Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	10.78	10.92	10.58	10.86	1,943,526	+0.05(+0.46%)
Jan 30, 2007	10.96	10.96	10.76	10.81	1,212,708	-0.07(-0.61%)
Jan 29, 2007	10.98	11.07	10.86	10.88	870,038	-0.12(-1.13%)
Jan 26, 2007	10.95	11.13	10.77	11.00	1,987,433	+0.08(+0.76%)
Jan 25, 2007	11.13	11.14	10.82	10.92	1,139,166	-0.10(-0.90%)
Jan 24, 2007	10.75	11.30	10.75	11.02	3,312,268	+0.26(+2.46%)
Jan 23, 2007	10.59	10.87	10.56	10.76	2,294,904	+0.18(+1.72%)
Jan 22, 2007	10.67	10.73	10.51	10.57	1,915,706	-0.09(-0.85%)
Jan 19, 2007	10.72	10.75	10.61	10.66	3,036,608	-0.06(-0.54%)
Jan 18, 2007	10.95	10.99	10.70	10.72	2,471,138	-0.26(-2.41%)
Jan 17, 2007	11.08	11.16	10.98	10.99	1,076,753	-0.11(-0.97%)
Jan 16, 2007	11.29	11.35	11.05	11.09	1,005,751	-0.15(-1.32%)
Jan 12, 2007	11.16	11.27	11.09	11.24	872,941	+0.05(+0.44%)
Jan 11, 2007	11.13	11.30	11.09	11.19	1,798,499	+0.12(+1.12%)
Jan 10, 2007	11.00	11.13	10.88	11.07	1,572,190	+0.05(+0.45%)
Jan 09, 2007	11.03	11.06	10.89	11.02	1,894,660	+0.05(+0.45%)
Jan 08, 2007	11.19	11.20	10.93	10.97	2,461,582	-0.17(-1.49%)
Jan 05, 2007	11.38	11.40	11.11	11.14	2,811,630	-0.32(-2.81%)
Jan 04, 2007	11.36	11.49	11.24	11.46	2,254,505	+0.09(+0.80%)
Jan 03, 2007	11.31	11.52	11.20	11.37	2,733,250	+0.17(+1.55%)
Dec 29, 2006	11.27	11.39	11.19	11.19	980,472	-0.12(-1.10%)
Dec 28, 2006	11.35	11.41	11.29	11.32	792,505	-0.03(-0.29%)
Dec 27, 2006	11.26	11.41	11.26	11.35	1,382,530	+0.11(+0.96%)
Dec 26, 2006	11.18	11.37	11.17	11.24	1,316,851	+0.10(+0.89%)
Dec 22, 2006	11.12	11.23	11.06	11.14	959,909	+0.07(+0.60%)
Dec 21, 2006	11.08	11.18	11.00	11.08	1,856,075	-0.05(-0.45%)
Dec 20, 2006	11.04	11.23	11.04	11.13	1,555,861	+0.09(+0.82%)
Dec 19, 2006	10.86	11.07	10.81	11.04	1,670,528	-0.02(-0.15%)
Dec 18, 2006	11.16	11.17	10.96	11.05	2,565,604	+0.05(+0.45%)
Dec 15, 2006	10.79	11.04	10.79	11.00	2,462,913	+0.26(+2.38%)
Dec 14, 2006	10.55	10.87	10.55	10.75	2,201,526	+0.20(+1.88%)
Dec 13, 2006	10.61	10.66	10.43	10.55	1,647,546	+0.00(+0.00%)
Dec 12, 2006	10.58	10.64	10.51	10.55	1,940,260	-0.03(-0.31%)
Dec 11, 2006	10.60	10.77	10.44	10.58	3,123,092	-0.05(-0.47%)
Dec 08, 2006	10.74	10.77	10.61	10.63	1,384,587	-0.12(-1.08%)
