Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	13.68	14.05	13.61	13.93	10,795,262	+0.31(+2.25%)
Jan 30, 2007	13.50	13.66	13.27	13.63	3,763,851	+0.06(+0.46%)
Jan 29, 2007	13.68	14.08	13.42	13.57	8,516,722	+0.46(+3.54%)
Jan 26, 2007	12.87	13.21	12.78	13.10	4,019,641	+0.23(+1.77%)
Jan 25, 2007	12.81	13.05	12.72	12.87	2,159,052	+0.03(+0.24%)
Jan 24, 2007	12.53	12.88	12.50	12.84	2,677,765	+0.32(+2.57%)
Jan 23, 2007	12.44	12.59	12.40	12.52	1,312,704	+0.03(+0.25%)
Jan 22, 2007	12.48	12.62	12.34	12.49	1,570,023	+0.06(+0.51%)
Jan 19, 2007	12.36	12.52	12.35	12.43	2,926,548	+0.08(+0.64%)
Jan 18, 2007	12.49	12.52	12.30	12.35	3,161,064	-0.14(-1.13%)
Jan 17, 2007	12.74	12.74	12.46	12.49	5,695,903	-0.31(-2.39%)
Jan 16, 2007	12.97	13.09	12.79	12.80	2,095,741	-0.34(-2.57%)
Jan 12, 2007	13.05	13.22	12.96	13.13	2,366,435	-0.02(-0.12%)
Jan 11, 2007	13.04	13.27	13.02	13.15	2,553,564	+0.12(+0.90%)
Jan 10, 2007	12.74	13.06	12.73	13.03	2,127,970	+0.22(+1.72%)
Jan 09, 2007	13.01	13.01	12.41	12.81	1,853,964	+0.03(+0.25%)
Jan 08, 2007	12.91	12.91	12.73	12.78	2,672,542	-0.17(-1.33%)
Jan 05, 2007	12.72	12.99	12.66	12.95	2,094,340	+0.17(+1.35%)
Jan 04, 2007	12.84	12.85	12.74	12.78	3,469,719	-0.06(-0.43%)
Jan 03, 2007	12.92	13.05	12.83	12.84	3,290,233	-0.08(-0.61%)
Dec 29, 2006	12.97	13.04	12.89	12.91	1,476,649	-0.09(-0.66%)
Dec 28, 2006	12.98	13.07	12.98	13.00	1,353,086	-0.04(-0.30%)
Dec 27, 2006	13.26	13.34	12.92	13.04	1,203,790	+0.01(+0.06%)
Dec 26, 2006	13.02	13.09	12.98	13.03	1,378,817	-0.05(-0.36%)
Dec 22, 2006	13.08	13.15	13.03	13.08	932,205	-0.04(-0.30%)
Dec 21, 2006	13.34	13.42	13.05	13.12	2,128,097	-0.21(-1.59%)
Dec 20, 2006	13.06	13.38	13.02	13.33	3,513,284	+0.27(+2.04%)
Dec 19, 2006	13.10	13.15	12.97	13.06	2,204,783	-0.05(-0.42%)
Dec 18, 2006	13.10	13.16	13.02	13.12	2,094,085	+0.01(+0.06%)
Dec 15, 2006	13.04	13.17	13.03	13.11	3,227,432	+0.08(+0.60%)
Dec 14, 2006	12.87	13.13	12.85	13.03	3,111,639	+0.20(+1.53%)
Dec 13, 2006	13.14	13.24	12.80	12.84	5,051,461	-0.51(-3.82%)
Dec 12, 2006	12.85	13.35	12.79	13.35	6,070,288	+0.49(+3.85%)
Dec 11, 2006	13.06	13.06	12.80	12.85	6,306,843	-0.21(-1.62%)
Dec 08, 2006	13.04	13.16	13.02	13.06	3,418,128	+0.04(+0.30%)
