Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	13.87	14.10	13.80	14.06	1,148,093	+0.02(+0.11%)
Jan 30, 2007	13.94	14.06	13.89	14.05	1,117,447	+0.30(+2.18%)
Jan 29, 2007	13.69	13.82	13.68	13.75	1,647,297	-0.05(-0.34%)
Jan 26, 2007	13.93	13.94	13.66	13.80	1,409,725	-0.13(-0.96%)
Jan 25, 2007	14.07	14.10	13.91	13.93	2,445,365	-0.21(-1.51%)
Jan 24, 2007	14.05	14.18	14.00	14.14	4,207,395	+0.11(+0.79%)
Jan 23, 2007	13.93	14.06	13.89	14.03	2,709,783	+0.25(+1.83%)
Jan 22, 2007	13.85	13.88	13.75	13.78	2,082,802	-0.02(-0.11%)
Jan 19, 2007	13.69	13.89	13.66	13.80	2,935,071	-0.25(-1.80%)
Jan 18, 2007	14.02	14.10	13.91	14.05	3,194,171	+0.04(+0.28%)
Jan 17, 2007	13.80	14.09	13.80	14.01	3,185,053	+0.21(+1.49%)
Jan 16, 2007	13.86	13.88	13.76	13.80	2,101,418	-0.19(-1.35%)
Jan 12, 2007	13.87	14.01	13.86	13.99	1,524,838	+0.41(+3.02%)
Jan 11, 2007	13.48	13.67	13.48	13.58	2,792,984	+0.03(+0.23%)
Jan 10, 2007	13.55	13.57	13.45	13.55	3,110,590	+0.02(+0.12%)
Jan 09, 2007	13.54	13.57	13.36	13.53	2,511,089	-0.05(-0.35%)
Jan 08, 2007	13.65	13.70	13.49	13.58	2,370,522	+0.21(+1.59%)
Jan 05, 2007	13.41	13.42	13.30	13.37	6,172,425	-0.25(-1.86%)
Jan 04, 2007	13.70	13.74	13.49	13.62	8,706,436	-0.45(-3.20%)
Jan 03, 2007	14.31	14.32	13.98	14.07	4,044,160	-0.13(-0.89%)
Dec 29, 2006	14.07	14.24	14.04	14.20	1,488,494	+0.15(+1.07%)
Dec 28, 2006	14.14	14.15	13.97	14.05	5,484,658	-0.09(-0.61%)
Dec 27, 2006	13.99	14.13	13.99	14.13	888,740	+0.29(+2.11%)
Dec 26, 2006	13.78	13.85	13.72	13.84	562,522	+0.06(+0.46%)
Dec 22, 2006	13.97	13.97	13.76	13.78	1,357,931	-0.11(-0.80%)
Dec 21, 2006	13.98	13.99	13.83	13.89	2,202,728	-0.16(-1.12%)
Dec 20, 2006	14.08	14.13	14.02	14.05	1,914,628	+0.21(+1.54%)
Dec 19, 2006	13.72	13.84	13.70	13.83	1,265,865	+0.03(+0.23%)
Dec 18, 2006	13.83	13.95	13.78	13.80	4,793,726	+0.36(+2.64%)
Dec 15, 2006	13.54	13.55	13.42	13.45	1,748,100	-0.05(-0.35%)
Dec 14, 2006	13.35	13.51	13.32	13.50	2,967,617	+0.09(+0.71%)
Dec 13, 2006	13.31	13.42	13.28	13.40	3,242,293	-0.02(-0.18%)
Dec 12, 2006	13.52	13.53	13.36	13.42	5,103,734	-0.03(-0.23%)
Dec 11, 2006	13.39	13.50	13.36	13.46	1,231,040	+0.06(+0.41%)
Dec 08, 2006	13.39	13.49	13.30	13.40	5,526,702	+0.02(+0.18%)
