Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	13.71	13.79	13.68	13.68	1,205,669	-0.06(-0.41%)
Dec 28, 2006	13.72	13.79	13.66	13.74	1,002,427	+0.03(+0.23%)
Dec 27, 2006	13.63	13.73	13.62	13.71	1,306,649	+0.11(+0.77%)
Dec 26, 2006	13.57	13.68	13.54	13.60	1,420,452	+0.05(+0.35%)
Dec 22, 2006	13.71	13.71	13.50	13.55	1,631,388	-0.17(-1.20%)
Dec 21, 2006	13.72	13.78	13.62	13.72	1,877,267	+0.00(+0.03%)
Dec 20, 2006	13.65	13.77	13.64	13.72	2,045,888	+0.03(+0.24%)
Dec 19, 2006	13.37	13.75	13.36	13.68	2,800,513	+0.19(+1.40%)
Dec 18, 2006	13.44	13.58	13.36	13.49	1,557,657	+0.01(+0.09%)
Dec 15, 2006	13.51	13.58	13.44	13.48	2,523,219	-0.00(-0.01%)
Dec 14, 2006	13.45	13.53	13.21	13.48	2,541,812	+0.13(+1.00%)
Dec 13, 2006	13.46	13.48	13.25	13.35	2,537,965	-0.09(-0.69%)
Dec 12, 2006	13.42	13.50	13.34	13.44	1,955,807	+0.05(+0.39%)
Dec 11, 2006	13.36	13.42	13.30	13.39	1,348,324	+0.08(+0.59%)
Dec 08, 2006	13.35	13.37	13.21	13.31	1,391,921	+0.01(+0.07%)
Dec 07, 2006	13.36	13.40	13.25	13.30	1,463,409	+0.01(+0.08%)
Dec 06, 2006	13.21	13.38	13.16	13.29	2,002,610	+0.06(+0.47%)
Dec 05, 2006	13.22	13.29	13.15	13.23	1,651,905	+0.00(+0.00%)
Dec 04, 2006	13.10	13.31	13.09	13.23	2,821,671	+0.19(+1.46%)
Dec 01, 2006	12.99	13.19	12.91	13.04	2,188,542	-0.07(-0.52%)
Nov 30, 2006	12.82	13.14	12.82	13.11	4,226,736	+0.32(+2.50%)
Nov 29, 2006	12.76	12.95	12.74	12.79	4,107,484	+0.05(+0.40%)
Nov 28, 2006	12.68	12.93	12.66	12.74	3,043,827	-0.01(-0.11%)
Nov 27, 2006	12.91	13.01	12.75	12.75	2,348,187	-0.22(-1.67%)
Nov 24, 2006	12.91	13.02	12.87	12.97	671,597	-0.01(-0.09%)
Nov 22, 2006	12.88	13.01	12.88	12.98	1,399,295	+0.07(+0.58%)
Nov 21, 2006	12.88	13.05	12.84	12.90	3,630,473	+0.10(+0.80%)
Nov 20, 2006	12.56	12.86	12.56	12.80	3,156,668	+0.17(+1.32%)
Nov 17, 2006	12.53	12.65	12.49	12.63	1,985,300	+0.06(+0.48%)
Nov 16, 2006	12.67	12.73	12.57	12.57	2,687,351	-0.02(-0.16%)
Nov 15, 2006	12.56	12.69	12.49	12.59	5,278,852	-0.04(-0.30%)
Nov 14, 2006	12.55	12.66	12.51	12.63	3,306,055	+0.15(+1.23%)
Nov 13, 2006	12.36	12.55	12.36	12.48	1,959,654	+0.09(+0.71%)
Nov 10, 2006	12.30	12.42	12.29	12.39	2,857,895	+0.15(+1.24%)
Nov 09, 2006	12.42	12.51	12.19	12.24	3,995,925	-0.18(-1.45%)
