Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	23.72	23.98	23.55	23.64	5,917,917	-0.09(-0.37%)
Dec 28, 2006	23.40	23.87	23.29	23.73	8,729,121	-0.04(-0.18%)
Dec 27, 2006	23.68	23.82	23.28	23.77	6,500,063	+0.36(+1.54%)
Dec 26, 2006	23.53	23.65	23.18	23.41	6,125,192	-0.20(-0.87%)
Dec 22, 2006	23.80	23.80	23.38	23.61	7,669,677	-0.21(-0.88%)
Dec 21, 2006	23.73	23.94	23.46	23.82	11,333,534	-0.05(-0.21%)
Dec 20, 2006	23.63	23.89	23.56	23.87	11,296,434	+0.10(+0.42%)
Dec 19, 2006	24.02	24.16	23.60	23.77	11,333,534	-0.37(-1.52%)
Dec 18, 2006	24.15	24.40	23.89	24.14	7,205,283	+0.07(+0.28%)
Dec 15, 2006	24.59	24.64	24.02	24.07	11,512,904	-0.35(-1.45%)
Dec 14, 2006	23.77	24.48	23.60	24.43	15,168,857	+0.66(+2.76%)
Dec 13, 2006	23.85	23.95	23.38	23.77	18,255,084	+0.21(+0.89%)
Dec 12, 2006	24.43	24.49	23.50	23.56	22,880,956	-0.93(-3.80%)
Dec 11, 2006	24.80	24.80	24.25	24.49	13,711,315	-0.55(-2.18%)
Dec 08, 2006	25.14	25.28	24.95	25.03	5,344,643	-0.19(-0.76%)
Dec 07, 2006	25.69	25.79	25.19	25.23	6,681,691	-0.31(-1.21%)
Dec 06, 2006	25.67	25.70	25.41	25.54	5,897,754	-0.01(-0.05%)
Dec 05, 2006	25.48	25.77	25.42	25.55	9,226,260	+0.06(+0.22%)
Dec 04, 2006	25.39	25.72	25.25	25.49	9,305,783	+0.32(+1.28%)
Dec 01, 2006	25.49	25.54	24.93	25.17	20,815,944	-0.92(-3.54%)
Nov 30, 2006	25.98	26.37	25.24	26.09	21,166,620	+0.77(+3.04%)
Nov 29, 2006	25.54	25.68	25.00	25.32	30,184,958	-0.17(-0.66%)
Nov 28, 2006	25.82	25.99	25.41	25.49	11,572,586	-0.45(-1.72%)
Nov 27, 2006	26.87	27.09	25.84	25.94	10,563,147	-0.79(-2.95%)
Nov 24, 2006	26.56	26.97	26.50	26.73	2,204,862	+0.02(+0.09%)
Nov 22, 2006	26.63	26.87	26.53	26.70	5,761,129	+0.31(+1.17%)
Nov 21, 2006	26.29	26.48	26.10	26.39	7,377,394	+0.05(+0.19%)
Nov 20, 2006	26.36	26.47	26.24	26.34	8,730,896	-0.05(-0.19%)
Nov 17, 2006	26.03	26.49	26.01	26.39	13,280,311	+0.36(+1.38%)
Nov 16, 2006	26.13	26.13	25.67	26.03	8,894,619	+0.03(+0.12%)
Nov 15, 2006	25.82	26.11	25.82	26.00	15,519,531	+0.08(+0.31%)
Nov 14, 2006	25.71	26.07	25.67	25.92	18,118,782	+0.61(+2.43%)
Nov 13, 2006	25.10	25.73	24.98	25.31	15,829,396	+0.10(+0.39%)
Nov 10, 2006	24.58	25.22	24.57	25.21	13,030,935	+0.69(+2.81%)
Nov 09, 2006	24.79	25.03	24.49	24.52	11,912,776	-0.20(-0.80%)