Dec 07, 2006	13.38	13.46	13.30	13.38	4,590,093	+0.16(+1.19%)
Dec 06, 2006	13.03	13.30	13.03	13.22	4,335,425	+0.06(+0.48%)
Dec 05, 2006	13.01	13.16	12.97	13.16	3,331,065	+0.21(+1.59%)
Dec 04, 2006	12.86	13.01	12.85	12.95	5,218,973	+0.07(+0.55%)
Dec 01, 2006	12.76	13.05	12.76	12.88	2,242,492	+0.02(+0.18%)
Nov 30, 2006	12.83	12.93	12.75	12.86	2,576,941	+0.04(+0.31%)
Nov 29, 2006	12.64	12.82	12.64	12.82	2,115,981	+0.39(+3.18%)
Nov 28, 2006	12.29	12.43	12.28	12.42	1,236,992	+0.00(+0.00%)
Nov 27, 2006	12.67	12.67	12.37	12.42	2,851,997	-0.30(-2.36%)
Nov 24, 2006	12.71	12.82	12.68	12.72	685,107	-0.07(-0.56%)
Nov 22, 2006	12.78	12.82	12.76	12.79	5,639,536	+0.18(+1.44%)
Nov 21, 2006	12.54	12.63	12.53	12.61	2,446,758	+0.07(+0.57%)
Nov 20, 2006	12.34	12.54	12.33	12.54	7,907,482	+0.09(+0.76%)
Nov 17, 2006	12.29	12.45	12.25	12.45	2,593,657	-0.12(-0.94%)
Nov 16, 2006	12.54	12.60	12.50	12.56	2,169,422	-0.06(-0.44%)
Nov 15, 2006	12.46	12.67	12.45	12.62	1,753,039	+0.10(+0.82%)
Nov 14, 2006	12.51	12.54	12.36	12.52	1,930,331	+0.22(+1.80%)
Nov 13, 2006	12.25	12.34	12.24	12.29	1,328,551	+0.02(+0.13%)
Nov 10, 2006	12.22	12.29	12.22	12.28	2,398,129	+0.14(+1.17%)
Nov 09, 2006	12.11	12.23	12.11	12.14	1,827,881	+0.09(+0.79%)
Nov 08, 2006	11.94	12.08	11.92	12.04	1,541,428	-0.02(-0.20%)
Nov 07, 2006	12.08	12.21	12.04	12.07	2,789,818	+0.10(+0.86%)
Nov 06, 2006	11.76	11.97	11.76	11.96	1,794,702	+0.33(+2.85%)
Nov 03, 2006	11.62	11.68	11.61	11.63	1,839,279	+0.07(+0.61%)
Nov 02, 2006	11.58	11.61	11.44	11.56	1,839,912	-0.09(-0.75%)
Nov 01, 2006	11.79	11.86	11.63	11.65	1,911,842	-0.13(-1.14%)
Oct 31, 2006	11.73	11.81	11.73	11.78	2,019,104	-0.04(-0.33%)
Oct 30, 2006	11.74	11.89	11.74	11.82	2,920,761	-0.03(-0.27%)
Oct 27, 2006	11.91	11.96	11.83	11.85	3,054,490	+0.13(+1.08%)
Oct 26, 2006	11.73	11.80	11.61	11.73	5,804,291	+0.23(+1.99%)
Oct 25, 2006	11.43	11.53	11.37	11.50	1,494,319	+0.09(+0.83%)
Oct 24, 2006	11.28	11.40	11.26	11.40	2,538,063	+0.09(+0.84%)
Oct 23, 2006	11.19	11.34	11.17	11.31	3,767,837	-0.02(-0.14%)
Oct 20, 2006	11.24	11.35	11.21	11.32	8,140,621	+0.15(+1.34%)
Oct 19, 2006	11.01	11.17	11.00	11.17	2,323,540	+0.24(+2.24%)
Oct 18, 2006	11.01	11.02	10.89	10.93	2,511,343	-0.02(-0.22%)
