Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	22.99	23.38	22.93	23.33	20,754,140	+0.17(+0.75%)
Jan 30, 2007	22.84	23.22	22.82	23.15	24,823,184	+0.44(+1.95%)
Jan 29, 2007	23.02	23.11	22.67	22.71	21,530,310	-0.31(-1.34%)
Jan 26, 2007	23.29	23.68	22.94	23.02	47,891,020	-0.47(-1.98%)
Jan 25, 2007	23.77	23.87	23.31	23.48	23,083,920	-0.32(-1.36%)
Jan 24, 2007	23.44	24.01	23.32	23.81	22,703,750	+0.33(+1.41%)
Jan 23, 2007	23.35	23.71	23.33	23.48	36,342,664	+0.32(+1.40%)
Jan 22, 2007	23.41	23.55	23.07	23.15	23,179,660	-0.04(-0.17%)
Jan 19, 2007	22.92	23.25	22.65	23.19	29,392,832	+0.58(+2.58%)
Jan 18, 2007	22.99	23.17	22.43	22.61	21,264,748	-0.34(-1.48%)
Jan 17, 2007	22.74	23.09	22.66	22.95	24,467,328	+0.21(+0.90%)
Jan 16, 2007	22.91	23.01	22.50	22.74	21,916,434	-0.25(-1.10%)
Jan 12, 2007	22.50	23.06	22.39	22.99	23,738,646	+0.67(+3.01%)
Jan 11, 2007	22.35	22.81	22.20	22.32	37,625,140	-0.07(-0.32%)
Jan 10, 2007	22.54	22.63	21.83	22.39	28,016,644	-0.28(-1.22%)
Jan 09, 2007	22.62	22.81	22.32	22.67	27,501,856	-0.20(-0.86%)
Jan 08, 2007	23.19	23.25	22.71	22.87	18,282,268	-0.03(-0.14%)
Jan 05, 2007	22.95	23.22	22.58	22.90	31,641,818	-0.18(-0.79%)
Jan 04, 2007	23.59	23.62	23.03	23.08	33,839,008	-0.51(-2.14%)
Jan 03, 2007	24.40	24.40	23.31	23.59	30,427,348	-0.93(-3.80%)
Dec 29, 2006	24.48	24.68	24.42	24.52	10,559,177	-0.17(-0.67%)
Dec 28, 2006	24.76	24.86	24.57	24.68	9,864,687	-0.07(-0.29%)
Dec 27, 2006	24.68	24.81	24.32	24.76	10,799,158	+0.14(+0.58%)
Dec 26, 2006	25.08	25.08	24.37	24.61	11,122,088	-0.23(-0.92%)
Dec 22, 2006	25.08	25.25	24.48	24.84	10,476,355	-0.24(-0.94%)
Dec 21, 2006	25.05	25.39	24.92	25.08	12,819,813	-0.16(-0.63%)
Dec 20, 2006	25.51	25.66	25.19	25.24	23,038,710	-0.27(-1.05%)
Dec 19, 2006	25.11	25.70	24.90	25.51	16,126,869	+0.28(+1.13%)
Dec 18, 2006	25.95	25.96	25.19	25.22	19,820,174	-0.73(-2.83%)
Dec 15, 2006	26.25	26.35	25.88	25.96	16,676,483	-0.28(-1.05%)
Dec 14, 2006	25.96	26.44	25.92	26.23	18,188,682	+0.39(+1.53%)
Dec 13, 2006	25.59	26.02	25.55	25.84	12,809,429	+0.37(+1.46%)
Dec 12, 2006	25.82	26.12	25.42	25.47	20,162,988	-0.28(-1.07%)
Dec 11, 2006	25.82	25.94	25.62	25.74	15,946,788	-0.17(-0.64%)
Dec 08, 2006	26.11	26.30	25.74	25.91	13,005,086	-0.08(-0.30%)
