Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	18.18	18.92	18.10	18.63	2,883,600	+0.37(+2.02%)
Jan 30, 2007	18.38	18.38	18.02	18.26	1,083,600	-0.13(-0.69%)
Jan 29, 2007	18.41	18.53	18.18	18.39	2,332,800	+0.04(+0.20%)
Jan 26, 2007	18.50	18.61	17.88	18.35	4,370,400	-0.12(-0.65%)
Jan 25, 2007	18.91	18.91	18.45	18.47	2,304,000	-0.46(-2.46%)
Jan 24, 2007	18.96	19.01	18.73	18.94	1,580,400	+0.04(+0.22%)
Jan 23, 2007	18.50	18.98	18.50	18.89	3,369,600	+0.42(+2.29%)
Jan 22, 2007	19.16	19.33	18.46	18.47	3,690,000	-0.78(-4.07%)
Jan 19, 2007	18.39	19.36	18.37	19.25	2,725,200	+0.80(+4.33%)
Jan 18, 2007	18.61	18.74	18.36	18.45	1,778,400	-0.25(-1.31%)
Jan 17, 2007	18.75	19.08	18.66	18.70	1,310,400	-0.11(-0.56%)
Jan 16, 2007	19.24	19.39	18.67	18.80	2,973,600	-0.28(-1.47%)
Jan 12, 2007	18.30	19.11	18.27	19.09	4,824,000	+0.90(+4.95%)
Jan 11, 2007	18.28	18.37	18.17	18.18	4,417,200	-0.03(-0.15%)
Jan 10, 2007	17.70	18.25	17.70	18.21	3,542,400	+0.41(+2.27%)
Jan 09, 2007	17.61	17.81	17.61	17.81	1,634,400	+0.18(+1.02%)
Jan 08, 2007	17.76	17.89	17.48	17.63	2,577,600	-0.16(-0.88%)
Jan 05, 2007	17.99	18.03	17.66	17.78	2,005,200	-0.19(-1.07%)
Jan 04, 2007	17.75	18.16	17.68	17.98	3,891,600	+0.23(+1.28%)
Jan 03, 2007	17.50	17.90	17.48	17.75	2,991,600	+0.30(+1.74%)
Dec 29, 2006	17.46	17.55	17.39	17.45	1,339,200	-0.06(-0.32%)
Dec 28, 2006	17.45	17.67	17.40	17.50	2,181,600	-0.07(-0.37%)
Dec 27, 2006	17.47	17.61	17.38	17.57	2,188,800	+0.10(+0.55%)
Dec 26, 2006	17.33	17.50	17.21	17.47	630,000	+0.12(+0.72%)
Dec 22, 2006	17.39	17.50	17.26	17.34	1,134,000	-0.06(-0.33%)
Dec 21, 2006	17.49	17.58	17.33	17.40	2,365,200	+0.03(+0.14%)
Dec 20, 2006	17.40	17.41	17.23	17.38	1,065,600	+0.02(+0.13%)
Dec 19, 2006	17.31	17.43	17.11	17.35	1,144,800	+0.05(+0.26%)
Dec 18, 2006	17.33	17.48	17.26	17.31	1,767,600	-0.03(-0.14%)
Dec 15, 2006	17.20	17.42	17.20	17.33	2,815,200	+0.15(+0.88%)
Dec 14, 2006	17.33	17.42	17.03	17.18	1,515,600	-0.15(-0.88%)
Dec 13, 2006	17.21	17.54	17.15	17.34	4,543,200	+0.18(+1.06%)
Dec 12, 2006	17.17	17.23	16.94	17.15	1,980,000	-0.00(-0.03%)
Dec 11, 2006	17.14	17.16	16.93	17.16	1,346,400	+0.07(+0.44%)
Dec 08, 2006	16.95	17.13	16.92	17.08	658,800	+0.02(+0.14%)