Nov 08, 2006	24.35	25.34	24.25	24.72	19,560,678	-0.29(-1.17%)
Nov 07, 2006	24.33	25.13	24.33	25.01	17,176,928	+0.52(+2.13%)
Nov 06, 2006	25.03	25.26	24.29	24.49	17,202,254	-0.27(-1.10%)
Nov 03, 2006	25.73	25.91	24.67	24.76	17,300,972	-0.87(-3.41%)
Nov 02, 2006	26.16	26.32	25.52	25.63	16,841,740	-1.04(-3.90%)
Nov 01, 2006	27.29	27.33	26.56	26.68	7,349,005	-0.55(-2.00%)
Oct 31, 2006	27.77	27.81	27.18	27.22	6,645,720	-0.30(-1.10%)
Oct 30, 2006	26.97	27.74	26.75	27.53	6,287,303	+0.32(+1.19%)
Oct 27, 2006	27.68	27.71	27.06	27.20	5,973,567	-0.66(-2.38%)
Oct 26, 2006	27.56	27.89	27.47	27.87	4,865,409	+0.31(+1.12%)
Oct 25, 2006	27.71	27.89	27.36	27.56	6,353,760	-0.30(-1.07%)
Oct 24, 2006	27.40	27.89	27.40	27.85	9,300,137	+0.42(+1.54%)
Oct 23, 2006	27.28	27.76	27.04	27.43	14,157,159	-0.04(-0.16%)
Oct 20, 2006	27.68	27.71	27.27	27.48	7,311,905	-0.05(-0.18%)
Oct 19, 2006	27.46	27.79	27.37	27.53	8,502,167	-0.06(-0.20%)
Oct 18, 2006	27.45	27.74	27.35	27.58	7,056,884	+0.19(+0.70%)
Oct 17, 2006	27.56	27.66	27.33	27.39	5,853,234	-0.26(-0.94%)
Oct 16, 2006	27.74	27.89	27.61	27.65	6,882,675	-0.19(-0.67%)
Oct 13, 2006	27.59	27.90	27.47	27.84	7,652,095	+0.12(+0.45%)
Oct 12, 2006	27.34	27.83	27.25	27.71	9,778,081	+0.37(+1.36%)
Oct 11, 2006	27.05	27.37	26.93	27.34	14,594,292	+0.23(+0.85%)
Oct 10, 2006	27.07	27.21	26.98	27.11	5,806,617	+0.05(+0.18%)
Oct 09, 2006	26.78	27.09	26.77	27.06	7,232,060	+0.19(+0.69%)
Oct 06, 2006	26.99	27.24	26.78	26.87	7,918,085	-0.20(-0.73%)
Oct 05, 2006	26.84	27.25	26.60	27.07	9,783,565	+0.04(+0.16%)
Oct 04, 2006	26.91	27.12	26.42	27.03	11,016,733	+0.07(+0.25%)
Oct 03, 2006	26.78	27.10	26.45	26.96	9,102,056	+0.22(+0.81%)
Oct 02, 2006	26.66	27.04	26.55	26.74	5,606,923	-0.04(-0.16%)
Sep 29, 2006	27.36	27.36	26.69	26.79	6,618,460	-0.09(-0.32%)
Sep 28, 2006	26.47	26.95	26.21	26.87	7,316,583	+0.58(+2.19%)
Sep 27, 2006	25.92	27.22	25.50	26.30	18,647,858	+0.48(+1.85%)
Sep 26, 2006	25.61	26.03	25.47	25.82	8,421,837	+0.21(+0.82%)
Sep 25, 2006	25.42	25.77	25.24	25.61	7,297,549	+0.19(+0.76%)
Sep 22, 2006	25.36	25.62	25.07	25.42	6,180,842	+0.03(+0.12%)
Sep 21, 2006	25.88	26.19	25.26	25.39	9,938,094	-1.09(-4.12%)
Sep 20, 2006	26.16	26.60	26.04	26.48	7,923,569	+0.45(+1.71%)