Dec 07, 2006	13.14	13.15	12.69	13.02	2,360,575	-0.03(-0.24%)
Dec 06, 2006	13.03	13.20	13.03	13.05	5,146,108	+0.03(+0.24%)
Dec 05, 2006	12.73	13.06	12.72	13.02	3,629,587	+0.29(+2.28%)
Dec 04, 2006	12.40	12.84	12.33	12.73	4,104,224	+0.33(+2.66%)
Dec 01, 2006	12.45	12.56	12.36	12.40	2,032,304	-0.07(-0.57%)
Nov 30, 2006	12.46	12.47	12.33	12.47	2,911,899	+0.01(+0.06%)
Nov 29, 2006	12.17	12.47	12.17	12.47	2,926,421	+0.30(+2.45%)
Nov 28, 2006	12.21	12.21	12.14	12.17	2,845,276	-0.05(-0.39%)
Nov 27, 2006	12.25	12.26	12.18	12.21	3,142,084	-0.04(-0.32%)
Nov 24, 2006	12.18	12.31	12.18	12.25	856,410	+0.02(+0.19%)
Nov 22, 2006	12.17	12.29	12.17	12.23	2,081,729	+0.06(+0.52%)
Nov 21, 2006	12.05	12.18	12.04	12.17	2,866,804	+0.08(+0.65%)
Nov 20, 2006	12.07	12.18	11.97	12.09	2,632,798	+0.02(+0.19%)
Nov 17, 2006	12.00	12.11	11.96	12.07	1,966,063	+0.02(+0.13%)
Nov 16, 2006	12.00	12.15	12.00	12.05	2,874,575	+0.15(+1.25%)
Nov 15, 2006	12.30	12.45	11.88	11.90	9,880,636	-0.40(-3.25%)
Nov 14, 2006	11.78	12.31	11.71	12.30	12,818,139	+0.58(+4.96%)
Nov 13, 2006	11.27	11.89	11.15	11.72	5,658,707	+0.46(+4.04%)
Nov 10, 2006	11.27	11.43	11.23	11.27	3,274,182	-0.01(-0.07%)
Nov 09, 2006	11.25	11.33	11.19	11.27	3,033,679	+0.06(+0.56%)
Nov 08, 2006	11.35	11.35	11.15	11.21	2,823,239	-0.13(-1.18%)
Nov 07, 2006	11.27	11.41	11.20	11.34	4,476,317	+0.13(+1.19%)
Nov 06, 2006	11.15	11.24	11.11	11.21	2,001,858	+0.06(+0.56%)
Nov 03, 2006	11.11	11.34	11.07	11.15	3,174,822	-0.03(-0.28%)
Nov 02, 2006	11.34	11.51	11.10	11.18	2,390,511	-0.10(-0.90%)
Nov 01, 2006	11.34	11.37	11.26	11.28	2,231,662	-0.06(-0.55%)
Oct 31, 2006	11.37	11.42	11.19	11.34	3,046,545	-0.06(-0.55%)
Oct 30, 2006	11.28	11.48	11.27	11.41	2,564,519	+0.16(+1.40%)
Oct 27, 2006	11.27	11.31	11.18	11.25	2,878,014	-0.02(-0.14%)
Oct 26, 2006	11.34	11.34	11.13	11.27	3,053,806	+0.01(+0.07%)
Oct 25, 2006	11.32	11.34	11.23	11.26	2,633,435	+0.02(+0.14%)
Oct 24, 2006	11.39	11.39	11.17	11.24	3,188,325	-0.15(-1.31%)
Oct 23, 2006	11.38	11.46	11.17	11.39	2,586,175	-0.03(-0.27%)
Oct 20, 2006	11.65	11.73	11.37	11.42	3,648,695	-0.23(-1.95%)
Oct 19, 2006	11.48	11.78	11.48	11.65	5,835,008	-0.12(-1.00%)
Oct 18, 2006	11.85	11.90	11.73	11.77	2,794,832	-0.01(-0.07%)