Dec 07, 2006	26.23	26.34	25.87	25.99	12,714,829	-0.21(-0.78%)
Dec 06, 2006	26.22	26.45	26.02	26.19	15,731,882	-0.03(-0.12%)
Dec 05, 2006	26.49	26.67	25.97	26.22	17,988,338	-0.07(-0.27%)
Dec 04, 2006	26.48	26.67	26.15	26.30	10,076,175	-0.18(-0.69%)
Dec 01, 2006	26.18	26.60	26.07	26.48	16,221,342	-0.17(-0.62%)
Nov 30, 2006	26.68	27.08	26.54	26.64	18,390,166	+0.08(+0.30%)
Nov 29, 2006	25.82	26.74	25.82	26.56	17,465,826	+0.73(+2.84%)
Nov 28, 2006	25.39	26.00	25.36	25.83	15,103,624	+0.66(+2.60%)
Nov 27, 2006	25.56	25.74	25.06	25.17	11,594,452	-0.32(-1.27%)
Nov 24, 2006	25.70	26.06	25.50	25.50	7,672,056	-0.25(-0.98%)
Nov 22, 2006	25.79	26.11	25.39	25.75	15,564,338	-0.04(-0.15%)
Nov 21, 2006	25.66	25.90	25.66	25.79	12,857,425	+0.26(+1.02%)
Nov 20, 2006	25.67	25.78	25.27	25.53	15,675,780	-0.21(-0.83%)
Nov 17, 2006	25.43	25.90	25.13	25.74	21,079,856	+0.07(+0.28%)
Nov 16, 2006	27.01	27.08	25.64	25.67	29,384,220	-0.82(-3.10%)
Nov 15, 2006	25.92	26.75	25.82	26.49	33,064,610	+1.17(+4.62%)
Nov 14, 2006	25.51	25.79	25.28	25.32	15,640,448	+0.06(+0.25%)
Nov 13, 2006	25.10	25.54	24.89	25.26	16,808,188	+0.16(+0.63%)
Nov 10, 2006	25.27	25.51	24.85	25.10	13,023,829	-0.25(-1.00%)
Nov 09, 2006	25.38	26.03	25.21	25.36	22,003,814	+0.19(+0.75%)
Nov 08, 2006	24.56	25.36	24.46	25.17	27,898,996	+0.13(+0.54%)
Nov 07, 2006	25.78	25.78	24.76	25.03	18,930,028	-0.65(-2.52%)
Nov 06, 2006	24.94	25.69	24.83	25.68	15,006,492	+0.58(+2.33%)
Nov 03, 2006	24.86	25.35	24.81	25.09	17,634,002	+0.46(+1.86%)
Nov 02, 2006	24.79	24.97	24.40	24.64	16,657,867	-0.26(-1.05%)
Nov 01, 2006	25.37	25.51	24.68	24.90	21,357,828	-0.65(-2.53%)
Oct 31, 2006	25.00	25.62	24.87	25.55	19,918,826	+0.44(+1.76%)
Oct 30, 2006	24.88	25.26	24.80	25.10	14,154,970	-0.28(-1.12%)
Oct 27, 2006	25.58	25.88	25.29	25.39	18,212,364	-0.20(-0.77%)
Oct 26, 2006	25.89	25.97	25.16	25.58	21,950,500	-0.19(-0.74%)
Oct 25, 2006	24.48	26.06	24.43	25.77	46,191,396	+1.42(+5.84%)
Oct 24, 2006	23.45	24.61	23.29	24.35	33,870,160	+1.25(+5.40%)
Oct 23, 2006	22.89	23.74	22.69	23.11	35,192,148	+0.38(+1.67%)
Oct 20, 2006	23.20	23.20	22.58	22.73	21,049,462	-0.47(-2.04%)
Oct 19, 2006	22.86	23.22	22.54	23.20	20,787,826	+0.59(+2.62%)
Oct 18, 2006	23.16	23.36	22.41	22.61	18,182,856	-0.55(-2.39%)