Dec 07, 2006	10.93	10.99	10.71	10.75	1,294,232	-0.19(-1.74%)
Dec 06, 2006	10.98	11.05	10.84	10.94	2,518,432	-0.02(-0.15%)
Dec 05, 2006	10.83	11.01	10.75	10.95	2,072,344	+0.17(+1.61%)
Dec 04, 2006	10.63	10.83	10.53	10.78	1,814,828	+0.14(+1.32%)
Dec 01, 2006	10.60	10.90	10.52	10.64	1,690,727	-0.19(-1.76%)
Nov 30, 2006	10.67	10.88	10.65	10.83	3,239,089	+0.13(+1.24%)
Nov 29, 2006	10.70	10.79	10.50	10.70	2,259,706	+0.05(+0.47%)
Nov 28, 2006	10.48	10.66	10.47	10.65	2,181,084	+0.16(+1.50%)
Nov 27, 2006	10.78	10.86	10.48	10.49	2,144,314	-0.36(-3.28%)
Nov 24, 2006	10.72	10.88	10.71	10.85	694,168	+0.01(+0.08%)
Nov 22, 2006	10.75	10.94	10.68	10.84	2,032,308	+0.11(+1.00%)
Nov 21, 2006	10.86	10.89	10.66	10.73	2,549,154	-0.16(-1.44%)
Nov 20, 2006	10.79	10.99	10.76	10.89	2,870,535	+0.06(+0.53%)
Nov 17, 2006	11.01	11.04	10.81	10.83	1,614,525	-0.22(-2.02%)
Nov 16, 2006	10.97	11.10	10.86	11.05	2,519,883	+0.12(+1.13%)
Nov 15, 2006	10.89	11.01	10.75	10.93	3,404,074	+0.04(+0.38%)
Nov 14, 2006	10.73	10.91	10.62	10.89	2,953,390	+0.16(+1.46%)
Nov 13, 2006	10.78	10.81	10.62	10.73	3,014,232	-0.11(-0.99%)
Nov 10, 2006	10.86	10.98	10.73	10.84	2,595,481	-0.01(-0.08%)
Nov 09, 2006	10.98	11.06	10.80	10.85	2,185,439	-0.14(-1.28%)
Nov 08, 2006	10.90	11.02	10.84	10.99	2,166,811	+0.00(+0.00%)
Nov 07, 2006	11.12	11.29	10.94	10.99	2,083,714	-0.16(-1.41%)
Nov 06, 2006	11.10	11.24	10.97	11.14	2,395,782	+0.15(+1.35%)
Nov 03, 2006	11.05	11.11	10.79	11.00	2,797,236	-0.03(-0.30%)
Nov 02, 2006	10.84	11.09	10.76	11.03	3,063,824	+0.14(+1.29%)
Nov 01, 2006	11.20	11.25	10.84	10.89	3,050,397	-0.26(-2.37%)
Oct 31, 2006	11.71	11.73	11.12	11.15	5,778,931	-0.68(-5.73%)
Oct 30, 2006	11.57	11.86	11.57	11.83	1,860,792	+0.22(+1.92%)
Oct 27, 2006	11.55	11.74	11.46	11.61	2,149,273	-0.02(-0.14%)
Oct 26, 2006	11.65	11.65	11.45	11.62	1,539,532	+0.06(+0.50%)
Oct 25, 2006	11.41	11.62	11.38	11.57	1,543,040	+0.12(+1.08%)
Oct 24, 2006	11.42	11.59	11.36	11.44	1,133,119	-0.03(-0.29%)
Oct 23, 2006	11.56	11.63	11.43	11.48	1,299,192	-0.08(-0.72%)
Oct 20, 2006	11.61	11.63	11.38	11.56	966,320	-0.02(-0.14%)
Oct 19, 2006	11.39	11.67	11.37	11.57	1,570,134	+0.13(+1.16%)
Oct 18, 2006	11.43	11.57	11.25	11.44	1,811,442	-0.08(-0.72%)