Oct 17, 2006	11.77	12.42	11.70	11.78	2,206,057	+0.02(+0.13%)
Oct 16, 2006	11.80	11.85	11.74	11.76	2,205,038	-0.09(-0.79%)
Oct 13, 2006	11.82	11.86	11.74	11.85	1,735,878	+0.09(+0.73%)
Oct 12, 2006	11.78	11.84	11.72	11.77	1,753,712	+0.05(+0.47%)
Oct 11, 2006	11.78	11.88	11.67	11.71	3,321,952	-0.09(-0.73%)
Oct 10, 2006	11.86	11.87	11.71	11.80	2,237,012	-0.05(-0.46%)
Oct 09, 2006	11.94	11.96	11.85	11.85	1,413,339	-0.08(-0.66%)
Oct 06, 2006	12.00	11.97	11.81	11.93	1,455,758	-0.06(-0.52%)
Oct 05, 2006	12.02	12.07	11.89	12.00	2,105,295	-0.02(-0.13%)
Oct 04, 2006	12.16	12.17	11.88	12.01	3,543,602	-0.15(-1.23%)
Oct 03, 2006	12.36	12.41	12.16	12.16	3,186,414	-0.19(-1.53%)
Oct 02, 2006	12.50	12.53	12.32	12.35	2,197,777	-0.12(-0.94%)
Sep 29, 2006	12.67	12.72	12.46	12.47	3,044,761	-0.16(-1.31%)
Sep 28, 2006	12.91	12.98	12.62	12.63	2,719,547	-0.31(-2.43%)
Sep 27, 2006	13.05	13.06	12.87	12.95	4,606,632	-0.10(-0.78%)
Sep 26, 2006	12.74	13.11	12.69	13.05	3,814,423	+0.38(+3.04%)
Sep 25, 2006	12.53	12.70	12.51	12.66	2,552,418	+0.14(+1.13%)
Sep 22, 2006	12.50	12.53	12.38	12.52	2,144,403	+0.05(+0.44%)
Sep 21, 2006	12.51	12.60	12.41	12.47	2,005,553	-0.02(-0.19%)
Sep 20, 2006	12.78	12.78	12.46	12.49	2,665,153	-0.14(-1.12%)
Sep 19, 2006	12.61	12.68	12.47	12.63	3,148,198	+0.06(+0.50%)
Sep 18, 2006	12.46	12.57	12.43	12.57	2,776,233	+0.05(+0.38%)
Sep 15, 2006	12.39	12.56	12.17	12.52	3,167,306	+0.13(+1.08%)
Sep 14, 2006	11.93	12.43	11.92	12.39	2,909,351	+0.42(+3.47%)
Sep 13, 2006	11.79	11.98	11.70	11.97	1,553,972	+0.19(+1.60%)
Sep 12, 2006	11.76	11.80	11.68	11.78	3,717,738	+0.03(+0.27%)
Sep 11, 2006	11.85	11.92	11.67	11.75	1,779,826	-0.18(-1.51%)
Sep 08, 2006	11.93	12.00	11.81	11.93	2,531,144	+0.06(+0.53%)
Sep 07, 2006	11.72	11.92	11.71	11.87	3,059,156	+0.16(+1.34%)
Sep 06, 2006	11.59	11.74	11.52	11.71	2,557,895	+0.12(+1.02%)
Sep 05, 2006	11.46	11.66	11.40	11.59	2,359,811	+0.05(+0.41%)
Sep 01, 2006	11.54	11.63	11.43	11.55	1,489,770	-0.02(-0.14%)
Aug 31, 2006	11.59	11.69	11.52	11.56	1,580,596	-0.02(-0.20%)
Aug 30, 2006	11.78	11.79	11.56	11.59	2,270,769	-0.19(-1.60%)
Aug 29, 2006	11.42	11.81	11.42	11.78	2,667,956	+0.40(+3.52%)
Aug 28, 2006	11.30	11.44	11.28	11.37	1,136,658	+0.02(+0.14%)