Oct 17, 2006	23.29	23.40	22.78	23.16	17,372,366	-0.12(-0.51%)
Oct 16, 2006	22.82	23.31	22.74	23.28	18,453,232	+0.61(+2.68%)
Oct 13, 2006	22.01	22.99	22.01	22.67	24,661,338	+0.76(+3.46%)
Oct 12, 2006	21.44	21.95	21.36	21.91	15,506,717	+0.53(+2.47%)
Oct 11, 2006	21.56	21.72	21.23	21.38	18,683,208	-0.26(-1.20%)
Oct 10, 2006	21.30	21.76	21.23	21.64	20,132,848	+0.25(+1.18%)
Oct 09, 2006	21.99	22.07	21.32	21.39	14,143,573	-0.47(-2.13%)
Oct 06, 2006	21.79	21.95	21.44	21.86	13,550,901	+0.01(+0.04%)
Oct 05, 2006	21.60	21.90	21.42	21.85	20,603,692	+0.60(+2.82%)
Oct 04, 2006	21.23	21.28	20.79	21.25	24,998,198	+0.27(+1.28%)
Oct 03, 2006	21.75	21.79	20.91	20.98	36,768,932	-1.02(-4.63%)
Oct 02, 2006	22.35	22.65	21.94	22.00	18,891,150	-0.47(-2.07%)
Sep 29, 2006	22.50	22.66	22.22	22.47	25,876,694	-0.04(-0.18%)
Sep 28, 2006	22.95	23.11	22.50	22.50	32,359,228	-0.30(-1.32%)
Sep 27, 2006	22.70	23.08	22.47	22.80	26,964,018	+0.36(+1.62%)
Sep 26, 2006	21.96	22.79	21.95	22.44	23,755,742	+0.36(+1.61%)
Sep 25, 2006	21.95	22.42	21.60	22.09	26,122,882	-0.19(-0.85%)
Sep 22, 2006	22.54	22.55	22.16	22.28	23,535,136	+0.09(+0.39%)
Sep 21, 2006	22.13	22.57	22.08	22.19	19,445,196	+0.21(+0.93%)
Sep 20, 2006	22.88	23.01	21.90	21.98	28,701,382	-1.00(-4.33%)
Sep 19, 2006	23.54	23.68	22.78	22.98	15,178,722	-0.55(-2.35%)
Sep 18, 2006	23.19	23.70	23.01	23.53	15,236,722	+0.61(+2.65%)
Sep 15, 2006	22.95	23.11	22.72	22.92	16,259,207	-0.02(-0.10%)
Sep 14, 2006	23.54	23.71	22.82	22.95	13,255,452	-0.59(-2.52%)
Sep 13, 2006	23.14	23.78	23.07	23.54	17,234,836	+0.60(+2.62%)
Sep 12, 2006	23.37	23.69	22.85	22.94	27,301,386	-0.47(-2.02%)
Sep 11, 2006	23.89	24.01	23.31	23.41	22,942,718	-0.91(-3.73%)
Sep 08, 2006	25.03	25.19	24.30	24.32	10,334,012	-0.53(-2.13%)
Sep 07, 2006	25.05	25.24	24.61	24.85	15,516,975	-0.39(-1.53%)
Sep 06, 2006	25.75	25.82	25.12	25.24	15,910,949	-0.74(-2.86%)
Sep 05, 2006	25.96	26.08	25.70	25.98	13,197,578	-0.02(-0.09%)
Sep 01, 2006	25.92	26.13	25.82	26.00	8,235,347	+0.24(+0.95%)
Aug 31, 2006	26.06	26.30	25.75	25.76	10,923,391	-0.29(-1.12%)
Aug 30, 2006	26.57	26.58	25.88	26.05	11,897,500	-0.50(-1.87%)
Aug 29, 2006	26.23	26.57	25.84	26.55	11,658,152	+0.32(+1.20%)
Aug 28, 2006	26.65	26.75	26.19	26.23	10,083,900	-0.58(-2.15%)