Nov 08, 2006	12.55	12.57	12.29	12.42	5,286,226	-0.30(-2.32%)
Nov 07, 2006	12.71	12.81	12.62	12.71	2,888,991	-0.04(-0.33%)
Nov 06, 2006	12.55	12.80	12.48	12.75	2,881,938	+0.21(+1.64%)
Nov 03, 2006	12.65	12.65	12.46	12.55	2,399,799	-0.10(-0.80%)
Nov 02, 2006	12.27	12.71	12.26	12.65	4,683,871	+0.28(+2.25%)
Nov 01, 2006	13.00	13.09	12.04	12.37	10,746,522	+0.21(+1.70%)
Oct 31, 2006	12.27	12.30	12.07	12.16	3,155,707	-0.03(-0.25%)
Oct 30, 2006	12.27	12.38	12.15	12.19	4,002,336	-0.10(-0.79%)
Oct 27, 2006	12.30	12.43	12.21	12.29	2,284,072	-0.04(-0.29%)
Oct 26, 2006	12.37	12.45	12.25	12.33	3,317,275	+0.24(+1.95%)
Oct 25, 2006	12.21	12.22	11.97	12.09	2,947,976	-0.15(-1.19%)
Oct 24, 2006	12.40	12.44	12.14	12.24	3,039,660	-0.23(-1.84%)
Oct 23, 2006	12.45	12.60	12.38	12.46	2,085,638	-0.00(-0.02%)
Oct 20, 2006	12.44	12.50	12.41	12.47	2,284,072	+0.06(+0.48%)
Oct 19, 2006	12.38	12.46	12.28	12.41	2,413,904	+0.08(+0.66%)
Oct 18, 2006	12.18	12.36	12.09	12.33	3,184,558	+0.24(+1.96%)
Oct 17, 2006	12.19	12.24	12.05	12.09	2,356,201	-0.10(-0.82%)
Oct 16, 2006	12.22	12.33	12.14	12.19	1,695,823	-0.07(-0.53%)
Oct 13, 2006	12.32	12.42	12.15	12.26	3,156,027	-0.12(-0.95%)
Oct 12, 2006	12.34	12.48	12.27	12.37	3,532,699	+0.10(+0.84%)
Oct 11, 2006	12.20	12.36	12.17	12.27	3,194,175	+0.02(+0.14%)
Oct 10, 2006	12.36	12.38	12.20	12.25	3,380,427	-0.10(-0.82%)
Oct 09, 2006	12.24	12.45	12.15	12.35	2,558,802	+0.11(+0.92%)
Oct 06, 2006	12.32	12.43	12.20	12.24	3,320,480	-0.11(-0.87%)
Oct 05, 2006	12.02	12.43	12.02	12.35	4,183,139	+0.35(+2.91%)
Oct 04, 2006	11.93	12.04	11.88	12.00	3,092,554	+0.03(+0.23%)
Oct 03, 2006	11.51	12.12	11.51	11.97	2,967,852	-0.14(-1.12%)
Oct 02, 2006	12.10	12.15	11.99	12.11	2,133,083	+0.01(+0.10%)
Sep 29, 2006	12.10	12.17	12.07	12.10	3,608,033	-0.03(-0.25%)
Sep 28, 2006	12.13	12.16	12.07	12.13	3,476,599	+0.00(+0.00%)
Sep 27, 2006	12.22	12.27	12.07	12.13	4,766,258	-0.10(-0.80%)
Sep 26, 2006	12.26	12.36	12.16	12.22	3,407,355	-0.13(-1.08%)
Sep 25, 2006	12.22	12.42	12.15	12.36	3,229,759	+0.18(+1.47%)
Sep 22, 2006	12.30	12.36	12.16	12.18	3,302,528	-0.09(-0.70%)
Sep 21, 2006	12.33	12.43	12.23	12.26	3,674,712	-0.09(-0.75%)
Sep 20, 2006	12.19	12.40	12.19	12.36	3,849,103	+0.14(+1.12%)