Aug 25, 2006	11.19	11.39	11.17	11.36	1,527,858	+0.17(+1.54%)
Aug 24, 2006	11.41	11.42	11.13	11.19	1,859,314	-0.19(-1.66%)
Aug 23, 2006	11.36	11.40	11.30	11.37	2,598,658	-0.05(-0.48%)
Aug 22, 2006	11.38	11.44	11.28	11.43	2,006,954	+0.05(+0.48%)
Aug 21, 2006	11.27	11.52	11.27	11.37	2,445,541	+0.18(+1.61%)
Aug 18, 2006	11.20	11.22	11.01	11.19	2,525,667	-0.05(-0.42%)
Aug 17, 2006	10.85	11.26	10.81	11.24	3,577,996	+0.39(+3.62%)
Aug 16, 2006	10.68	10.85	10.54	10.85	3,117,371	+0.22(+2.07%)
Aug 15, 2006	10.63	10.70	10.60	10.63	1,902,498	+0.05(+0.45%)
Aug 14, 2006	10.55	10.78	10.54	10.58	1,883,135	+0.02(+0.22%)
Aug 11, 2006	10.46	10.61	10.43	10.56	1,873,199	+0.09(+0.90%)
Aug 10, 2006	10.32	10.53	10.24	10.46	2,328,856	+0.16(+1.52%)
Aug 09, 2006	10.39	10.47	10.25	10.31	1,908,103	-0.05(-0.45%)
Aug 08, 2006	10.40	10.54	10.32	10.35	2,481,209	-0.04(-0.38%)
Aug 07, 2006	10.48	10.56	10.38	10.39	2,029,501	-0.19(-1.78%)
Aug 04, 2006	10.87	10.90	10.46	10.58	2,876,231	-0.13(-1.17%)
Aug 03, 2006	10.83	10.84	10.68	10.71	3,034,571	-0.25(-2.29%)
Aug 02, 2006	10.82	11.02	10.74	10.96	3,990,342	+0.15(+1.38%)
Aug 01, 2006	11.07	11.11	10.78	10.81	5,389,414	-0.30(-2.69%)
Jul 31, 2006	10.72	11.35	10.35	11.11	7,739,035	-0.33(-2.88%)
Jul 28, 2006	11.11	11.44	11.09	11.44	4,000,788	+0.33(+2.97%)
Jul 27, 2006	11.26	11.38	11.10	11.11	1,488,878	-0.15(-1.33%)
Jul 26, 2006	11.18	11.37	11.18	11.26	1,440,854	+0.00(+0.00%)
Jul 25, 2006	11.29	11.46	11.22	11.26	1,939,058	-0.15(-1.31%)
Jul 24, 2006	11.20	11.44	11.16	11.41	1,846,449	+0.21(+1.89%)
Jul 21, 2006	11.66	11.71	11.19	11.19	1,957,528	-0.33(-2.86%)
Jul 20, 2006	11.47	11.64	11.42	11.52	1,337,162	+0.08(+0.69%)
Jul 19, 2006	11.30	11.48	11.29	11.45	2,030,265	+0.23(+2.03%)
Jul 18, 2006	11.16	11.33	11.08	11.22	2,278,285	+0.06(+0.56%)
Jul 17, 2006	11.16	11.26	11.08	11.16	1,995,362	-0.13(-1.11%)
Jul 14, 2006	11.52	11.61	11.20	11.28	2,265,291	-0.29(-2.51%)
Jul 13, 2006	11.91	11.99	11.53	11.57	2,052,685	-0.33(-2.77%)
Jul 12, 2006	12.12	12.17	11.87	11.90	1,491,044	-0.26(-2.13%)
Jul 11, 2006	12.00	12.17	11.89	12.16	1,785,431	+0.16(+1.37%)
Jul 10, 2006	11.78	12.17	11.62	12.00	3,084,760	+0.65(+5.74%)
Jul 07, 2006	11.62	11.62	11.33	11.34	1,625,945	-0.32(-2.76%)