Aug 25, 2006	26.28	26.91	26.28	26.81	10,563,736	+0.58(+2.23%)
Aug 24, 2006	26.26	26.36	25.94	26.22	13,960,199	-0.16(-0.60%)
Aug 23, 2006	26.86	26.86	26.37	26.38	7,101,420	-0.47(-1.76%)
Aug 22, 2006	27.01	27.12	26.70	26.86	8,382,249	-0.07(-0.26%)
Aug 21, 2006	27.11	27.27	26.87	26.93	9,283,033	+0.02(+0.09%)
Aug 18, 2006	26.77	26.97	26.26	26.90	12,591,609	+0.39(+1.49%)
Aug 17, 2006	26.41	26.52	26.07	26.51	14,223,102	-0.21(-0.80%)
Aug 16, 2006	26.70	26.98	26.40	26.72	13,832,547	+0.21(+0.80%)
Aug 15, 2006	26.71	26.78	26.10	26.51	13,078,790	+0.07(+0.27%)
Aug 14, 2006	26.31	26.48	25.99	26.44	16,423,838	-0.31(-1.15%)
Aug 11, 2006	26.86	27.08	26.56	26.75	11,429,315	-0.12(-0.44%)
Aug 10, 2006	26.57	26.89	26.39	26.86	14,369,117	+0.06(+0.24%)
Aug 09, 2006	26.45	27.29	26.37	26.80	22,862,302	+0.69(+2.66%)
Aug 08, 2006	26.38	26.58	25.90	26.11	18,884,438	-0.27(-1.02%)
Aug 07, 2006	26.33	26.70	25.98	26.37	11,022,170	+0.42(+1.61%)
Aug 04, 2006	26.93	26.93	25.72	25.96	16,353,047	-0.66(-2.49%)
Aug 03, 2006	26.18	27.00	26.00	26.62	16,940,906	-0.01(-0.03%)
Aug 02, 2006	26.93	27.41	26.22	26.63	23,982,678	-0.01(-0.03%)
Aug 01, 2006	26.37	26.67	25.91	26.63	16,066,082	+0.29(+1.11%)
Jul 31, 2006	26.02	26.56	25.76	26.34	16,264,146	+0.59(+2.30%)
Jul 28, 2006	25.66	25.97	25.36	25.75	15,993,138	+0.21(+0.80%)
Jul 27, 2006	25.66	25.97	25.23	25.55	30,864,126	+0.28(+1.09%)
Jul 26, 2006	25.15	25.43	24.52	25.27	31,934,608	+0.43(+1.75%)
Jul 25, 2006	25.27	25.31	24.34	24.83	23,293,888	+0.28(+1.13%)
Jul 24, 2006	23.72	24.68	23.29	24.56	32,301,102	+0.84(+3.53%)
Jul 21, 2006	25.19	25.42	23.30	23.72	63,379,880	-2.08(-8.08%)
Jul 20, 2006	27.22	27.38	25.70	25.81	19,913,634	-1.16(-4.30%)
Jul 19, 2006	26.71	27.27	26.69	26.97	19,468,498	+0.08(+0.29%)
Jul 18, 2006	28.08	28.21	26.31	26.89	24,789,244	-0.95(-3.40%)
Jul 17, 2006	28.82	29.07	27.59	27.84	20,339,396	+13.25(+90.80%)
Jul 14, 2006	14.67	14.75	14.18	14.59	17,555,486	+0.03(+0.23%)
Jul 13, 2006	14.84	14.89	14.50	14.56	15,751,384	-0.23(-1.54%)
Jul 12, 2006	14.73	14.93	14.67	14.78	23,256,276	-0.14(-0.93%)
Jul 11, 2006	14.43	14.98	14.43	14.92	18,972,326	+0.58(+4.03%)
Jul 10, 2006	14.42	14.60	14.26	14.34	12,226,508	+0.01(+0.06%)
Jul 07, 2006	14.72	14.79	14.31	14.33	14,023,772	-0.33(-2.24%)