Dec 07, 2006	17.13	17.17	16.98	17.06	1,616,400	+0.01(+0.06%)
Dec 06, 2006	16.78	17.16	16.78	17.05	1,321,200	+0.16(+0.97%)
Dec 05, 2006	17.17	17.24	16.82	16.89	2,329,200	-0.20(-1.15%)
Dec 04, 2006	16.68	17.16	16.68	17.08	3,034,800	+0.30(+1.79%)
Dec 01, 2006	16.83	17.00	16.48	16.78	1,386,000	-0.13(-0.79%)
Nov 30, 2006	16.97	16.98	16.70	16.92	3,362,400	-0.04(-0.25%)
Nov 29, 2006	16.77	17.12	16.77	16.96	1,972,800	+0.32(+1.93%)
Nov 28, 2006	16.59	16.75	16.57	16.64	2,376,000	-0.03(-0.19%)
Nov 27, 2006	16.99	16.99	16.63	16.67	1,861,200	-0.38(-2.22%)
Nov 24, 2006	16.97	17.08	16.95	17.05	356,400	+0.00(+0.02%)
Nov 22, 2006	17.25	17.25	16.92	17.04	1,522,800	-0.07(-0.43%)
Nov 21, 2006	17.37	17.37	17.00	17.12	2,469,600	-0.32(-1.84%)
Nov 20, 2006	17.39	17.50	17.27	17.44	1,152,000	+0.01(+0.04%)
Nov 17, 2006	17.48	17.50	17.33	17.43	1,414,800	-0.07(-0.39%)
Nov 16, 2006	17.54	17.55	17.33	17.50	1,555,200	+0.00(+0.00%)
Nov 15, 2006	17.44	17.55	17.20	17.50	1,522,800	+0.04(+0.24%)
Nov 14, 2006	17.48	17.50	17.18	17.46	3,391,200	+0.06(+0.35%)
Nov 13, 2006	17.40	17.51	17.16	17.40	4,284,000	-0.02(-0.11%)
Nov 10, 2006	17.35	17.66	17.33	17.42	5,954,400	+0.09(+0.52%)
Nov 09, 2006	16.90	17.95	16.83	17.33	8,672,400	+0.23(+1.34%)
Nov 08, 2006	15.94	17.12	15.90	17.10	7,520,400	+0.89(+5.50%)
Nov 07, 2006	15.52	16.48	15.52	16.21	9,680,400	+1.33(+8.94%)
Nov 06, 2006	14.85	14.97	14.69	14.88	2,026,800	+0.04(+0.26%)
Nov 03, 2006	14.36	14.85	14.36	14.84	1,738,800	+0.48(+3.32%)
Nov 02, 2006	14.36	14.50	14.12	14.36	1,357,200	-0.01(-0.05%)
Nov 01, 2006	15.02	15.02	14.37	14.37	1,756,800	-0.65(-4.33%)
Oct 31, 2006	14.79	15.03	14.65	15.02	1,828,800	+0.23(+1.53%)
Oct 30, 2006	14.38	14.79	14.29	14.79	1,270,800	+0.34(+2.38%)
Oct 27, 2006	14.54	14.64	14.40	14.45	982,800	-0.18(-1.21%)
Oct 26, 2006	14.54	14.65	14.35	14.62	1,677,600	+0.12(+0.85%)
Oct 25, 2006	14.27	14.50	14.18	14.50	1,933,200	+0.05(+0.37%)
Oct 24, 2006	14.83	14.83	14.35	14.45	2,203,200	-0.37(-2.49%)
Oct 23, 2006	14.66	14.87	14.54	14.82	1,148,400	+0.15(+1.00%)
Oct 20, 2006	14.79	14.79	14.38	14.67	1,425,600	-0.05(-0.35%)
Oct 19, 2006	14.87	14.90	14.64	14.72	1,436,400	-0.16(-1.05%)
Oct 18, 2006	14.70	15.25	14.67	14.88	2,138,400	+0.20(+1.33%)