Jul 06, 2006	11.41	11.69	11.35	11.67	1,725,178	+0.32(+2.84%)
Jul 05, 2006	11.59	11.64	11.32	11.34	2,391,785	-0.31(-2.69%)
Jul 03, 2006	11.63	11.78	11.62	11.66	1,030,164	-0.01(-0.07%)
Jun 30, 2006	11.75	11.77	11.53	11.67	2,762,985	+0.01(+0.07%)
Jun 29, 2006	11.40	11.67	11.37	11.66	1,533,208	+0.45(+3.99%)
Jun 28, 2006	11.38	11.46	11.19	11.21	1,871,289	-0.11(-0.97%)
Jun 27, 2006	11.67	11.72	11.27	11.32	3,926,267	-0.41(-3.48%)
Jun 26, 2006	11.79	11.97	11.67	11.73	2,566,685	-0.06(-0.47%)
Jun 23, 2006	11.70	11.82	11.63	11.78	3,995,565	+0.10(+0.87%)
Jun 22, 2006	11.63	11.98	11.63	11.68	4,161,803	+0.09(+0.81%)
Jun 21, 2006	11.52	11.78	11.48	11.59	3,500,036	+0.15(+1.30%)
Jun 20, 2006	11.53	11.63	11.39	11.44	2,599,295	-0.05(-0.48%)
Jun 19, 2006	11.47	11.64	11.42	11.49	2,793,303	+0.10(+0.90%)
Jun 16, 2006	11.45	11.50	11.34	11.39	2,245,164	-0.06(-0.48%)
Jun 15, 2006	11.61	11.64	11.33	11.45	3,222,209	-0.11(-0.95%)
Jun 14, 2006	11.52	11.66	11.38	11.56	2,381,467	+0.00(+0.00%)
Jun 13, 2006	11.90	12.03	11.49	11.56	3,456,598	-0.33(-2.77%)
Jun 12, 2006	12.05	12.17	11.87	11.89	1,109,143	-0.16(-1.30%)
Jun 09, 2006	12.14	12.20	12.01	12.04	1,838,805	-0.10(-0.84%)
Jun 08, 2006	12.41	12.44	12.06	12.14	3,063,742	-0.20(-1.65%)
Jun 07, 2006	12.26	12.53	12.17	12.35	2,100,837	+0.09(+0.77%)
Jun 06, 2006	12.25	12.38	12.00	12.25	3,011,769	+0.01(+0.06%)
Jun 05, 2006	12.49	12.51	12.25	12.25	1,255,763	-0.24(-1.95%)
Jun 02, 2006	12.57	12.60	12.34	12.49	2,553,309	+0.01(+0.06%)
Jun 01, 2006	12.58	12.58	12.35	12.48	3,270,743	-0.09(-0.69%)
May 31, 2006	12.67	12.67	12.47	12.57	3,384,753	-0.04(-0.31%)
May 30, 2006	12.70	12.95	12.55	12.61	2,581,334	-0.24(-1.83%)
May 26, 2006	12.87	12.95	12.70	12.84	1,942,370	-0.03(-0.24%)
May 25, 2006	12.72	12.95	12.52	12.87	3,626,785	+0.16(+1.23%)
May 24, 2006	12.91	12.92	12.27	12.72	6,888,738	-0.34(-2.59%)
May 23, 2006	13.48	13.53	13.05	13.05	3,456,088	-0.42(-3.09%)
May 22, 2006	13.27	13.60	13.27	13.47	8,007,690	+0.53(+4.06%)
May 19, 2006	12.32	12.95	12.32	12.95	6,889,375	+0.74(+6.04%)
May 18, 2006	11.99	12.31	11.89	12.21	3,093,423	+0.30(+2.50%)
May 17, 2006	12.20	12.21	11.84	11.91	3,170,873	-0.36(-2.94%)
May 16, 2006	12.50	12.55	12.24	12.27	3,332,779	-0.20(-1.57%)