Oct 17, 2006	11.62	11.66	11.45	11.52	1,935,906	-0.22(-1.90%)
Oct 16, 2006	11.84	11.97	11.74	11.75	2,330,707	-0.26(-2.14%)
Oct 13, 2006	11.91	12.05	11.80	12.00	1,272,702	+0.08(+0.69%)
Oct 12, 2006	11.89	11.95	11.81	11.92	1,407,327	+0.03(+0.28%)
Oct 11, 2006	11.87	12.10	11.81	11.89	1,442,041	-0.02(-0.21%)
Oct 10, 2006	11.88	12.01	11.83	11.91	1,110,379	+0.07(+0.56%)
Oct 09, 2006	11.68	11.88	11.62	11.85	1,222,505	+0.11(+0.91%)
Oct 06, 2006	11.67	11.78	11.56	11.74	975,150	+0.02(+0.14%)
Oct 05, 2006	11.57	11.74	11.50	11.72	940,677	+0.13(+1.14%)
Oct 04, 2006	11.36	11.63	11.33	11.59	760,210	+0.19(+1.67%)
Oct 03, 2006	11.52	11.56	11.36	11.40	1,226,376	-0.15(-1.29%)
Oct 02, 2006	11.54	11.77	11.51	11.55	1,352,775	-0.06(-0.50%)
Sep 29, 2006	11.72	11.84	11.59	11.61	1,809,748	-0.17(-1.40%)
Sep 28, 2006	11.56	11.94	11.37	11.77	2,935,610	+0.52(+4.63%)
Sep 27, 2006	11.36	11.56	11.18	11.25	1,642,708	-0.09(-0.80%)
Sep 26, 2006	11.27	11.38	11.09	11.34	1,022,806	+0.07(+0.66%)
Sep 25, 2006	11.08	11.33	10.96	11.27	1,390,876	+0.18(+1.64%)
Sep 22, 2006	11.16	11.24	10.99	11.09	677,234	-0.10(-0.89%)
Sep 21, 2006	11.48	11.52	11.13	11.19	917,332	-0.22(-1.96%)
Sep 20, 2006	11.14	11.49	11.09	11.41	1,993,602	+0.40(+3.60%)
Sep 19, 2006	11.29	11.29	10.95	11.01	1,287,943	-0.23(-2.06%)
Sep 18, 2006	11.19	11.41	11.10	11.24	1,868,049	+0.17(+1.57%)
Sep 15, 2006	11.54	11.54	11.05	11.07	2,735,064	-0.44(-3.81%)
Sep 14, 2006	11.28	11.54	11.22	11.51	1,042,280	+0.21(+1.83%)
Sep 13, 2006	11.66	11.68	11.24	11.30	2,081,900	-0.36(-3.12%)
Sep 12, 2006	11.19	11.75	11.16	11.67	1,829,464	+0.52(+4.67%)
Sep 11, 2006	11.27	11.37	11.07	11.14	1,402,125	-0.20(-1.75%)
Sep 08, 2006	11.37	11.43	11.14	11.34	1,686,494	+0.02(+0.22%)
Sep 07, 2006	11.38	11.62	11.24	11.32	1,624,564	-0.13(-1.16%)
Sep 06, 2006	11.72	11.75	11.42	11.45	2,643,137	-0.36(-3.01%)
Sep 05, 2006	11.57	11.89	11.52	11.81	2,191,849	+0.28(+2.44%)
Sep 01, 2006	11.60	11.61	11.41	11.52	805,690	-0.06(-0.50%)
Aug 31, 2006	11.67	11.72	11.52	11.58	1,140,013	-0.08(-0.71%)
Aug 30, 2006	11.49	11.71	11.38	11.67	1,456,193	+0.24(+2.10%)
Aug 29, 2006	11.35	11.43	11.20	11.43	958,699	+0.11(+0.95%)
Aug 28, 2006	11.00	11.33	11.00	11.32	1,244,761	+0.38(+3.48%)