Oct 17, 2006	14.71	14.80	14.57	14.68	2,692,800	-0.19(-1.30%)
Oct 16, 2006	14.26	14.97	14.17	14.88	2,397,600	+0.55(+3.84%)
Oct 13, 2006	14.25	14.35	14.12	14.33	842,400	+0.10(+0.70%)
Oct 12, 2006	14.00	14.23	13.87	14.23	1,558,800	+0.28(+2.03%)
Oct 11, 2006	13.79	14.01	13.72	13.94	2,368,800	+0.12(+0.87%)
Oct 10, 2006	13.68	13.93	13.45	13.82	2,541,600	+0.18(+1.32%)
Oct 09, 2006	13.59	13.73	13.57	13.64	2,016,000	+0.06(+0.44%)
Oct 06, 2006	13.27	13.66	13.27	13.58	2,869,200	+0.19(+1.39%)
Oct 05, 2006	12.88	13.50	12.88	13.40	2,548,800	+0.52(+4.05%)
Oct 04, 2006	12.59	12.91	12.59	12.88	1,292,400	+0.22(+1.71%)
Oct 03, 2006	12.50	12.74	12.40	12.66	1,771,200	+0.13(+1.06%)
Oct 02, 2006	12.87	12.87	12.51	12.53	1,155,600	-0.32(-2.48%)
Sep 29, 2006	12.76	12.94	12.68	12.84	1,310,400	+0.08(+0.60%)
Sep 28, 2006	12.92	13.08	12.66	12.77	1,951,200	-0.10(-0.78%)
Sep 27, 2006	12.51	12.87	12.50	12.87	1,072,800	+0.25(+1.98%)
Sep 26, 2006	12.46	12.63	12.35	12.62	835,200	+0.20(+1.61%)
Sep 25, 2006	12.45	12.50	12.34	12.42	968,400	-0.04(-0.31%)
Sep 22, 2006	12.56	12.56	12.30	12.46	1,540,800	-0.11(-0.86%)
Sep 21, 2006	12.70	12.83	12.52	12.56	1,108,800	-0.16(-1.23%)
Sep 20, 2006	12.97	12.99	12.72	12.72	864,000	-0.11(-0.83%)
Sep 19, 2006	12.93	13.04	12.54	12.83	1,112,400	-0.16(-1.21%)
Sep 18, 2006	12.83	13.07	12.80	12.98	1,861,200	+0.23(+1.83%)
Sep 15, 2006	12.83	12.84	12.71	12.75	2,307,600	-0.02(-0.17%)
Sep 14, 2006	12.67	12.84	12.60	12.77	1,656,000	+0.00(+0.01%)
Sep 13, 2006	12.72	12.77	12.67	12.77	2,422,800	+0.10(+0.82%)
Sep 12, 2006	12.69	12.72	12.60	12.67	1,663,200	+0.03(+0.21%)
Sep 11, 2006	12.69	12.74	12.62	12.64	1,180,800	-0.17(-1.30%)
Sep 08, 2006	12.94	12.94	12.74	12.81	1,429,200	-0.04(-0.35%)
Sep 07, 2006	12.82	12.90	12.65	12.85	2,235,600	+0.01(+0.10%)
Sep 06, 2006	13.09	13.18	12.79	12.84	1,627,200	-0.38(-2.90%)
Sep 05, 2006	13.12	13.27	12.93	13.22	831,600	+0.10(+0.75%)
Sep 01, 2006	13.16	13.23	13.02	13.12	619,200	+0.03(+0.25%)
Aug 31, 2006	13.25	13.38	13.09	13.09	658,800	-0.07(-0.54%)
Aug 30, 2006	13.25	13.36	13.15	13.16	889,200	-0.08(-0.59%)
Aug 29, 2006	13.06	13.24	12.88	13.24	1,436,400	+0.27(+2.07%)
Aug 28, 2006	12.90	13.04	12.71	12.97	439,200	+0.13(+1.00%)