Oct 17, 2006	10.99	11.02	10.87	10.95	3,146,808	-0.23(-2.05%)
Oct 16, 2006	10.97	11.21	10.97	11.18	7,714,740	+0.20(+1.80%)
Oct 13, 2006	10.98	11.02	10.94	10.98	1,644,384	-0.15(-1.35%)
Oct 12, 2006	10.95	11.13	10.95	11.13	3,222,031	+0.30(+2.77%)
Oct 11, 2006	10.82	10.87	10.78	10.83	2,421,810	-0.04(-0.36%)
Oct 10, 2006	10.81	10.91	10.79	10.87	1,386,551	+0.02(+0.15%)
Oct 09, 2006	10.84	10.93	10.82	10.86	1,791,030	+0.08(+0.73%)
Oct 06, 2006	10.72	10.81	10.62	10.78	2,368,496	+0.11(+1.04%)
Oct 05, 2006	10.56	10.67	10.55	10.67	2,958,499	+0.13(+1.27%)
Oct 04, 2006	10.39	10.54	10.36	10.53	2,136,116	+0.13(+1.21%)
Oct 03, 2006	10.41	10.47	10.36	10.41	2,207,540	+0.02(+0.15%)
Oct 02, 2006	10.32	10.46	10.28	10.39	2,399,142	-0.02(-0.15%)
Sep 29, 2006	10.39	10.45	10.38	10.41	1,624,375	-0.12(-1.12%)
Sep 28, 2006	10.47	10.53	10.46	10.53	1,403,140	+0.09(+0.91%)
Sep 27, 2006	10.38	10.44	10.38	10.43	2,712,696	-0.06(-0.60%)
Sep 26, 2006	10.43	10.51	10.38	10.49	2,676,224	+0.06(+0.60%)
Sep 25, 2006	10.39	10.46	10.24	10.43	1,818,004	+0.03(+0.30%)
Sep 22, 2006	10.46	10.46	10.30	10.40	4,986,974	-0.07(-0.68%)
Sep 21, 2006	10.52	10.53	10.41	10.47	3,181,380	-0.14(-1.34%)
Sep 20, 2006	10.56	10.64	10.55	10.61	3,044,865	+0.10(+0.98%)
Sep 19, 2006	10.60	10.60	10.46	10.51	1,998,715	-0.12(-1.11%)
Sep 18, 2006	10.57	10.65	10.45	10.63	2,788,172	+0.09(+0.90%)
Sep 15, 2006	10.50	10.55	10.48	10.53	4,174,343	+0.05(+0.45%)
Sep 14, 2006	10.55	10.56	10.44	10.49	3,753,654	-0.13(-1.26%)
Sep 13, 2006	10.56	10.65	10.53	10.62	3,817,352	+0.03(+0.30%)
Sep 12, 2006	10.42	10.61	10.38	10.59	2,813,752	+0.18(+1.74%)
Sep 11, 2006	10.41	10.42	10.30	10.41	2,676,224	+0.00(+0.00%)
Sep 08, 2006	10.46	10.46	10.41	10.41	2,405,980	-0.05(-0.45%)
Sep 07, 2006	10.45	10.55	10.38	10.46	2,353,553	-0.14(-1.34%)
Sep 06, 2006	10.66	10.70	10.58	10.60	3,114,769	-0.22(-2.04%)
Sep 05, 2006	10.69	10.83	10.68	10.82	4,554,888	+0.26(+2.47%)
Sep 01, 2006	10.54	10.57	10.49	10.56	1,565,362	+0.02(+0.22%)
Aug 31, 2006	10.58	10.60	10.47	10.53	3,302,572	-0.09(-0.82%)
Aug 30, 2006	10.60	10.70	10.58	10.62	4,003,003	-0.04(-0.37%)
Aug 29, 2006	10.57	10.67	10.45	10.66	2,916,202	+0.16(+1.50%)
Aug 28, 2006	10.41	10.58	10.38	10.50	2,232,361	+0.05(+0.45%)