Sep 19, 2006	12.00	12.24	11.98	12.22	3,169,491	+0.25(+2.13%)
Sep 18, 2006	12.03	12.15	11.96	11.96	3,209,242	-0.02(-0.17%)
Sep 15, 2006	12.13	12.19	11.96	11.98	4,914,683	-0.06(-0.48%)
Sep 14, 2006	12.11	12.18	11.98	12.04	2,426,727	-0.12(-0.97%)
Sep 13, 2006	12.21	12.24	12.02	12.16	3,331,059	-0.07(-0.58%)
Sep 12, 2006	11.88	12.23	11.87	12.23	4,551,796	+0.32(+2.66%)
Sep 11, 2006	11.63	11.93	11.61	11.92	3,297,399	+0.22(+1.84%)
Sep 08, 2006	11.61	11.78	11.60	11.70	2,165,140	+0.09(+0.81%)
Sep 07, 2006	11.52	11.69	11.51	11.61	2,948,297	+0.09(+0.76%)
Sep 06, 2006	11.69	11.76	11.52	11.52	3,481,087	-0.25(-2.13%)
Sep 05, 2006	11.73	11.94	11.70	11.77	2,514,563	-0.02(-0.20%)
Sep 01, 2006	11.86	11.91	11.72	11.79	2,186,619	+0.04(+0.31%)
Aug 31, 2006	11.84	11.92	11.70	11.76	5,000,596	-0.14(-1.21%)
Aug 30, 2006	12.11	12.20	11.86	11.90	5,782,791	-0.07(-0.59%)
Aug 29, 2006	11.67	11.98	11.66	11.97	5,027,204	+0.33(+2.79%)
Aug 28, 2006	11.42	11.68	11.42	11.65	3,693,946	+0.21(+1.82%)
Aug 25, 2006	11.52	11.62	11.38	11.44	3,708,051	-0.12(-1.03%)
Aug 24, 2006	11.46	11.65	11.46	11.56	3,543,598	+0.17(+1.52%)
Aug 23, 2006	11.46	11.55	11.35	11.38	3,651,310	-0.06(-0.48%)
Aug 22, 2006	11.57	11.65	11.43	11.44	3,525,005	-0.20(-1.73%)
Aug 21, 2006	11.57	11.71	11.55	11.64	2,183,733	+0.03(+0.23%)
Aug 18, 2006	11.50	11.61	11.44	11.61	3,020,425	+0.11(+0.94%)
Aug 17, 2006	11.34	11.60	11.34	11.51	3,388,442	+0.08(+0.71%)
Aug 16, 2006	11.11	11.44	11.08	11.43	3,793,323	+0.39(+3.54%)
Aug 15, 2006	11.01	11.10	10.94	11.03	4,154,608	+0.12(+1.07%)
Aug 14, 2006	11.12	11.18	10.89	10.92	5,489,468	-0.10(-0.89%)
Aug 11, 2006	11.21	11.32	10.93	11.02	4,319,702	-0.28(-2.49%)
Aug 10, 2006	11.09	11.34	11.09	11.30	4,395,036	+0.13(+1.14%)
Aug 09, 2006	11.20	11.35	11.16	11.17	6,156,577	-0.01(-0.06%)
Aug 08, 2006	11.04	11.23	11.03	11.18	5,877,680	+0.19(+1.70%)
Aug 07, 2006	10.87	11.08	10.78	10.99	5,771,892	+0.07(+0.63%)
Aug 04, 2006	10.70	10.97	10.69	10.92	4,521,342	+0.31(+2.96%)
Aug 03, 2006	10.45	10.87	10.44	10.61	5,741,758	-0.01(-0.08%)
Aug 02, 2006	10.55	11.00	10.54	10.62	15,710,573	+0.98(+10.19%)
Aug 01, 2006	9.488	9.664	9.467	9.635	6,190,879	+0.15(+1.55%)
Jul 31, 2006	9.571	9.722	9.470	9.488	15,805,783	-0.04(-0.44%)