Jul 06, 2006	14.84	14.95	14.56	14.66	12,599,841	-0.18(-1.21%)
Jul 05, 2006	14.73	14.92	14.43	14.84	16,718,148	+0.02(+0.16%)
Jul 03, 2006	14.80	14.86	14.70	14.82	4,172,255	+0.17(+1.15%)
Jun 30, 2006	14.60	14.79	14.47	14.65	18,744,628	+0.10(+0.68%)
Jun 29, 2006	14.07	14.59	14.00	14.55	20,600,906	+0.62(+4.42%)
Jun 28, 2006	13.91	14.08	13.72	13.94	15,094,633	+0.14(+0.99%)
Jun 27, 2006	14.26	14.40	13.76	13.80	21,784,476	-0.42(-2.98%)
Jun 26, 2006	14.15	14.24	13.98	14.22	14,371,523	+0.06(+0.39%)
Jun 23, 2006	14.21	14.39	14.17	14.17	18,890,264	+0.06(+0.41%)
Jun 22, 2006	14.22	14.35	14.02	14.11	22,607,378	-0.12(-0.85%)
Jun 21, 2006	13.95	14.46	13.90	14.23	22,320,920	+0.34(+2.42%)
Jun 20, 2006	14.22	14.34	13.86	13.90	18,365,976	-0.14(-0.97%)
Jun 19, 2006	14.69	14.69	13.98	14.03	21,354,662	-0.66(-4.50%)
Jun 16, 2006	14.55	14.80	14.36	14.69	20,693,352	+0.02(+0.12%)
Jun 15, 2006	14.17	14.74	14.11	14.68	28,678,208	+0.70(+4.98%)
Jun 14, 2006	13.70	13.98	13.53	13.98	24,378,554	+0.50(+3.72%)
Jun 13, 2006	13.52	14.04	13.40	13.48	30,929,852	-0.42(-3.04%)
Jun 12, 2006	14.44	14.53	13.89	13.90	19,992,530	-0.43(-3.03%)
Jun 09, 2006	14.33	14.61	14.11	14.33	30,140,130	+0.10(+0.72%)
Jun 08, 2006	13.80	14.23	13.39	14.23	43,960,268	+0.34(+2.47%)
Jun 07, 2006	14.46	14.58	13.88	13.89	27,056,212	-0.60(-4.13%)
Jun 06, 2006	14.66	14.75	14.28	14.49	29,191,096	-0.17(-1.17%)
Jun 05, 2006	15.31	15.33	14.62	14.66	20,362,318	-0.50(-3.29%)
Jun 02, 2006	15.02	15.18	14.94	15.16	18,070,148	+0.32(+2.17%)
Jun 01, 2006	14.56	14.88	14.44	14.84	19,757,488	+0.11(+0.75%)
May 31, 2006	14.19	14.74	14.12	14.72	20,311,662	+0.53(+3.71%)
May 30, 2006	14.73	14.76	14.20	14.20	15,370,707	-0.34(-2.35%)
May 26, 2006	14.60	14.67	14.44	14.54	13,198,844	-0.03(-0.20%)
May 25, 2006	14.07	14.57	13.92	14.57	24,287,626	+0.74(+5.38%)
May 24, 2006	14.02	14.16	13.55	13.82	24,252,674	-0.21(-1.48%)
May 23, 2006	14.03	14.47	13.99	14.03	24,168,586	+0.14(+1.04%)
May 22, 2006	13.88	14.02	13.54	13.89	23,236,268	-0.13(-0.92%)
May 19, 2006	14.03	14.18	13.48	14.02	32,801,326	-0.02(-0.11%)
May 18, 2006	14.61	14.75	14.01	14.03	25,554,018	-0.53(-3.63%)
May 17, 2006	14.69	14.92	14.39	14.56	20,227,320	-0.25(-1.67%)
May 16, 2006	14.95	15.13	14.70	14.81	15,607,775	-0.05(-0.32%)