Aug 25, 2006	12.97	13.18	12.73	12.84	698,400	-0.11(-0.85%)
Aug 24, 2006	12.96	13.01	12.84	12.95	1,450,800	+0.01(+0.04%)
Aug 23, 2006	13.18	13.34	12.86	12.95	1,130,400	-0.26(-1.96%)
Aug 22, 2006	13.09	13.35	13.00	13.21	1,443,600	+0.08(+0.58%)
Aug 21, 2006	13.30	13.35	13.13	13.13	1,267,200	-0.27(-2.04%)
Aug 18, 2006	13.62	13.62	13.25	13.40	2,343,600	-0.16(-1.19%)
Aug 17, 2006	13.59	13.75	13.40	13.56	1,321,200	-0.12(-0.85%)
Aug 16, 2006	13.75	13.82	13.51	13.68	2,390,400	-0.10(-0.71%)
Aug 15, 2006	13.22	13.82	13.14	13.78	4,356,000	+0.73(+5.61%)
Aug 14, 2006	12.76	13.15	12.76	13.05	2,696,400	+0.37(+2.89%)
Aug 11, 2006	12.45	12.81	12.45	12.68	2,962,800	+0.19(+1.52%)
Aug 10, 2006	12.20	12.56	12.12	12.49	4,129,200	+0.23(+1.85%)
Aug 09, 2006	12.46	12.48	12.22	12.27	3,142,800	-0.04(-0.31%)
Aug 08, 2006	12.57	12.57	12.20	12.30	1,648,800	-0.23(-1.86%)
Aug 07, 2006	12.80	12.84	12.38	12.54	2,030,400	-0.41(-3.15%)
Aug 04, 2006	13.03	13.33	12.43	12.95	2,268,000	+0.11(+0.82%)
Aug 03, 2006	12.35	13.08	12.20	12.84	2,030,400	+0.40(+3.26%)
Aug 02, 2006	12.89	12.91	12.34	12.44	3,805,200	-0.33(-2.61%)
Aug 01, 2006	12.89	13.07	12.68	12.77	1,252,800	-0.27(-2.06%)
Jul 31, 2006	13.15	13.15	12.86	13.04	658,800	-0.01(-0.04%)
Jul 28, 2006	12.67	13.17	12.67	13.04	1,627,200	+0.42(+3.33%)
Jul 27, 2006	12.70	13.02	12.60	12.62	1,623,600	+0.04(+0.31%)
Jul 26, 2006	12.97	12.97	12.50	12.58	2,527,200	-0.39(-3.02%)
Jul 25, 2006	12.91	13.19	12.77	12.97	1,015,200	+0.10(+0.79%)
Jul 24, 2006	12.54	12.87	12.27	12.87	2,458,800	+0.43(+3.46%)
Jul 21, 2006	12.77	12.79	12.30	12.44	3,268,800	-0.38(-2.94%)
Jul 20, 2006	13.27	13.32	12.78	12.82	2,088,000	-0.36(-2.76%)
Jul 19, 2006	12.84	13.21	12.84	13.18	1,634,400	+0.31(+2.43%)
Jul 18, 2006	13.02	13.16	12.60	12.87	4,323,600	-0.09(-0.68%)
Jul 17, 2006	12.88	13.15	12.88	12.96	2,034,000	+0.05(+0.41%)
Jul 14, 2006	13.50	13.50	12.67	12.90	5,050,800	-0.54(-3.99%)
Jul 13, 2006	13.56	13.79	13.42	13.44	3,006,000	-0.19(-1.39%)
Jul 12, 2006	14.04	14.04	13.56	13.63	1,206,000	-0.41(-2.94%)
Jul 11, 2006	14.07	14.07	13.87	14.04	2,365,200	-0.12(-0.87%)
Jul 10, 2006	14.43	14.43	14.17	14.17	684,000	-0.07(-0.53%)
Jul 07, 2006	14.37	14.45	14.12	14.24	1,108,800	-0.09(-0.64%)