Sep 19, 2006	26.03	26.23	25.73	26.03	5,397,228	+0.00(+0.00%)
Sep 18, 2006	25.99	26.24	25.77	26.03	5,920,336	+0.00(+0.00%)
Sep 15, 2006	26.32	26.34	25.62	26.03	7,935,829	-0.07(-0.26%)
Sep 14, 2006	25.73	26.14	25.58	26.10	8,327,474	-0.02(-0.07%)
Sep 13, 2006	25.73	26.33	25.60	26.12	18,049,744	+0.70(+2.76%)
Sep 12, 2006	25.11	25.62	24.98	25.42	9,855,668	+0.37(+1.46%)
Sep 11, 2006	24.49	25.16	24.39	25.05	14,880,929	+0.51(+2.10%)
Sep 08, 2006	24.33	24.60	24.07	24.54	4,411,661	+0.21(+0.87%)
Sep 07, 2006	24.09	24.64	24.05	24.33	5,014,292	+0.13(+0.54%)
Sep 06, 2006	24.09	24.32	24.05	24.20	4,544,737	-0.13(-0.54%)
Sep 05, 2006	24.12	24.33	24.10	24.33	5,574,501	+0.28(+1.16%)
Sep 01, 2006	23.61	24.08	23.43	24.05	4,802,662	+0.50(+2.13%)
Aug 31, 2006	23.38	23.79	23.37	23.55	6,841,059	+0.32(+1.36%)
Aug 30, 2006	24.07	24.11	23.19	23.23	8,967,851	-0.78(-3.23%)
Aug 29, 2006	23.53	24.07	23.45	24.00	6,971,231	+0.45(+1.89%)
Aug 28, 2006	23.09	23.77	23.05	23.56	7,830,820	+0.56(+2.43%)
Aug 25, 2006	22.81	23.14	22.49	23.00	4,427,953	+0.01(+0.05%)
Aug 24, 2006	23.01	23.07	22.70	22.99	4,341,978	+0.05(+0.22%)
Aug 23, 2006	23.04	23.16	22.87	22.94	5,326,254	-0.19(-0.83%)
Aug 22, 2006	23.10	23.36	23.08	23.13	4,700,718	+0.07(+0.32%)
Aug 21, 2006	22.72	23.14	22.70	23.06	4,147,768	-0.09(-0.38%)
Aug 18, 2006	23.56	23.81	23.14	23.14	4,952,029	-0.20(-0.85%)
Aug 17, 2006	23.39	24.00	23.31	23.34	6,073,253	-0.22(-0.92%)
Aug 16, 2006	23.59	23.71	23.15	23.56	5,391,582	+0.06(+0.24%)
Aug 15, 2006	23.19	23.53	22.91	23.50	7,097,855	+0.63(+2.74%)
Aug 14, 2006	22.79	23.20	22.35	22.88	8,996,563	+0.60(+2.67%)
Aug 11, 2006	22.13	22.32	21.92	22.28	3,803,061	+0.13(+0.59%)
Aug 10, 2006	21.60	22.21	21.37	22.15	10,088,429	+0.79(+3.69%)
Aug 09, 2006	22.01	22.10	21.19	21.36	17,811,498	+0.42(+1.98%)
Aug 08, 2006	21.56	21.56	20.78	20.95	6,181,971	-0.68(-3.13%)
Aug 07, 2006	21.72	21.77	21.56	21.62	4,800,726	-0.12(-0.57%)
Aug 04, 2006	22.13	22.29	21.65	21.75	5,909,368	+0.04(+0.17%)
Aug 03, 2006	21.03	22.25	21.01	21.71	10,358,775	+0.53(+2.49%)
Aug 02, 2006	21.39	21.50	21.01	21.18	4,752,335	-0.15(-0.70%)
Aug 01, 2006	21.61	21.63	21.13	21.33	5,378,194	-0.43(-1.99%)
Jul 31, 2006	21.70	22.07	21.61	21.77	3,754,025	-0.02(-0.11%)