Jul 28, 2006	9.733	9.868	9.474	9.530	12,223,716	-0.39(-3.96%)
Jul 27, 2006	10.24	10.19	9.826	9.923	10,710,939	-0.91(-8.41%)
Jul 26, 2006	10.89	10.94	10.77	10.83	2,183,092	-0.08(-0.73%)
Jul 25, 2006	10.80	10.97	10.77	10.91	2,341,455	+0.14(+1.25%)
Jul 24, 2006	10.70	10.88	10.68	10.78	2,415,827	+0.15(+1.41%)
Jul 21, 2006	10.66	10.76	10.51	10.63	2,944,770	-0.03(-0.25%)
Jul 20, 2006	10.78	10.79	10.65	10.66	2,227,972	-0.10(-0.89%)
Jul 19, 2006	10.50	10.84	10.49	10.75	4,614,628	+0.38(+3.67%)
Jul 18, 2006	10.35	10.60	10.25	10.37	4,689,962	-0.12(-1.15%)
Jul 17, 2006	10.48	10.66	10.42	10.49	2,508,793	-0.01(-0.14%)
Jul 14, 2006	10.71	10.74	10.41	10.51	3,608,033	-0.24(-2.25%)
Jul 13, 2006	10.56	10.79	10.55	10.75	4,727,149	+0.19(+1.75%)
Jul 12, 2006	10.60	10.69	10.50	10.56	3,480,446	-0.05(-0.50%)
Jul 11, 2006	10.51	10.66	10.49	10.62	5,148,059	+0.09(+0.81%)
Jul 10, 2006	10.44	10.58	10.40	10.53	2,962,081	+0.17(+1.68%)
Jul 07, 2006	10.33	10.39	10.27	10.36	2,909,508	-0.03(-0.31%)
Jul 06, 2006	10.31	10.45	10.31	10.39	4,891,922	+0.07(+0.72%)
Jul 05, 2006	10.27	10.40	10.26	10.31	4,573,915	-0.04(-0.41%)
Jul 03, 2006	10.33	10.38	10.25	10.36	1,795,521	+0.11(+1.12%)
Jun 30, 2006	10.04	10.40	10.04	10.24	6,020,335	+0.23(+2.34%)
Jun 29, 2006	9.665	10.04	9.659	10.01	6,016,167	+0.48(+5.03%)
Jun 28, 2006	9.645	9.694	9.306	9.530	5,154,471	-0.09(-0.93%)
Jun 27, 2006	9.731	9.795	9.584	9.619	3,125,573	-0.11(-1.14%)
Jun 26, 2006	9.753	9.800	9.704	9.731	2,905,661	-0.06(-0.61%)
Jun 23, 2006	9.670	9.897	9.670	9.790	4,275,463	+0.20(+2.07%)
Jun 22, 2006	9.539	9.712	9.533	9.591	2,688,954	+0.00(+0.00%)
Jun 21, 2006	9.462	9.635	9.458	9.591	2,962,081	+0.11(+1.20%)
Jun 20, 2006	9.717	9.769	9.446	9.478	4,571,351	-0.28(-2.83%)
Jun 19, 2006	9.743	9.864	9.696	9.753	5,680,208	+0.04(+0.37%)
Jun 16, 2006	9.452	9.783	9.452	9.717	7,056,743	+0.23(+2.47%)
Jun 15, 2006	9.325	9.502	9.265	9.483	4,180,895	+0.19(+2.04%)
Jun 14, 2006	9.431	9.512	9.208	9.294	4,876,856	-0.16(-1.70%)
Jun 13, 2006	9.514	9.816	9.429	9.455	7,147,785	+0.04(+0.41%)
Jun 12, 2006	9.785	9.841	9.376	9.417	6,231,591	-0.43(-4.37%)
Jun 09, 2006	9.841	9.940	9.810	9.847	4,271,616	-0.00(-0.02%)
Jun 08, 2006	9.854	9.915	9.736	9.849	5,671,553	-0.01(-0.05%)