May 15, 2006	12.07	12.47	12.06	12.47	2,934,828	+0.40(+3.32%)
May 12, 2006	12.36	12.36	11.96	12.07	2,745,534	-0.27(-2.16%)
May 11, 2006	12.40	12.76	12.31	12.33	6,991,029	+0.02(+0.13%)
May 10, 2006	11.77	12.32	11.76	12.32	6,164,171	+0.56(+4.74%)
May 09, 2006	11.67	11.78	11.66	11.76	1,881,479	+0.09(+0.74%)
May 08, 2006	11.72	11.72	11.59	11.67	3,546,022	-0.09(-0.73%)
May 05, 2006	11.63	11.79	11.59	11.76	3,274,182	+0.29(+2.53%)
May 04, 2006	11.53	11.67	11.34	11.47	2,788,208	-0.02(-0.14%)
May 03, 2006	11.45	11.56	11.34	11.48	2,896,485	-0.01(-0.07%)
May 02, 2006	11.47	11.66	11.27	11.49	4,586,505	-0.05(-0.48%)
May 01, 2006	11.45	11.74	11.39	11.55	4,543,958	+0.09(+0.75%)
Apr 28, 2006	11.42	11.48	11.04	11.46	5,006,622	+0.04(+0.34%)
Apr 27, 2006	10.72	11.74	10.14	11.42	11,804,662	+0.10(+0.90%)
Apr 26, 2006	10.79	11.40	10.77	11.32	5,095,536	+0.55(+5.10%)
Apr 25, 2006	10.79	10.83	10.69	10.77	2,673,688	+0.00(+0.00%)
Apr 24, 2006	11.03	11.06	10.66	10.77	4,725,482	-0.26(-2.35%)
Apr 21, 2006	10.56	11.12	10.44	11.03	13,024,885	+0.89(+8.75%)
Apr 20, 2006	10.01	10.30	10.01	10.14	8,292,778	-0.27(-2.64%)
Apr 19, 2006	10.35	10.46	10.31	10.42	1,812,819	-0.06(-0.53%)
Apr 18, 2006	10.35	10.49	10.24	10.47	2,850,117	+0.13(+1.29%)
Apr 17, 2006	10.27	10.39	10.21	10.34	1,413,211	+0.07(+0.69%)
Apr 13, 2006	10.28	10.42	10.27	10.27	1,610,022	-0.02(-0.15%)
Apr 12, 2006	10.27	10.39	10.26	10.28	2,274,336	+0.02(+0.23%)
Apr 11, 2006	10.39	10.44	10.24	10.26	3,001,323	-0.13(-1.28%)
Apr 10, 2006	10.42	10.47	10.39	10.39	1,838,805	-0.02(-0.15%)
Apr 07, 2006	10.46	10.47	10.40	10.41	2,278,921	+0.00(+0.00%)
Apr 06, 2006	10.55	10.57	10.40	10.41	2,363,505	-0.12(-1.12%)
Apr 05, 2006	10.76	10.84	10.53	10.53	2,745,024	-0.22(-2.05%)
Apr 04, 2006	10.75	10.81	10.68	10.75	1,406,460	-0.06(-0.58%)
Apr 03, 2006	10.83	10.97	10.79	10.81	1,550,787	+0.02(+0.22%)
Mar 31, 2006	10.65	10.89	10.64	10.79	2,015,234	+0.13(+1.18%)
Mar 30, 2006	10.67	10.76	10.57	10.66	1,617,028	+0.02(+0.22%)
Mar 29, 2006	10.83	10.84	10.61	10.64	3,475,451	-0.24(-2.17%)
Mar 28, 2006	10.83	10.94	10.75	10.87	2,202,363	+0.08(+0.73%)
Mar 27, 2006	10.92	10.99	10.74	10.79	2,587,194	-0.02(-0.22%)
Mar 24, 2006	10.88	10.97	10.70	10.82	1,976,127	-0.03(-0.29%)