Jul 28, 2006	21.54	22.12	21.47	21.79	4,385,691	+0.45(+2.12%)
Jul 27, 2006	21.61	21.77	21.33	21.34	4,279,876	-0.14(-0.64%)
Jul 26, 2006	21.79	21.79	21.39	21.48	7,258,352	-0.32(-1.45%)
Jul 25, 2006	21.26	21.90	21.01	21.79	7,381,104	+0.42(+1.94%)
Jul 24, 2006	20.62	21.48	20.62	21.38	7,741,296	+0.76(+3.70%)
Jul 21, 2006	21.21	21.21	20.54	20.61	9,900,349	-0.68(-3.17%)
Jul 20, 2006	21.49	21.71	21.27	21.29	7,338,520	-0.38(-1.75%)
Jul 19, 2006	20.71	21.79	20.71	21.67	8,877,198	+1.00(+4.86%)
Jul 18, 2006	20.92	21.12	20.19	20.66	13,709,056	-0.73(-3.42%)
Jul 17, 2006	20.93	21.53	20.86	21.39	9,010,919	+0.47(+2.25%)
Jul 14, 2006	21.29	21.39	20.66	20.92	10,054,071	-0.50(-2.32%)
Jul 13, 2006	21.92	22.05	21.38	21.42	8,901,555	-0.87(-3.89%)
Jul 12, 2006	22.62	22.72	22.26	22.29	6,012,280	-0.30(-1.34%)
Jul 11, 2006	22.57	22.74	22.27	22.59	6,953,488	-0.04(-0.19%)
Jul 10, 2006	22.58	22.79	22.45	22.63	3,479,808	+0.03(+0.14%)
Jul 07, 2006	22.26	22.73	22.26	22.60	4,618,291	-0.01(-0.03%)
Jul 06, 2006	22.23	22.76	21.70	22.61	9,306,105	+0.14(+0.63%)
Jul 05, 2006	22.69	22.71	22.32	22.47	5,616,279	-0.38(-1.68%)
Jul 03, 2006	22.67	22.91	22.63	22.85	2,300,032	+0.16(+0.71%)
Jun 30, 2006	22.69	22.77	22.51	22.69	6,011,473	+0.12(+0.52%)
Jun 29, 2006	22.42	22.74	22.27	22.57	6,921,872	+0.33(+1.48%)
Jun 28, 2006	22.31	22.41	22.21	22.24	5,174,145	-0.02(-0.08%)
Jun 27, 2006	22.54	22.81	22.26	22.26	5,275,121	-0.22(-0.97%)
Jun 26, 2006	22.34	22.65	22.31	22.48	3,068,645	+0.06(+0.28%)
Jun 23, 2006	22.26	22.56	22.21	22.42	4,145,348	+0.02(+0.08%)
Jun 22, 2006	22.06	22.55	22.02	22.40	5,144,626	+0.20(+0.92%)
Jun 21, 2006	21.70	22.35	21.67	22.19	4,253,422	+0.46(+2.14%)
Jun 20, 2006	21.65	21.88	21.51	21.73	5,416,262	+0.02(+0.09%)
Jun 19, 2006	21.99	22.11	21.66	21.71	3,882,262	-0.05(-0.23%)
Jun 16, 2006	22.04	22.16	21.60	21.76	6,932,841	-0.31(-1.40%)
Jun 15, 2006	21.08	22.18	21.08	22.07	9,060,278	+1.01(+4.80%)
Jun 14, 2006	21.17	21.46	20.89	21.06	5,292,058	-0.19(-0.90%)
Jun 13, 2006	20.99	21.52	20.74	21.25	10,875,915	+0.19(+0.91%)
Jun 12, 2006	22.13	22.15	20.95	21.06	8,699,925	+10.11(+92.35%)
Jun 09, 2006	11.16	11.17	10.93	10.95	6,934,777	-0.19(-1.68%)
Jun 08, 2006	11.10	11.14	10.69	11.14	11,738,407	+0.01(+0.08%)