Jun 07, 2006	9.759	9.936	9.714	9.854	4,547,949	+0.10(+0.98%)
Jun 06, 2006	9.779	9.877	9.680	9.759	3,753,893	+0.06(+0.57%)
Jun 05, 2006	10.07	10.07	9.704	9.704	6,201,778	-0.43(-4.23%)
Jun 02, 2006	10.10	10.25	10.02	10.13	5,237,499	+0.03(+0.25%)
Jun 01, 2006	9.689	10.14	9.689	10.11	5,150,303	+0.46(+4.81%)
May 31, 2006	9.618	9.700	9.538	9.643	4,324,190	+0.07(+0.69%)
May 30, 2006	9.649	9.796	9.567	9.577	4,338,616	-0.06(-0.63%)
May 26, 2006	9.670	9.712	9.566	9.637	3,394,212	-0.01(-0.13%)
May 25, 2006	9.659	9.744	9.636	9.649	3,542,316	+0.01(+0.14%)
May 24, 2006	9.568	9.684	9.483	9.636	6,470,738	+0.02(+0.24%)
May 23, 2006	9.627	9.732	9.591	9.613	4,656,623	-0.02(-0.18%)
May 22, 2006	9.480	9.687	9.466	9.631	5,488,186	-0.07(-0.68%)
May 19, 2006	9.728	9.815	9.622	9.696	7,194,268	-0.01(-0.13%)
May 18, 2006	9.694	9.803	9.649	9.709	5,372,780	+0.02(+0.19%)
May 17, 2006	9.769	9.867	9.668	9.690	7,203,244	-0.14(-1.41%)
May 16, 2006	9.623	9.973	9.623	9.828	9,798,592	+0.20(+2.13%)
May 15, 2006	9.712	9.764	9.589	9.623	5,938,268	-0.10(-1.02%)
May 12, 2006	9.743	9.800	9.559	9.722	7,961,716	-0.04(-0.43%)
May 11, 2006	9.566	9.804	9.563	9.764	10,171,096	+0.14(+1.49%)
May 10, 2006	9.317	9.722	9.156	9.620	13,675,264	+0.39(+4.27%)
May 09, 2006	9.660	9.660	9.160	9.226	13,585,504	-0.44(-4.56%)
May 08, 2006	9.706	9.796	9.594	9.667	9,270,290	+0.11(+1.19%)
May 05, 2006	9.462	9.566	9.383	9.554	8,011,084	+0.17(+1.86%)
May 04, 2006	9.461	9.618	9.254	9.379	15,447,063	+0.02(+0.22%)
May 03, 2006	10.40	10.40	9.347	9.358	27,021,622	-1.61(-14.69%)
May 02, 2006	11.01	11.02	10.56	10.97	9,015,756	+0.03(+0.30%)
May 01, 2006	11.20	11.25	10.90	10.94	7,407,448	-0.19(-1.70%)
Apr 28, 2006	11.02	11.34	10.96	11.13	8,559,582	+0.04(+0.39%)
Apr 27, 2006	11.72	12.01	10.89	11.08	13,294,105	-1.24(-10.07%)
Apr 26, 2006	12.41	12.42	12.27	12.32	3,162,439	-0.03(-0.23%)
Apr 25, 2006	12.42	12.47	12.30	12.35	2,403,004	-0.10(-0.79%)
Apr 24, 2006	12.47	12.58	12.42	12.45	2,298,819	-0.04(-0.29%)
Apr 21, 2006	12.77	12.77	12.46	12.49	4,359,453	-0.26(-2.01%)
Apr 20, 2006	12.86	13.03	12.69	12.74	3,718,951	-0.10(-0.79%)
Apr 19, 2006	13.08	13.10	12.80	12.84	3,447,106	-0.24(-1.80%)
Apr 18, 2006	13.02	13.12	12.74	13.08	4,672,972	+0.17(+1.29%)