Jul 06, 2006	14.59	14.81	14.24	14.34	1,634,400	-0.26(-1.78%)
Jul 05, 2006	14.62	14.72	14.28	14.60	1,562,400	-0.12(-0.83%)
Jul 03, 2006	14.36	14.73	14.36	14.72	604,800	+0.29(+2.01%)
Jun 30, 2006	14.46	14.62	14.06	14.43	6,721,200	+0.03(+0.19%)
Jun 29, 2006	13.74	14.45	13.73	14.40	2,746,800	+0.83(+6.08%)
Jun 28, 2006	13.68	13.74	13.50	13.57	1,144,800	-0.02(-0.17%)
Jun 27, 2006	13.97	14.12	13.55	13.60	2,682,000	-0.30(-2.18%)
Jun 26, 2006	13.67	13.99	13.60	13.90	1,854,000	+0.34(+2.49%)
Jun 23, 2006	13.73	13.81	13.53	13.56	1,360,800	-0.09(-0.68%)
Jun 22, 2006	13.62	13.70	13.51	13.66	2,840,400	+0.05(+0.36%)
Jun 21, 2006	13.37	13.64	13.28	13.61	3,373,200	+0.30(+2.28%)
Jun 20, 2006	13.55	13.56	13.18	13.30	4,611,600	-0.30(-2.19%)
Jun 19, 2006	14.02	14.16	13.38	13.60	2,372,400	-0.44(-3.12%)
Jun 16, 2006	14.37	14.38	13.94	14.04	2,678,400	-0.38(-2.65%)
Jun 15, 2006	13.85	14.45	13.85	14.42	1,468,800	+0.67(+4.87%)
Jun 14, 2006	13.60	13.87	13.58	13.75	1,555,200	+0.05(+0.34%)
Jun 13, 2006	13.90	13.98	13.51	13.71	2,599,200	-0.25(-1.77%)
Jun 12, 2006	14.17	14.27	13.83	13.95	2,034,000	-0.29(-2.07%)
Jun 09, 2006	14.31	14.61	14.24	14.25	1,407,600	-0.17(-1.21%)
Jun 08, 2006	14.52	14.52	13.74	14.42	4,269,600	-0.12(-0.84%)
Jun 07, 2006	14.73	14.96	14.51	14.54	1,396,800	-0.25(-1.70%)
Jun 06, 2006	14.86	14.86	14.49	14.80	2,898,000	+0.04(+0.24%)
Jun 05, 2006	15.33	15.33	14.73	14.76	1,904,400	-0.63(-4.08%)
Jun 02, 2006	15.50	15.56	15.29	15.39	2,318,400	-0.06(-0.38%)
Jun 01, 2006	14.94	15.45	14.86	15.45	3,286,800	+0.56(+3.76%)
May 31, 2006	14.69	14.96	14.69	14.89	2,426,400	+0.27(+1.86%)
May 30, 2006	14.76	15.07	14.59	14.62	1,616,400	-0.45(-2.96%)
May 26, 2006	15.12	15.12	14.82	15.06	986,400	-0.04(-0.29%)
May 25, 2006	14.93	15.20	14.66	15.11	1,029,600	+0.24(+1.64%)
May 24, 2006	14.95	15.17	14.49	14.86	2,379,600	-0.03(-0.19%)
May 23, 2006	14.61	15.47	14.61	14.89	2,224,800	+0.22(+1.48%)
May 22, 2006	14.64	14.76	14.47	14.68	1,958,400	-0.06(-0.41%)
May 19, 2006	14.52	14.95	14.50	14.73	1,472,400	+0.07(+0.48%)
May 18, 2006	14.74	15.08	14.51	14.66	1,767,600	-0.11(-0.76%)
May 17, 2006	15.14	15.14	14.69	14.78	2,523,600	-0.47(-3.11%)
May 16, 2006	14.96	15.48	14.96	15.25	3,006,000	+0.22(+1.49%)