Jun 07, 2006	11.19	11.36	11.06	11.13	8,592,981	-0.04(-0.35%)
Jun 06, 2006	11.12	11.21	10.87	11.17	8,152,298	+0.02(+0.22%)
Jun 05, 2006	11.29	11.34	11.12	11.14	5,305,607	-0.18(-1.55%)
Jun 02, 2006	11.39	11.44	11.00	11.32	7,740,328	-0.11(-0.92%)
Jun 01, 2006	11.36	11.45	11.24	11.42	9,494,347	+0.13(+1.18%)
May 31, 2006	11.00	11.33	11.00	11.29	8,686,537	+0.29(+2.59%)
May 30, 2006	11.10	11.10	10.89	11.00	6,987,684	-0.18(-1.64%)
May 26, 2006	11.28	11.35	11.11	11.19	5,565,952	-0.05(-0.44%)
May 25, 2006	11.12	11.27	11.03	11.23	5,055,264	+0.22(+1.95%)
May 24, 2006	11.08	11.21	10.97	11.02	8,819,774	-0.12(-1.04%)
May 23, 2006	11.16	11.32	11.13	11.14	6,702,499	+0.01(+0.10%)
May 22, 2006	11.24	11.28	11.07	11.12	6,068,897	-0.20(-1.79%)
May 19, 2006	11.27	11.36	11.22	11.33	6,988,007	+0.10(+0.86%)
May 18, 2006	11.17	11.38	11.17	11.23	6,630,557	-0.06(-0.52%)
May 17, 2006	11.28	11.39	11.14	11.29	9,529,511	-0.08(-0.72%)
May 16, 2006	11.64	11.70	11.31	11.37	9,681,782	-0.22(-1.89%)
May 15, 2006	11.54	11.67	11.46	11.59	8,589,755	-0.01(-0.08%)
May 12, 2006	11.72	11.73	11.54	11.60	9,663,393	-0.16(-1.36%)
May 11, 2006	12.15	12.16	11.64	11.76	13,663,085	-0.33(-2.69%)
May 10, 2006	11.86	12.17	11.86	12.09	15,611,313	-0.15(-1.23%)
May 09, 2006	12.21	12.30	12.15	12.24	8,492,327	-0.01(-0.08%)
May 08, 2006	12.09	12.28	12.04	12.25	7,757,426	+0.13(+1.05%)
May 05, 2006	12.14	12.16	12.08	12.12	5,687,575	+0.03(+0.27%)
May 04, 2006	12.10	12.19	11.93	12.09	7,033,817	+0.03(+0.26%)
May 03, 2006	12.10	12.16	12.05	12.05	5,364,322	-0.12(-0.98%)
May 02, 2006	12.25	12.26	12.01	12.17	5,312,059	-0.03(-0.28%)
May 01, 2006	12.15	12.30	12.12	12.21	9,554,675	+0.14(+1.18%)
Apr 28, 2006	11.92	12.15	11.92	12.07	5,330,771	+0.06(+0.50%)
Apr 27, 2006	11.95	12.12	11.89	12.01	8,112,295	+0.04(+0.35%)
Apr 26, 2006	11.79	12.03	11.78	11.96	6,588,618	+0.20(+1.70%)
Apr 25, 2006	11.78	11.92	11.72	11.76	4,998,162	-0.03(-0.28%)
Apr 24, 2006	11.74	11.80	11.69	11.80	3,631,595	-0.02(-0.21%)
Apr 21, 2006	11.93	11.99	11.74	11.82	7,458,369	+0.01(+0.09%)
Apr 20, 2006	11.59	11.86	11.57	11.81	7,967,444	+0.19(+1.61%)
Apr 19, 2006	11.56	11.64	11.55	11.62	6,688,949	+0.06(+0.52%)
Apr 18, 2006	11.37	11.61	11.36	11.56	10,621,216	+0.22(+1.98%)