Aug 25, 2006	11.00	11.14	10.91	10.94	748,840	-0.09(-0.83%)
Aug 24, 2006	11.04	11.14	10.84	11.03	1,367,411	+0.07(+0.68%)
Aug 23, 2006	11.44	11.49	10.79	10.95	2,602,254	-0.45(-3.99%)
Aug 22, 2006	11.42	11.52	11.32	11.41	1,690,001	-0.02(-0.14%)
Aug 21, 2006	11.81	11.81	11.38	11.43	2,172,980	-0.47(-3.96%)
Aug 18, 2006	11.81	11.94	11.62	11.90	891,811	+0.12(+0.98%)
Aug 17, 2006	11.79	11.91	11.73	11.78	1,441,436	-0.04(-0.35%)
Aug 16, 2006	11.68	11.92	11.44	11.82	1,463,208	+0.24(+2.07%)
Aug 15, 2006	11.25	11.60	11.24	11.58	1,661,940	+0.50(+4.55%)
Aug 14, 2006	10.99	11.21	10.94	11.08	982,770	+0.19(+1.75%)
Aug 11, 2006	11.05	11.07	10.81	10.89	832,663	-0.21(-1.86%)
Aug 10, 2006	11.01	11.19	10.86	11.09	1,369,225	+0.02(+0.22%)
Aug 09, 2006	11.33	11.52	11.04	11.07	1,842,890	-0.11(-0.96%)
Aug 08, 2006	11.19	11.36	11.08	11.18	1,801,281	-0.02(-0.22%)
Aug 07, 2006	11.05	11.25	10.86	11.20	1,577,996	+0.16(+1.42%)
Aug 04, 2006	11.11	11.33	10.96	11.05	3,289,770	+0.05(+0.45%)
Aug 03, 2006	11.08	11.18	10.79	11.00	4,722,740	-0.17(-1.48%)
Aug 02, 2006	11.56	11.72	10.94	11.16	4,641,215	-0.41(-3.50%)
Aug 01, 2006	12.10	12.32	11.32	11.57	4,542,757	-0.03(-0.28%)
Jul 31, 2006	11.57	11.76	11.50	11.60	1,883,895	-0.02(-0.14%)
Jul 28, 2006	11.24	11.66	11.21	11.62	1,701,734	+0.46(+4.15%)
Jul 27, 2006	11.54	11.70	11.08	11.15	1,599,042	-0.31(-2.67%)
Jul 26, 2006	11.19	11.62	11.16	11.46	3,267,030	+0.27(+2.44%)
Jul 25, 2006	11.00	11.28	10.90	11.19	3,573,897	+0.26(+2.35%)
Jul 24, 2006	10.73	11.05	10.71	10.93	3,244,170	+0.28(+2.64%)
Jul 21, 2006	11.23	11.26	10.57	10.65	3,844,839	-0.61(-5.43%)
Jul 20, 2006	11.68	11.76	11.23	11.26	2,501,860	-0.43(-3.68%)
Jul 19, 2006	11.50	11.76	11.41	11.69	3,883,545	+0.23(+2.02%)
Jul 18, 2006	11.91	12.07	11.31	11.46	6,825,324	-0.50(-4.22%)
Jul 17, 2006	12.15	12.43	11.82	11.96	4,232,504	-0.56(-4.49%)
Jul 14, 2006	12.58	12.68	12.34	12.53	2,641,686	-0.06(-0.46%)
Jul 13, 2006	12.54	13.00	12.37	12.58	3,262,797	-0.02(-0.13%)
Jul 12, 2006	13.04	13.07	12.53	12.60	3,194,819	-0.48(-3.67%)
Jul 11, 2006	12.76	13.10	12.62	13.08	1,726,288	+0.30(+2.33%)
Jul 10, 2006	13.06	13.30	12.70	12.78	3,116,561	-0.18(-1.40%)
Jul 07, 2006	12.99	13.05	12.84	12.96	1,969,532	-0.04(-0.32%)