Aug 25, 2006	10.42	10.50	10.41	10.46	2,181,453	+0.10(+0.99%)
Aug 24, 2006	10.50	10.51	10.30	10.35	1,489,633	-0.12(-1.13%)
Aug 23, 2006	10.55	10.56	10.42	10.47	1,513,315	-0.02(-0.22%)
Aug 22, 2006	10.53	10.58	10.43	10.49	2,049,243	-0.20(-1.85%)
Aug 21, 2006	10.79	10.80	10.66	10.69	2,753,853	-0.12(-1.10%)
Aug 18, 2006	10.68	10.82	10.67	10.81	6,227,639	+0.25(+2.39%)
Aug 17, 2006	10.60	10.66	10.49	10.56	3,286,616	-0.13(-1.18%)
Aug 16, 2006	10.58	10.70	10.58	10.68	2,669,639	+0.21(+2.04%)
Aug 15, 2006	10.42	10.47	10.37	10.47	5,853,932	+0.31(+3.03%)
Aug 14, 2006	10.21	10.30	10.15	10.16	1,994,663	+0.12(+1.18%)
Aug 11, 2006	10.15	10.19	10.01	10.04	2,992,058	-0.19(-1.85%)
Aug 10, 2006	10.12	10.26	10.11	10.23	6,630,092	-0.03(-0.31%)
Aug 09, 2006	10.24	10.43	10.23	10.27	7,219,842	+0.15(+1.48%)
Aug 08, 2006	10.14	10.27	10.09	10.12	3,621,951	-0.12(-1.16%)
Aug 07, 2006	10.15	10.26	10.11	10.23	3,864,082	+0.06(+0.54%)
Aug 04, 2006	10.12	10.27	10.11	10.18	5,493,270	+0.10(+1.02%)
Aug 03, 2006	9.973	10.12	9.950	10.08	2,495,640	-0.07(-0.70%)
Aug 02, 2006	10.15	10.26	10.12	10.15	5,112,851	-0.01(-0.08%)
Aug 01, 2006	10.10	10.18	9.950	10.15	2,623,923	-0.06(-0.54%)
Jul 31, 2006	10.17	10.24	10.15	10.21	5,275,074	+0.06(+0.54%)
Jul 28, 2006	10.04	10.21	10.01	10.15	6,772,559	+0.25(+2.55%)
Jul 27, 2006	9.997	10.04	9.879	9.902	3,425,030	+0.09(+0.97%)
Jul 26, 2006	9.642	9.855	9.626	9.808	2,163,217	+0.20(+2.05%)
Jul 25, 2006	9.515	9.650	9.492	9.610	1,919,440	+0.21(+2.18%)
Jul 24, 2006	9.302	9.421	9.294	9.405	1,688,960	+0.20(+2.14%)
Jul 21, 2006	9.302	9.302	9.184	9.207	1,837,632	-0.23(-2.43%)
Jul 20, 2006	9.626	9.673	9.429	9.436	1,928,938	-0.17(-1.73%)
Jul 19, 2006	9.223	9.618	9.223	9.602	3,039,546	+0.53(+5.83%)
Jul 18, 2006	9.057	9.121	8.915	9.073	4,388,993	-0.03(-0.35%)
Jul 17, 2006	9.018	9.121	8.971	9.105	2,145,108	-0.25(-2.70%)
Jul 14, 2006	9.389	9.405	9.128	9.357	2,653,430	-0.14(-1.50%)
Jul 13, 2006	9.547	9.660	9.492	9.500	1,982,885	-0.18(-1.88%)
Jul 12, 2006	9.894	9.894	9.673	9.681	1,697,318	-0.22(-2.23%)
Jul 11, 2006	9.760	9.934	9.760	9.902	2,568,709	+0.02(+0.24%)
Jul 10, 2006	9.894	9.965	9.815	9.879	2,081,536	+0.02(+0.24%)
Jul 07, 2006	9.942	10.04	9.800	9.855	2,991,804	-0.17(-1.73%)