Apr 17, 2006	13.03	13.03	12.80	12.91	1,829,822	-0.13(-1.00%)
Apr 13, 2006	12.85	13.08	12.88	13.04	1,773,402	+0.19(+1.49%)
Apr 12, 2006	12.82	12.98	12.78	12.85	3,870,581	+0.01(+0.09%)
Apr 11, 2006	13.15	13.20	12.77	12.84	4,394,395	-0.32(-2.39%)
Apr 10, 2006	13.15	13.21	12.78	13.16	4,769,785	-0.06(-0.43%)
Apr 07, 2006	13.54	13.58	13.21	13.21	2,473,851	-0.34(-2.49%)
Apr 06, 2006	13.69	13.69	13.39	13.55	2,783,202	-0.15(-1.09%)
Apr 05, 2006	13.75	13.84	13.62	13.70	2,601,759	-0.04(-0.30%)
Apr 04, 2006	13.74	13.79	13.67	13.74	2,610,094	+0.04(+0.32%)
Apr 03, 2006	13.58	13.73	13.53	13.70	2,079,868	+0.12(+0.87%)
Mar 31, 2006	13.80	13.82	13.52	13.58	3,289,705	-0.27(-1.98%)
Mar 30, 2006	13.73	13.91	13.70	13.86	2,637,022	+0.07(+0.52%)
Mar 29, 2006	13.70	13.86	13.68	13.78	2,414,224	+0.09(+0.62%)
Mar 28, 2006	13.70	13.81	13.69	13.70	2,172,834	-0.09(-0.65%)
Mar 27, 2006	13.66	13.83	13.66	13.79	1,822,129	+0.15(+1.12%)
Mar 24, 2006	13.61	13.69	13.61	13.64	1,419,491	+0.00(+0.03%)
Mar 23, 2006	13.67	13.68	13.54	13.63	1,937,855	-0.09(-0.62%)
Mar 22, 2006	13.56	13.74	13.56	13.72	2,760,121	+0.10(+0.73%)
Mar 21, 2006	13.80	13.82	13.56	13.62	2,227,331	-0.14(-1.03%)
Mar 20, 2006	13.78	13.86	13.69	13.76	2,055,505	-0.02(-0.15%)
Mar 17, 2006	13.81	13.83	13.69	13.78	4,285,401	+0.03(+0.21%)
Mar 16, 2006	13.62	13.86	13.62	13.75	3,876,351	+0.13(+0.97%)
Mar 15, 2006	13.29	13.62	13.28	13.62	4,357,850	+0.39(+2.92%)
Mar 14, 2006	13.15	13.27	13.13	13.23	2,156,805	+0.09(+0.66%)
Mar 13, 2006	13.23	13.29	13.08	13.15	2,564,572	-0.11(-0.85%)
Mar 10, 2006	13.15	13.42	13.14	13.26	4,846,081	+0.20(+1.52%)
Mar 09, 2006	12.99	13.11	12.95	13.06	2,651,447	+0.00(+0.00%)
Mar 08, 2006	12.84	13.12	12.83	13.06	3,437,168	+0.22(+1.70%)
Mar 07, 2006	12.69	12.89	12.69	12.84	2,159,370	+0.15(+1.17%)
Mar 06, 2006	12.83	12.87	12.68	12.69	1,758,014	-0.15(-1.17%)
Mar 03, 2006	12.76	12.95	12.76	12.84	2,339,531	+0.02(+0.17%)
Mar 02, 2006	12.75	12.83	12.73	12.82	1,825,655	+0.05(+0.37%)
Mar 01, 2006	12.74	12.80	12.69	12.77	1,567,274	+0.01(+0.08%)
Feb 28, 2006	12.86	12.87	12.74	12.76	3,705,166	-0.10(-0.75%)
Feb 27, 2006	12.66	12.98	12.66	12.86	3,552,254	-0.09(-0.71%)
Feb 24, 2006	12.86	13.00	12.84	12.95	2,122,184	+0.06(+0.49%)