Jul 06, 2006	13.01	13.20	12.89	13.00	1,474,215	+0.05(+0.38%)
Jul 05, 2006	13.27	13.29	12.76	12.96	2,363,607	-0.38(-2.85%)
Jul 03, 2006	13.10	13.34	13.00	13.34	620,626	+0.33(+2.54%)
Jun 30, 2006	12.96	13.05	12.83	13.00	1,839,624	+0.07(+0.51%)
Jun 29, 2006	12.51	12.94	12.51	12.94	2,008,842	+0.47(+3.78%)
Jun 28, 2006	12.51	12.57	12.27	12.47	1,622,750	-0.03(-0.26%)
Jun 27, 2006	13.01	13.02	12.43	12.50	3,363,312	-0.59(-4.49%)
Jun 26, 2006	12.84	13.14	12.80	13.09	2,961,253	+0.26(+2.00%)
Jun 23, 2006	12.65	12.92	12.52	12.83	2,076,699	+0.17(+1.31%)
Jun 22, 2006	12.72	12.76	12.56	12.67	2,745,829	-0.04(-0.33%)
Jun 21, 2006	12.43	12.85	12.40	12.71	5,488,152	+0.28(+2.26%)
Jun 20, 2006	12.52	12.53	12.26	12.43	3,881,247	+0.27(+2.25%)
Jun 19, 2006	12.03	12.29	11.95	12.15	3,889,834	+0.10(+0.82%)
Jun 16, 2006	12.11	12.11	11.94	12.05	3,668,968	-0.02(-0.14%)
Jun 15, 2006	11.78	12.09	11.76	12.07	3,859,716	+0.38(+3.25%)
Jun 14, 2006	11.78	12.10	11.55	11.69	4,165,252	-0.02(-0.14%)
Jun 13, 2006	12.29	12.51	11.69	11.71	3,659,775	-0.61(-4.97%)
Jun 12, 2006	12.57	12.72	12.29	12.32	2,268,052	-0.09(-0.73%)
Jun 09, 2006	12.44	12.76	12.34	12.41	2,947,343	+0.02(+0.20%)
Jun 08, 2006	12.86	12.90	12.19	12.38	4,499,696	-0.60(-4.65%)
Jun 07, 2006	13.24	13.31	12.95	12.99	1,520,421	-0.24(-1.81%)
Jun 06, 2006	13.39	13.44	13.04	13.23	2,518,552	-0.20(-1.48%)
Jun 05, 2006	13.68	13.80	13.38	13.43	2,559,557	-0.33(-2.40%)
Jun 02, 2006	13.65	13.84	13.64	13.76	1,696,049	+0.18(+1.34%)
Jun 01, 2006	13.43	13.62	13.33	13.58	3,203,407	+0.14(+1.05%)
May 31, 2006	12.98	13.48	12.97	13.43	4,433,049	+0.59(+4.57%)
May 30, 2006	13.03	13.15	12.79	12.85	2,033,034	-0.18(-1.40%)
May 26, 2006	12.70	13.15	12.68	13.03	1,846,519	+0.36(+2.80%)
May 25, 2006	12.69	12.70	12.53	12.67	2,682,690	+0.11(+0.86%)
May 24, 2006	12.73	12.86	12.43	12.57	3,098,054	-0.14(-1.11%)
May 23, 2006	12.94	13.06	12.70	12.71	2,535,849	+0.00(+0.00%)
May 22, 2006	13.09	13.13	12.47	12.71	3,153,089	-0.51(-3.88%)
May 19, 2006	13.10	13.23	12.84	13.22	1,477,118	+0.20(+1.52%)
May 18, 2006	13.29	13.38	12.98	13.02	1,834,786	-0.18(-1.38%)
May 17, 2006	13.27	13.44	13.14	13.20	2,178,786	-0.23(-1.72%)
May 16, 2006	13.48	13.61	13.33	13.43	1,511,349	+0.04(+0.31%)