May 15, 2006	15.00	15.03	14.59	14.86	22,874,080	-0.36(-2.36%)
May 12, 2006	15.77	15.78	15.18	15.21	20,114,104	-0.59(-3.73%)
May 11, 2006	16.35	16.41	15.78	15.80	16,529,962	-0.43(-2.64%)
May 10, 2006	16.02	16.24	16.01	16.23	14,894,037	+0.09(+0.56%)
May 09, 2006	15.80	16.18	15.72	16.14	18,465,516	+0.35(+2.20%)
May 08, 2006	15.64	15.82	15.48	15.79	14,968,247	+0.07(+0.46%)
May 05, 2006	15.83	15.95	15.61	15.72	15,955,526	-0.05(-0.30%)
May 04, 2006	15.40	15.81	15.23	15.77	25,356,208	+0.16(+1.02%)
May 03, 2006	15.97	15.98	15.50	15.61	20,381,060	-0.37(-2.30%)
May 02, 2006	15.82	16.01	15.78	15.98	20,186,542	+0.26(+1.67%)
May 01, 2006	15.55	15.85	15.52	15.71	15,588,526	+0.29(+1.86%)
Apr 28, 2006	15.27	15.67	15.27	15.43	17,207,228	+0.23(+1.52%)
Apr 27, 2006	15.30	15.51	14.91	15.20	22,957,914	-0.28(-1.81%)
Apr 26, 2006	15.60	15.97	15.45	15.48	21,571,976	-0.08(-0.53%)
Apr 25, 2006	16.04	16.05	15.36	15.56	25,931,910	-0.29(-1.84%)
Apr 24, 2006	16.45	16.45	15.85	15.85	26,667,684	-0.60(-3.64%)
Apr 21, 2006	16.27	16.45	16.06	16.45	27,575,686	+0.10(+0.64%)
Apr 20, 2006	16.48	16.58	16.09	16.35	30,942,262	+0.06(+0.38%)
Apr 19, 2006	15.94	16.38	15.82	16.28	17,843,464	+0.29(+1.84%)
Apr 18, 2006	15.59	16.04	15.63	15.99	20,965,374	+0.40(+2.58%)
Apr 17, 2006	15.49	15.62	15.35	15.59	11,560,133	+0.36(+2.39%)
Apr 13, 2006	15.14	15.23	14.84	15.22	12,490,678	+0.08(+0.56%)
Apr 12, 2006	15.24	15.36	14.97	15.14	9,474,132	-0.02(-0.14%)
Apr 11, 2006	15.71	15.79	15.07	15.16	17,615,766	-0.46(-2.94%)
Apr 10, 2006	15.57	15.68	15.45	15.62	12,575,020	+0.37(+2.41%)
Apr 07, 2006	15.50	15.54	15.18	15.25	13,768,974	-0.25(-1.59%)
Apr 06, 2006	15.40	15.58	15.21	15.50	21,187,752	+0.23(+1.53%)
Apr 05, 2006	15.00	15.27	14.83	15.27	17,573,722	+0.42(+2.85%)
Apr 04, 2006	14.49	14.85	14.29	14.85	15,387,423	+0.46(+3.20%)
Apr 03, 2006	14.56	14.82	14.35	14.39	15,227,858	-0.03(-0.21%)
Mar 31, 2006	14.53	14.57	14.29	14.41	11,804,293	-0.25(-1.72%)
Mar 30, 2006	14.70	14.80	14.51	14.67	13,474,918	+0.01(+0.05%)
Mar 29, 2006	14.44	14.66	14.34	14.66	15,310,933	+0.21(+1.48%)
Mar 28, 2006	14.26	14.59	14.18	14.45	17,071,978	+0.31(+2.22%)
Mar 27, 2006	14.02	14.23	13.87	14.13	11,018,624	+0.07(+0.48%)
Mar 24, 2006	13.90	14.17	13.90	14.07	12,029,458	+0.16(+1.14%)