May 15, 2006	14.75	15.53	14.68	15.03	7,732,800	+0.29(+1.97%)
May 12, 2006	15.22	15.28	14.65	14.74	2,718,000	-0.51(-3.36%)
May 11, 2006	15.81	15.88	15.18	15.25	2,300,400	-0.46(-2.92%)
May 10, 2006	15.71	15.95	15.57	15.71	2,887,200	+0.07(+0.44%)
May 09, 2006	15.50	16.06	15.50	15.64	10,587,600	+0.70(+4.70%)
May 08, 2006	14.87	14.98	14.86	14.94	824,400	+0.08(+0.52%)
May 05, 2006	14.92	14.98	14.82	14.86	1,328,400	+0.03(+0.19%)
May 04, 2006	14.54	14.87	14.50	14.83	1,220,400	+0.25(+1.71%)
May 03, 2006	14.54	14.73	14.39	14.58	1,324,800	-0.02(-0.10%)
May 02, 2006	14.43	14.98	14.32	14.60	2,437,200	+0.14(+0.97%)
May 01, 2006	14.78	14.80	14.31	14.46	3,859,200	-0.26(-1.77%)
Apr 28, 2006	14.68	14.86	14.58	14.72	3,477,600	+0.03(+0.23%)
Apr 27, 2006	14.60	14.69	14.34	14.69	3,870,000	+0.16(+1.12%)
Apr 26, 2006	14.38	14.59	14.17	14.52	3,632,400	+0.58(+4.19%)
Apr 25, 2006	14.04	14.16	13.77	13.94	1,818,000	+0.01(+0.07%)
Apr 24, 2006	14.12	14.12	13.90	13.93	892,800	-0.16(-1.16%)
Apr 21, 2006	14.33	14.33	13.86	14.09	1,602,000	-0.12(-0.83%)
Apr 20, 2006	14.28	14.35	14.14	14.21	1,810,800	-0.00(-0.04%)
Apr 19, 2006	14.31	14.32	13.99	14.21	1,681,200	-0.11(-0.73%)
Apr 18, 2006	13.97	14.32	13.88	14.32	3,546,000	+0.35(+2.51%)
Apr 17, 2006	13.82	13.97	13.70	13.97	1,598,400	+0.10(+0.74%)
Apr 13, 2006	13.78	13.92	13.51	13.87	1,486,800	+0.04(+0.28%)
Apr 12, 2006	13.79	13.84	13.66	13.83	1,170,000	+0.07(+0.48%)
Apr 11, 2006	13.94	13.94	13.66	13.76	2,905,200	-0.18(-1.28%)
Apr 10, 2006	14.00	14.15	13.83	13.94	2,718,000	-0.07(-0.52%)
Apr 07, 2006	14.16	14.29	13.96	14.01	2,084,400	-0.04(-0.32%)
Apr 06, 2006	13.95	14.08	13.90	14.06	1,940,400	+0.11(+0.81%)
Apr 05, 2006	13.98	14.04	13.84	13.95	2,718,000	+0.04(+0.26%)
Apr 04, 2006	13.88	14.00	13.76	13.91	4,381,200	+0.03(+0.24%)
Apr 03, 2006	13.96	14.29	13.79	13.88	3,715,200	-0.08(-0.56%)
Mar 31, 2006	13.94	14.06	13.73	13.95	2,566,800	-0.13(-0.95%)
Mar 30, 2006	13.66	14.17	13.66	14.09	6,267,600	+0.42(+3.05%)
Mar 29, 2006	13.60	13.83	13.35	13.67	5,457,600	+0.17(+1.26%)
Mar 28, 2006	13.67	13.71	13.18	13.50	9,460,800	-0.17(-1.22%)
Mar 27, 2006	14.09	14.15	13.60	13.67	6,152,400	-0.51(-3.63%)
Mar 24, 2006	14.21	14.32	14.11	14.18	1,263,600	+0.04(+0.29%)