Apr 17, 2006	11.45	11.49	11.27	11.34	5,004,937	-0.13(-1.15%)
Apr 13, 2006	11.55	11.58	11.43	11.47	5,700,802	-0.08(-0.67%)
Apr 12, 2006	11.49	11.64	11.49	11.55	4,746,851	+0.05(+0.47%)
Apr 11, 2006	11.76	11.76	11.48	11.49	9,064,956	-0.15(-1.28%)
Apr 10, 2006	11.86	11.88	11.60	11.64	6,807,347	-0.23(-1.96%)
Apr 07, 2006	12.08	12.09	11.86	11.87	10,606,376	-0.12(-0.97%)
Apr 06, 2006	11.84	12.04	11.76	11.99	10,293,769	+0.11(+0.93%)
Apr 05, 2006	11.41	11.95	11.41	11.88	19,728,756	+0.51(+4.46%)
Apr 04, 2006	11.21	11.38	11.14	11.37	6,839,607	+0.22(+1.99%)
Apr 03, 2006	11.31	11.31	11.14	11.15	6,685,723	-0.16(-1.44%)
Mar 31, 2006	11.31	11.47	11.31	11.31	9,500,799	-0.09(-0.79%)
Mar 30, 2006	11.38	11.53	11.33	11.40	4,905,574	-0.02(-0.14%)
Mar 29, 2006	11.28	11.45	11.27	11.42	10,253,120	+0.27(+2.46%)
Mar 28, 2006	11.08	11.24	11.08	11.15	6,113,417	+0.04(+0.36%)
Mar 27, 2006	11.03	11.16	11.03	11.10	4,133,896	+0.00(+0.00%)
Mar 24, 2006	11.22	11.22	11.03	11.10	5,424,327	-0.13(-1.20%)
Mar 23, 2006	11.27	11.31	11.20	11.24	5,185,920	-0.03(-0.30%)
Mar 22, 2006	11.21	11.30	11.13	11.27	7,419,656	-0.04(-0.36%)
Mar 21, 2006	11.30	11.47	11.24	11.31	8,326,507	+0.09(+0.80%)
Mar 20, 2006	11.23	11.32	11.14	11.22	4,356,818	+0.03(+0.26%)
Mar 17, 2006	11.20	11.22	11.12	11.19	6,216,974	+0.02(+0.15%)
Mar 16, 2006	11.17	11.23	11.13	11.18	4,306,814	+0.01(+0.08%)
Mar 15, 2006	11.18	11.27	11.08	11.17	3,380,607	+0.02(+0.22%)
Mar 14, 2006	11.08	11.17	11.08	11.14	7,199,638	+0.04(+0.35%)
Mar 13, 2006	11.11	11.23	11.06	11.10	3,737,733	-0.04(-0.32%)
Mar 10, 2006	11.13	11.20	11.08	11.14	4,930,737	+0.09(+0.83%)
Mar 09, 2006	10.97	11.10	10.91	11.05	7,625,802	+0.11(+1.05%)
Mar 08, 2006	10.82	11.00	10.81	10.93	6,085,996	+0.11(+0.99%)
Mar 07, 2006	10.85	10.89	10.78	10.83	4,398,757	-0.03(-0.24%)
Mar 06, 2006	10.93	10.93	10.84	10.85	4,083,569	-0.07(-0.67%)
Mar 03, 2006	11.05	11.13	10.92	10.93	5,596,922	+0.00(+0.00%)
Mar 02, 2006	11.01	11.02	10.87	10.93	9,268,844	-0.09(-0.80%)
Mar 01, 2006	11.06	11.06	10.86	11.01	7,710,648	+0.00(+0.04%)
Feb 28, 2006	11.03	11.15	10.94	11.01	4,497,152	-0.02(-0.18%)
Feb 27, 2006	10.93	11.09	10.93	11.03	5,855,008	+0.11(+1.02%)
Feb 24, 2006	11.17	11.25	10.86	10.92	6,446,348	-0.13(-1.19%)