May 15, 2006	13.38	13.58	13.34	13.39	2,044,283	-0.17(-1.28%)
May 12, 2006	13.86	13.86	13.49	13.57	4,219,320	-0.35(-2.50%)
May 11, 2006	14.11	14.29	13.72	13.91	2,072,586	-0.21(-1.46%)
May 10, 2006	14.24	14.25	14.01	14.12	1,889,579	-0.19(-1.33%)
May 09, 2006	14.31	14.37	14.17	14.31	2,706,519	-0.08(-0.57%)
May 08, 2006	14.13	14.44	14.03	14.39	2,231,160	+0.16(+1.10%)
May 05, 2006	14.14	14.24	14.01	14.24	1,712,620	+0.17(+1.17%)
May 04, 2006	14.07	14.37	14.04	14.07	4,261,533	+0.00(+0.00%)
May 03, 2006	13.85	14.10	13.60	14.07	5,839,288	+0.66(+4.93%)
May 02, 2006	14.05	14.26	13.38	13.41	8,185,962	+0.21(+1.63%)
May 01, 2006	13.00	13.38	12.98	13.19	2,634,671	+0.28(+2.18%)
Apr 28, 2006	12.32	13.08	12.32	12.91	784,280	-0.06(-0.45%)
Apr 27, 2006	12.79	13.06	12.65	12.97	1,116,427	+0.02(+0.13%)
Apr 26, 2006	13.27	13.36	12.84	12.96	1,801,402	-0.32(-2.43%)
Apr 25, 2006	12.87	13.29	12.87	13.28	2,243,014	+0.36(+2.82%)
Apr 24, 2006	13.07	13.12	12.83	12.91	1,311,045	-0.23(-1.76%)
Apr 21, 2006	13.23	13.29	13.03	13.15	1,764,148	-0.07(-0.50%)
Apr 20, 2006	12.88	13.23	12.87	13.21	1,864,783	+0.31(+2.44%)
Apr 19, 2006	13.04	13.05	12.65	12.90	1,059,577	-0.08(-0.64%)
Apr 18, 2006	12.33	13.06	12.29	12.98	2,714,018	+0.65(+5.30%)
Apr 17, 2006	12.52	12.57	12.14	12.33	1,210,168	-0.15(-1.19%)
Apr 13, 2006	12.19	12.57	12.12	12.48	1,370,556	+0.29(+2.37%)
Apr 12, 2006	12.10	12.19	12.04	12.19	816,697	+0.09(+0.75%)
Apr 11, 2006	12.17	12.24	11.82	12.10	1,068,165	+0.00(+0.00%)
Apr 10, 2006	12.33	12.36	11.99	12.10	886,005	-0.22(-1.81%)
Apr 07, 2006	12.60	12.63	12.29	12.32	1,237,504	-0.20(-1.59%)
Apr 06, 2006	12.44	12.61	12.32	12.52	1,304,030	+0.16(+1.27%)
Apr 05, 2006	12.17	12.40	12.02	12.36	2,133,307	+0.40(+3.32%)
Apr 04, 2006	11.98	12.10	11.85	11.96	1,395,836	+0.08(+0.70%)
Apr 03, 2006	11.86	11.94	11.79	11.88	1,662,907	+0.11(+0.91%)
Mar 31, 2006	11.82	11.88	11.67	11.77	1,110,137	+0.05(+0.42%)
Mar 30, 2006	11.74	11.86	11.71	11.72	1,619,968	+0.09(+0.78%)
Mar 29, 2006	11.45	11.71	11.39	11.63	1,110,379	+0.23(+2.03%)
Mar 28, 2006	11.60	11.63	11.38	11.40	973,577	-0.18(-1.57%)
Mar 27, 2006	11.53	11.64	11.48	11.58	1,125,377	+0.09(+0.79%)
Mar 24, 2006	11.39	11.56	11.39	11.49	874,756	+0.11(+0.94%)