Feb 23, 2006	12.69	12.90	12.65	12.89	2,508,152	+0.16(+1.26%)
Feb 22, 2006	12.59	12.74	12.56	12.73	2,373,512	+0.19(+1.52%)
Feb 21, 2006	12.74	12.79	12.53	12.54	2,120,581	-0.17(-1.33%)
Feb 17, 2006	12.64	12.71	12.56	12.71	2,225,087	+0.07(+0.53%)
Feb 16, 2006	12.53	12.64	12.49	12.64	1,984,017	-0.10(-0.77%)
Feb 15, 2006	12.64	12.76	12.63	12.74	2,006,457	+0.09(+0.68%)
Feb 14, 2006	12.46	12.74	12.43	12.65	3,454,800	+0.21(+1.67%)
Feb 13, 2006	12.61	12.64	12.36	12.45	3,855,835	-0.41(-3.19%)
Feb 10, 2006	12.76	12.90	12.70	12.86	2,322,541	+0.11(+0.88%)
Feb 09, 2006	12.62	12.81	12.61	12.74	4,287,966	+0.16(+1.24%)
Feb 08, 2006	12.34	12.60	12.17	12.59	4,845,119	+0.14(+1.10%)
Feb 07, 2006	12.42	12.63	12.41	12.45	3,850,385	+0.05(+0.39%)
Feb 06, 2006	12.56	12.56	12.35	12.40	3,067,549	-0.21(-1.68%)
Feb 03, 2006	12.58	12.74	12.52	12.61	2,888,029	-0.04(-0.30%)
Feb 02, 2006	12.48	12.69	12.44	12.65	4,076,709	-0.09(-0.73%)
Feb 01, 2006	12.60	12.78	12.57	12.74	5,199,030	+0.10(+0.80%)
Jan 31, 2006	12.35	12.66	12.32	12.64	5,220,829	+0.24(+1.97%)
Jan 30, 2006	12.27	12.41	12.20	12.40	3,177,505	+0.12(+1.02%)
Jan 27, 2006	12.09	12.31	12.07	12.27	5,999,177	+0.53(+4.52%)
Jan 26, 2006	11.62	11.82	11.70	11.74	2,081,150	+0.12(+1.07%)
Jan 25, 2006	11.64	11.71	11.55	11.62	1,829,502	+0.06(+0.53%)
Jan 24, 2006	11.59	11.65	11.50	11.56	2,964,646	+0.07(+0.63%)
Jan 23, 2006	11.69	11.73	11.49	11.49	2,608,811	-0.16(-1.39%)
Jan 20, 2006	11.85	11.85	11.64	11.65	3,588,799	-0.26(-2.22%)
Jan 19, 2006	11.98	12.00	11.75	11.91	2,888,350	-0.03(-0.24%)
Jan 18, 2006	11.92	12.15	11.92	11.94	3,643,937	+0.03(+0.24%)
Jan 17, 2006	11.87	11.92	11.81	11.91	2,300,742	+0.02(+0.15%)
Jan 13, 2006	11.75	11.93	11.75	11.89	3,388,442	-0.08(-0.68%)
Jan 12, 2006	11.93	12.04	11.91	11.98	2,612,338	-0.01(-0.09%)
Jan 11, 2006	12.03	12.08	11.93	11.99	2,680,299	-0.01(-0.10%)
Jan 10, 2006	11.98	12.06	11.96	12.00	1,963,501	-0.00(-0.02%)
Jan 09, 2006	12.16	12.18	11.97	12.00	3,094,798	-0.16(-1.35%)
Jan 06, 2006	12.18	12.21	12.08	12.16	2,900,211	+0.05(+0.39%)
Jan 05, 2006	11.96	12.18	11.95	12.12	3,502,886	+0.18(+1.49%)
Jan 04, 2006	11.73	11.96	11.72	11.94	3,878,275	+0.26(+2.25%)

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.