Jul 06, 2006	9.981	10.09	9.950	10.03	1,380,345	+0.06(+0.55%)
Jul 05, 2006	10.05	10.07	9.887	9.973	2,745,748	-0.32(-3.14%)
Jul 03, 2006	10.23	10.31	10.23	10.30	1,361,223	+0.06(+0.62%)
Jun 30, 2006	10.16	10.27	10.10	10.23	2,832,495	+0.27(+2.69%)
Jun 29, 2006	9.626	9.973	9.594	9.965	2,374,701	+0.39(+4.13%)
Jun 28, 2006	9.555	9.586	9.460	9.571	1,148,219	+0.12(+1.25%)
Jun 27, 2006	9.705	9.713	9.452	9.452	1,747,467	-0.30(-3.08%)
Jun 26, 2006	9.642	9.768	9.618	9.752	1,689,467	+0.07(+0.73%)
Jun 23, 2006	9.563	9.729	9.555	9.681	760,709	+0.06(+0.57%)
Jun 22, 2006	9.626	9.697	9.484	9.626	1,223,948	-0.09(-0.97%)
Jun 21, 2006	9.515	9.831	9.500	9.721	5,196,179	+0.31(+3.27%)
Jun 20, 2006	9.326	9.452	9.231	9.413	10,867,881	+0.25(+2.76%)
Jun 19, 2006	9.421	9.429	9.113	9.160	3,017,005	-0.05(-0.51%)
Jun 16, 2006	9.128	9.239	9.089	9.207	2,273,265	-0.20(-2.10%)
Jun 15, 2006	9.160	9.468	9.152	9.405	5,259,751	+0.70(+8.08%)
Jun 14, 2006	8.528	8.702	8.512	8.702	4,846,407	+0.58(+7.09%)
Jun 13, 2006	8.355	8.528	7.983	8.126	6,066,177	-0.36(-4.28%)
Jun 12, 2006	8.805	8.813	8.441	8.489	2,632,914	-0.36(-4.02%)
Jun 09, 2006	9.010	9.026	8.820	8.844	2,726,119	+0.11(+1.27%)
Jun 08, 2006	8.820	8.836	8.505	8.734	8,272,577	-0.44(-4.82%)
Jun 07, 2006	9.247	9.342	9.160	9.176	2,869,093	-0.19(-2.02%)
Jun 06, 2006	9.531	9.531	9.215	9.365	3,281,424	-0.33(-3.42%)
Jun 05, 2006	9.855	9.894	9.681	9.697	1,099,337	-0.24(-2.38%)
Jun 02, 2006	10.03	10.04	9.847	9.934	1,917,794	+0.00(+0.00%)
Jun 01, 2006	9.792	9.934	9.776	9.934	1,794,829	-0.03(-0.32%)
May 31, 2006	9.863	9.997	9.831	9.965	1,716,821	+0.12(+1.20%)
May 30, 2006	9.997	10.01	9.839	9.847	1,532,817	-0.14(-1.42%)
May 26, 2006	9.997	10.04	9.926	9.989	2,222,736	+0.06(+0.56%)
May 25, 2006	9.697	9.965	9.697	9.934	3,760,619	+0.28(+2.95%)
May 24, 2006	9.665	9.705	9.492	9.650	3,036,507	-0.24(-2.47%)
May 23, 2006	9.752	10.21	9.752	9.894	6,986,196	+0.37(+3.90%)
May 22, 2006	9.476	9.618	9.365	9.523	8,055,141	-0.69(-6.73%)
May 19, 2006	9.989	10.28	9.989	10.21	4,567,678	+0.32(+3.28%)
May 18, 2006	10.01	10.05	9.839	9.887	4,273,753	-0.15(-1.49%)
May 17, 2006	10.43	10.43	9.942	10.04	8,014,110	-0.69(-6.48%)
May 16, 2006	10.70	10.80	10.53	10.73	3,405,275	-0.07(-0.66%)