Mar 23, 2006	13.73	13.98	13.64	13.91	14,383,174	+0.29(+2.10%)
Mar 22, 2006	13.58	13.85	13.50	13.62	14,294,780	+0.10(+0.72%)
Mar 21, 2006	13.50	13.79	13.35	13.52	15,737,960	+0.00(+0.03%)
Mar 20, 2006	13.88	14.09	13.52	13.52	15,168,084	-0.38(-2.70%)
Mar 17, 2006	14.09	14.09	13.78	13.90	13,855,595	-0.10(-0.72%)
Mar 16, 2006	13.68	14.05	13.60	14.00	17,365,528	+0.30(+2.18%)
Mar 15, 2006	13.64	13.76	13.49	13.70	13,751,244	-0.03(-0.24%)
Mar 14, 2006	13.57	13.78	13.31	13.73	15,275,221	+0.18(+1.34%)
Mar 13, 2006	13.35	13.56	13.07	13.55	16,338,483	+0.32(+2.45%)
Mar 10, 2006	13.04	13.42	12.86	13.23	18,636,984	+0.19(+1.44%)
Mar 09, 2006	13.35	13.48	13.01	13.04	20,528,468	-0.17(-1.31%)
Mar 08, 2006	12.98	13.27	12.82	13.21	22,661,072	+0.10(+0.80%)
Mar 07, 2006	13.45	13.50	12.93	13.11	19,529,284	-0.47(-3.46%)
Mar 06, 2006	14.00	14.01	13.57	13.58	13,473,398	-0.47(-3.35%)
Mar 03, 2006	14.04	14.26	13.96	14.05	12,296,667	-0.10(-0.74%)
Mar 02, 2006	13.77	14.35	13.75	14.15	24,611,822	+0.46(+3.34%)
Mar 01, 2006	13.49	13.71	13.45	13.69	13,961,972	+0.27(+2.01%)
Feb 28, 2006	13.62	13.71	13.34	13.42	18,680,548	-0.20(-1.45%)
Feb 27, 2006	14.06	14.06	13.58	13.62	16,430,423	-0.44(-3.12%)
Feb 24, 2006	14.18	14.23	14.03	14.06	12,401,524	+0.11(+0.82%)
Feb 23, 2006	13.86	14.03	13.67	13.95	22,985,522	-0.03(-0.18%)
Feb 22, 2006	14.11	14.19	13.89	13.97	17,245,726	-0.28(-1.94%)
Feb 21, 2006	14.10	14.29	13.94	14.25	23,797,026	+0.41(+2.95%)
Feb 17, 2006	14.21	14.38	13.80	13.84	26,892,088	-0.23(-1.60%)
Feb 16, 2006	13.69	14.13	13.68	14.06	33,399,316	+0.52(+3.83%)
Feb 15, 2006	14.01	14.06	13.36	13.54	28,899,572	-0.39(-2.83%)
Feb 14, 2006	13.96	14.18	13.85	13.94	26,850,804	-0.34(-2.41%)
Feb 13, 2006	14.47	14.60	14.14	14.28	17,823,708	-0.19(-1.30%)
Feb 10, 2006	14.37	14.51	13.96	14.47	27,536,428	+0.16(+1.14%)
Feb 09, 2006	14.94	14.94	14.26	14.31	24,666,024	-0.41(-2.79%)
Feb 08, 2006	14.59	14.80	14.03	14.72	28,502,938	+0.31(+2.15%)
Feb 07, 2006	15.10	15.10	14.37	14.41	25,958,758	-0.88(-5.77%)
Feb 06, 2006	15.56	15.68	15.14	15.29	20,915,478	+0.01(+0.06%)
Feb 03, 2006	15.40	15.56	15.07	15.28	21,614,780	-0.06(-0.41%)
Feb 02, 2006	15.48	15.69	15.04	15.34	26,316,892	-0.24(-1.56%)

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.