Mar 23, 2006	11.28	11.41	11.24	11.38	838,227	+0.08(+0.73%)
Mar 22, 2006	11.22	11.33	11.19	11.30	768,798	+0.07(+0.59%)
Mar 21, 2006	11.24	11.57	11.20	11.24	984,342	-0.08(-0.73%)
Mar 20, 2006	11.30	11.45	11.24	11.32	1,373,580	+0.06(+0.51%)
Mar 17, 2006	11.38	11.40	11.19	11.26	1,564,207	-0.07(-0.58%)
Mar 16, 2006	11.57	11.70	11.31	11.33	1,747,456	-0.21(-1.79%)
Mar 15, 2006	11.53	11.61	11.44	11.53	1,863,574	+0.03(+0.29%)
Mar 14, 2006	11.44	11.72	11.42	11.50	1,813,740	+0.02(+0.14%)
Mar 13, 2006	11.91	11.95	11.45	11.48	3,820,043	+0.32(+2.89%)
Mar 10, 2006	11.24	11.38	11.07	11.16	2,275,309	-0.38(-3.30%)
Mar 09, 2006	11.66	11.83	11.53	11.54	798,674	-0.12(-1.06%)
Mar 08, 2006	11.76	11.81	11.57	11.67	1,271,251	-0.16(-1.33%)
Mar 07, 2006	11.99	12.07	11.75	11.82	1,149,810	-0.20(-1.65%)
Mar 06, 2006	12.07	12.19	11.99	12.02	1,652,747	-0.13(-1.09%)
Mar 03, 2006	12.29	12.46	12.15	12.15	1,414,826	-0.21(-1.74%)
Mar 02, 2006	12.24	12.45	12.08	12.37	2,145,402	+0.09(+0.74%)
Mar 01, 2006	12.00	12.29	11.97	12.28	2,460,372	+0.27(+2.27%)
Feb 28, 2006	12.21	12.26	11.95	12.00	1,492,359	-0.21(-1.69%)
Feb 27, 2006	12.23	12.28	12.16	12.21	1,162,269	+0.04(+0.34%)
Feb 24, 2006	12.04	12.17	12.00	12.17	978,899	+0.10(+0.82%)
Feb 23, 2006	12.15	12.20	12.00	12.07	1,514,857	-0.15(-1.22%)
Feb 22, 2006	12.22	12.28	12.01	12.22	910,922	+0.03(+0.27%)
Feb 21, 2006	12.29	12.38	12.12	12.19	1,271,493	-0.11(-0.87%)
Feb 17, 2006	12.51	12.57	12.29	12.29	1,366,685	-0.20(-1.59%)
Feb 16, 2006	12.41	12.57	12.38	12.49	1,101,065	+0.16(+1.27%)
Feb 15, 2006	12.39	13.15	12.24	12.34	1,155,737	-0.04(-0.33%)
Feb 14, 2006	12.32	12.49	12.27	12.38	1,352,170	+0.06(+0.47%)
Feb 13, 2006	12.37	12.45	12.20	12.32	1,632,426	-0.06(-0.47%)
Feb 10, 2006	12.77	12.81	12.33	12.38	2,486,741	-0.40(-3.11%)
Feb 09, 2006	13.09	13.12	12.75	12.77	3,795,126	-0.31(-2.40%)
Feb 08, 2006	12.61	13.11	12.57	13.09	3,941,604	-0.10(-0.75%)
Feb 07, 2006	13.38	13.56	13.00	13.19	4,128,360	-0.20(-1.48%)
Feb 06, 2006	13.00	13.41	12.97	13.38	3,029,956	+0.36(+2.73%)
Feb 03, 2006	12.82	13.36	12.73	13.03	1,520,784	+0.08(+0.64%)
Feb 02, 2006	13.05	13.22	12.91	12.95	1,144,609	-0.13(-1.01%)

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.