May 15, 2006	10.79	10.86	10.70	10.80	3,090,961	-0.42(-3.73%)
May 12, 2006	11.51	11.52	11.06	11.22	3,455,043	-0.42(-3.60%)
May 11, 2006	11.67	11.73	11.55	11.64	4,182,574	+0.21(+1.87%)
May 10, 2006	11.40	11.47	11.36	11.43	2,297,452	+0.02(+0.14%)
May 09, 2006	11.35	11.42	11.32	11.41	1,758,864	+0.11(+0.98%)
May 08, 2006	11.37	11.37	11.23	11.30	1,558,777	-0.09(-0.76%)
May 05, 2006	11.37	11.41	11.32	11.39	1,526,611	+0.13(+1.19%)
May 04, 2006	11.21	11.32	11.20	11.25	1,235,979	+0.06(+0.56%)
May 03, 2006	11.28	11.28	11.16	11.19	1,818,510	-0.17(-1.46%)
May 02, 2006	11.24	11.36	11.23	11.36	1,619,816	+0.21(+1.91%)
May 01, 2006	11.43	11.43	11.12	11.14	2,525,399	-0.09(-0.77%)
Apr 28, 2006	11.06	11.29	11.06	11.23	1,971,488	+0.10(+0.92%)
Apr 27, 2006	11.06	11.25	10.99	11.13	5,391,707	-0.24(-2.15%)
Apr 26, 2006	11.17	11.43	11.14	11.37	3,146,808	+0.21(+1.84%)
Apr 25, 2006	11.21	11.24	11.06	11.17	3,861,296	+0.13(+1.22%)
Apr 24, 2006	11.04	11.06	10.93	11.03	2,036,833	+0.15(+1.38%)
Apr 21, 2006	10.81	10.96	10.74	10.88	2,076,217	+0.32(+2.99%)
Apr 20, 2006	10.57	10.60	10.50	10.57	1,875,750	-0.05(-0.45%)
Apr 19, 2006	10.38	10.68	10.38	10.61	6,575,005	+0.26(+2.52%)
Apr 18, 2006	10.27	10.35	10.22	10.35	1,638,812	+0.14(+1.39%)
Apr 17, 2006	10.30	10.36	10.19	10.21	1,343,114	-0.06(-0.54%)
Apr 13, 2006	10.12	10.27	10.13	10.27	1,376,040	+0.15(+1.48%)
Apr 12, 2006	9.965	10.12	9.950	10.12	1,213,311	+0.10(+1.02%)
Apr 11, 2006	10.14	10.18	9.981	10.01	1,023,482	-0.11(-1.09%)
Apr 10, 2006	10.18	10.19	10.08	10.12	1,755,951	-0.17(-1.61%)
Apr 07, 2006	10.35	10.44	10.16	10.29	2,856,049	+0.12(+1.16%)
Apr 06, 2006	10.14	10.21	10.05	10.17	4,920,616	-0.12(-1.15%)
Apr 05, 2006	10.22	10.30	10.15	10.29	1,173,040	-0.03(-0.31%)
Apr 04, 2006	10.31	10.35	10.29	10.32	1,358,184	+0.16(+1.55%)
Apr 03, 2006	10.10	10.27	10.09	10.16	2,368,496	+0.25(+2.55%)
Mar 31, 2006	9.965	9.989	9.871	9.910	1,586,637	-0.06(-0.63%)
Mar 30, 2006	9.879	10.01	9.879	9.973	1,941,728	+0.20(+2.02%)
Mar 29, 2006	9.650	9.792	9.626	9.776	1,215,464	+0.20(+2.06%)
Mar 28, 2006	9.634	9.736	9.555	9.579	2,248,697	+0.08(+0.83%)
Mar 27, 2006	9.515	9.555	9.429	9.500	1,302,084	-0.02(-0.25%)
Mar 24, 2006	9.452	9.539	9.429	9.523	1,167,088	+0.15(+1.60%)