Mar 23, 2006	14.09	14.23	13.85	14.14	2,732,400	+0.05(+0.37%)
Mar 22, 2006	14.47	14.55	14.04	14.09	2,437,200	-0.37(-2.56%)
Mar 21, 2006	14.46	14.66	14.37	14.46	2,196,000	+0.06(+0.39%)
Mar 20, 2006	14.33	14.43	14.17	14.40	4,906,800	+0.10(+0.69%)
Mar 17, 2006	14.65	14.70	14.25	14.30	4,323,600	-0.28(-1.93%)
Mar 16, 2006	14.71	14.89	14.52	14.59	3,754,800	-0.11(-0.77%)
Mar 15, 2006	14.28	14.81	14.20	14.70	4,424,400	+0.55(+3.92%)
Mar 14, 2006	14.16	14.25	14.00	14.14	5,007,600	+0.16(+1.18%)
Mar 13, 2006	14.00	14.29	13.96	13.98	6,548,400	+0.14(+1.02%)
Mar 10, 2006	14.36	14.36	13.80	13.84	9,734,400	-0.42(-2.92%)
Mar 09, 2006	15.63	15.63	13.92	14.25	19,242,000	-1.39(-8.88%)
Mar 08, 2006	16.10	16.10	15.53	15.64	2,520,000	-0.22(-1.42%)
Mar 07, 2006	15.85	16.17	15.75	15.87	1,303,200	+0.07(+0.47%)
Mar 06, 2006	15.94	16.02	15.67	15.79	1,616,400	-0.16(-1.02%)
Mar 03, 2006	15.95	16.28	15.92	15.96	1,411,200	-0.35(-2.12%)
Mar 02, 2006	16.36	16.36	16.11	16.30	1,454,400	+0.02(+0.10%)
Mar 01, 2006	15.91	16.39	15.77	16.28	1,508,400	+0.50(+3.17%)
Feb 28, 2006	16.00	16.00	15.76	15.78	1,533,600	-0.14(-0.87%)
Feb 27, 2006	15.83	16.05	15.77	15.92	2,343,600	+0.09(+0.56%)
Feb 24, 2006	15.72	15.84	15.62	15.83	1,551,600	+0.11(+0.71%)
Feb 23, 2006	15.75	15.83	15.67	15.72	853,200	-0.03(-0.20%)
Feb 22, 2006	15.91	15.91	15.67	15.75	1,026,000	-0.08(-0.48%)
Feb 21, 2006	15.91	15.91	15.67	15.83	1,476,000	+0.01(+0.07%)
Feb 17, 2006	15.81	15.86	15.56	15.82	1,173,600	+0.13(+0.83%)
Feb 16, 2006	15.69	15.87	15.60	15.69	1,666,800	+0.00(+0.01%)
Feb 15, 2006	15.80	15.85	15.59	15.69	1,551,600	-0.10(-0.62%)
Feb 14, 2006	15.17	15.93	14.89	15.79	2,829,600	+0.61(+4.03%)
Feb 13, 2006	15.28	15.34	15.14	15.17	1,404,000	-0.20(-1.29%)
Feb 10, 2006	15.25	15.46	15.22	15.37	1,285,200	+0.01(+0.05%)
Feb 09, 2006	15.24	15.53	15.20	15.36	1,638,000	+0.09(+0.61%)
Feb 08, 2006	15.51	15.51	14.59	15.27	4,082,400	-0.20(-1.28%)
Feb 07, 2006	15.54	15.78	15.47	15.47	1,652,400	-0.14(-0.88%)
Feb 06, 2006	15.67	15.76	15.55	15.61	1,494,000	-0.01(-0.09%)
Feb 03, 2006	15.65	15.74	15.36	15.62	1,141,200	-0.12(-0.77%)
Feb 02, 2006	15.79	15.95	15.68	15.74	2,167,200	-0.05(-0.34%)

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.