0.04(+0.34%)
Jan 05, 2006	12.77	12.89	12.77	12.87	10,196,541	+0.02(+0.16%)
Jan 04, 2006	12.83	12.93	12.76	12.85	11,818,682	+0.02(+0.13%)

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.