Mar 23, 2006	9.460	9.467	9.334	9.373	1,789,257	-0.18(-1.90%)
Mar 22, 2006	9.484	9.571	9.476	9.555	1,621,083	+0.00(+0.00%)
Mar 21, 2006	9.586	9.626	9.531	9.555	1,636,279	-0.17(-1.71%)
Mar 20, 2006	9.800	9.808	9.673	9.721	1,046,530	-0.08(-0.81%)
Mar 17, 2006	9.673	9.808	9.650	9.800	1,512,935	+0.07(+0.73%)
Mar 16, 2006	9.697	9.808	9.665	9.729	1,394,149	-0.04(-0.40%)
Mar 15, 2006	9.768	9.776	9.658	9.768	1,357,677	-0.05(-0.48%)
Mar 14, 2006	9.736	9.831	9.705	9.815	2,102,178	+0.21(+2.22%)
Mar 13, 2006	9.539	9.634	9.539	9.602	1,825,349	+0.30(+3.23%)
Mar 10, 2006	9.192	9.350	9.152	9.302	1,537,502	+0.12(+1.29%)
Mar 09, 2006	9.239	9.278	9.168	9.184	2,864,281	+0.00(+0.00%)
Mar 08, 2006	9.081	9.223	9.002	9.184	6,162,168	-0.21(-2.27%)
Mar 07, 2006	9.373	9.421	9.278	9.397	3,862,942	-0.23(-2.38%)
Mar 06, 2006	9.752	9.784	9.586	9.626	3,017,005	-0.06(-0.65%)
Mar 03, 2006	9.689	9.752	9.665	9.689	1,416,564	-0.01(-0.08%)
Mar 02, 2006	9.610	9.729	9.586	9.697	3,112,236	-0.13(-1.37%)
Mar 01, 2006	9.784	9.887	9.658	9.831	4,472,067	+0.32(+3.32%)
Feb 28, 2006	9.887	9.602	9.405	9.515	5,373,724	-0.37(-3.75%)
Feb 27, 2006	9.808	9.934	9.744	9.887	5,253,672	+0.20(+2.04%)
Feb 24, 2006	9.476	9.705	9.476	9.689	5,832,657	+0.31(+3.28%)
Feb 23, 2006	9.405	9.436	9.350	9.381	1,925,899	+0.06(+0.68%)
Feb 22, 2006	9.271	9.342	9.231	9.318	2,374,701	+0.23(+2.52%)
Feb 21, 2006	9.065	9.121	9.042	9.089	2,645,451	+0.16(+1.77%)
Feb 17, 2006	8.892	8.971	8.876	8.931	3,824,571	+0.07(+0.80%)
Feb 16, 2006	8.584	8.923	8.576	8.860	10,252,930	+0.59(+7.16%)
Feb 15, 2006	8.434	8.465	7.904	8.268	2,803,368	-0.27(-3.15%)
Feb 14, 2006	8.505	8.552	8.441	8.536	2,150,933	+0.01(+0.09%)
Feb 13, 2006	8.434	8.528	8.434	8.528	1,750,253	+0.05(+0.56%)
Feb 10, 2006	8.568	8.583	8.402	8.481	871,010	+0.03(+0.37%)
Feb 09, 2006	8.473	8.552	8.449	8.449	2,153,339	+0.01(+0.09%)
Feb 08, 2006	8.394	8.449	8.331	8.441	3,235,961	-0.12(-1.38%)
Feb 07, 2006	8.568	8.599	8.520	8.560	1,348,180	-0.04(-0.46%)
Feb 06, 2006	8.607	8.631	8.536	8.599	853,914	-0.04(-0.46%)
Feb 03, 2006	8.591	8.702	8.576	8.639	1,515,974	+0.06(+0.74%)
Feb 02, 2006	8.686	8.702	8.560	8.576	1,594,109	-0.13(-1.45%)

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.