Feb 23, 2006	11.21	11.21	11.01	11.05	7,173,829	-0.04(-0.32%)
Feb 22, 2006	10.98	11.19	10.94	11.09	4,732,978	+0.18(+1.60%)
Feb 21, 2006	11.09	11.23	10.85	10.91	6,662,496	-0.19(-1.72%)
Feb 17, 2006	11.21	11.23	11.10	11.10	8,136,813	-0.08(-0.68%)
Feb 16, 2006	11.00	11.18	11.00	11.18	12,062,305	+0.17(+1.58%)
Feb 15, 2006	10.86	11.03	10.83	11.00	8,284,568	+0.13(+1.18%)
Feb 14, 2006	10.64	10.92	10.64	10.88	5,884,366	+0.26(+2.48%)
Feb 13, 2006	10.64	10.68	10.56	10.61	4,671,038	-0.08(-0.73%)
Feb 10, 2006	10.66	10.74	10.52	10.69	4,480,377	+0.04(+0.41%)
Feb 09, 2006	10.69	10.73	10.63	10.65	5,033,649	+0.04(+0.34%)
Feb 08, 2006	10.40	10.64	10.35	10.61	7,092,532	+0.21(+2.01%)
Feb 07, 2006	10.55	10.65	10.35	10.40	7,108,985	-0.15(-1.44%)
Feb 06, 2006	10.66	10.71	10.43	10.55	5,494,010	-0.15(-1.36%)
Feb 03, 2006	10.73	10.77	10.57	10.70	8,339,411	-0.11(-1.00%)
Feb 02, 2006	10.81	10.96	10.70	10.81	15,200,633	+0.41(+3.97%)
Feb 01, 2006	10.26	10.43	10.24	10.39	7,308,034	+0.07(+0.66%)
Jan 31, 2006	10.21	10.35	10.04	10.33	10,284,413	-0.03(-0.27%)
Jan 30, 2006	10.49	10.55	10.32	10.35	9,740,174	-0.15(-1.39%)
Jan 27, 2006	10.60	10.62	10.44	10.50	15,841,332	-0.10(-0.91%)
Jan 26, 2006	10.35	10.93	10.35	10.60	42,270,008	-0.38(-3.45%)
Jan 25, 2006	11.02	11.09	10.93	10.97	8,357,477	-0.04(-0.39%)
Jan 24, 2006	10.97	11.10	10.93	11.02	9,838,247	+0.11(+0.98%)
Jan 23, 2006	10.90	10.97	10.84	10.91	8,472,326	+0.05(+0.43%)
Jan 20, 2006	11.09	11.13	10.84	10.86	9,505,961	-0.28(-2.53%)
Jan 19, 2006	11.10	11.19	11.02	11.15	5,825,974	+0.05(+0.46%)
Jan 18, 2006	11.07	11.18	10.97	11.10	8,476,519	-0.02(-0.17%)
Jan 17, 2006	11.45	11.58	11.09	11.11	14,441,860	-0.47(-4.04%)
Jan 13, 2006	11.31	11.62	11.31	11.58	11,658,400	+0.28(+2.44%)
Jan 12, 2006	11.08	11.35	11.03	11.31	10,536,047	+0.20(+1.84%)
Jan 11, 2006	11.14	11.16	11.00	11.10	9,231,744	-0.05(-0.49%)
Jan 10, 2006	11.05	11.19	11.01	11.16	7,773,879	+0.03(+0.29%)
Jan 09, 2006	10.81	11.23	10.81	11.12	10,724,128	+0.28(+2.59%)
Jan 06, 2006	10.74	10.85	10.68	10.84	7,276,741	+0.11(+1.00%)
Jan 05, 2006	10.62	10.79	10.62	10.74	13,324,992	+0.03(+0.29%)
Jan 04, 2006	10.63	10.75	10.53	10.70	11,681,950	+0.13(+1.25%)

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.