Mar 23, 2006	10.78	10.89	10.65	10.85	2,896,485	+0.08(+0.73%)
Mar 22, 2006	10.68	10.79	10.58	10.77	2,771,902	+0.06(+0.59%)
Mar 21, 2006	10.64	10.72	10.61	10.71	2,875,339	+0.07(+0.66%)
Mar 20, 2006	10.50	10.68	10.45	10.64	4,498,609	+0.15(+1.42%)
Mar 17, 2006	10.39	10.52	10.30	10.49	3,921,936	+0.16(+1.52%)
Mar 16, 2006	10.13	10.37	10.09	10.33	3,485,769	+0.17(+1.70%)
Mar 15, 2006	10.37	10.37	9.985	10.16	4,498,354	-0.25(-2.41%)
Mar 14, 2006	10.26	10.47	9.868	10.41	6,169,903	+0.16(+1.53%)
Mar 13, 2006	10.69	10.72	10.21	10.25	6,155,891	-0.46(-4.32%)
Mar 10, 2006	10.71	10.85	10.56	10.72	3,230,744	+0.01(+0.07%)
Mar 09, 2006	10.33	10.79	10.32	10.71	4,254,667	+0.38(+3.65%)
Mar 08, 2006	10.33	10.39	10.15	10.33	1,911,033	+0.00(+0.00%)
Mar 07, 2006	10.28	10.33	10.11	10.33	3,400,931	+0.01(+0.08%)
Mar 06, 2006	10.43	10.45	10.24	10.32	2,691,395	-0.15(-1.42%)
Mar 03, 2006	10.67	10.67	10.46	10.47	2,392,676	-0.22(-2.06%)
Mar 02, 2006	10.75	10.76	10.48	10.69	4,274,029	-0.13(-1.23%)
Mar 01, 2006	10.62	10.90	10.28	10.83	4,815,416	+0.20(+1.92%)
Feb 28, 2006	11.05	11.01	10.62	10.62	6,538,939	-0.42(-3.84%)
Feb 27, 2006	11.05	11.12	11.00	11.05	4,764,462	-0.03(-0.28%)
Feb 24, 2006	11.12	11.14	11.00	11.08	2,394,078	-0.04(-0.35%)
Feb 23, 2006	11.10	11.20	11.07	11.12	1,896,001	-0.04(-0.35%)
Feb 22, 2006	11.34	11.34	11.12	11.16	3,716,336	-0.10(-0.91%)
Feb 21, 2006	11.48	11.48	11.23	11.26	3,026,673	-0.25(-2.18%)
Feb 17, 2006	12.11	12.11	11.46	11.51	1,883,390	+0.00(+0.00%)
Feb 16, 2006	11.55	11.56	11.47	11.51	2,380,065	-0.04(-0.34%)
Feb 15, 2006	11.50	11.74	11.42	11.55	2,522,355	-0.02(-0.20%)
Feb 14, 2006	11.41	11.65	11.37	11.57	2,161,090	+0.13(+1.10%)
Feb 13, 2006	11.35	11.50	11.34	11.45	1,472,573	+0.03(+0.28%)
Feb 10, 2006	11.35	11.44	11.33	11.41	1,442,510	+0.02(+0.14%)
Feb 09, 2006	11.08	11.45	11.07	11.40	3,512,902	+0.30(+2.69%)
Feb 08, 2006	11.04	11.16	11.01	11.10	1,963,770	+0.05(+0.43%)
Feb 07, 2006	11.05	11.06	10.94	11.05	4,076,454	-0.02(-0.14%)
Feb 06, 2006	11.24	11.28	11.07	11.07	4,301,035	-0.16(-1.40%)
Feb 03, 2006	11.24	11.26	11.17	11.23	5,025,347	-0.09(-0.76%)
Feb 02, 2006	11.37	11.38	11.19	11.31	2,833,684	-0.06(-0.48%)

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.