Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	13.38	13.54	13.38	13.50	67,402,416	+0.07(+0.54%)
Jan 30, 2007	13.39	13.46	13.38	13.43	51,306,824	+0.02(+0.15%)
Jan 29, 2007	13.50	13.58	13.38	13.41	65,727,212	-0.12(-0.88%)
Jan 26, 2007	13.55	13.56	13.38	13.53	64,260,236	-0.04(-0.27%)
Jan 25, 2007	13.80	13.84	13.53	13.56	68,172,784	-0.24(-1.72%)
Jan 24, 2007	13.55	13.81	13.52	13.80	73,727,392	+0.23(+1.71%)
Jan 23, 2007	13.70	13.72	13.39	13.57	99,840,808	-0.30(-2.15%)
Jan 22, 2007	14.01	14.05	13.72	13.87	93,221,216	-0.14(-0.99%)
Jan 19, 2007	14.01	14.10	13.96	14.01	65,620,908	+0.03(+0.18%)
Jan 18, 2007	13.81	14.03	13.81	13.98	74,975,056	+0.14(+1.04%)
Jan 17, 2007	13.74	13.90	13.72	13.84	70,758,856	+0.06(+0.45%)
Jan 16, 2007	13.71	13.80	13.64	13.77	60,603,056	+0.07(+0.49%)
Jan 12, 2007	13.57	13.80	13.57	13.71	57,913,008	+0.09(+0.68%)
Jan 11, 2007	13.27	13.64	13.27	13.62	72,377,120	+0.13(+0.99%)
Jan 10, 2007	13.43	13.51	13.38	13.48	67,116,544	+0.02(+0.12%)
Jan 09, 2007	13.50	13.55	13.40	13.47	60,837,044	+0.01(+0.04%)
Jan 08, 2007	13.53	13.59	13.32	13.46	84,000,384	-0.07(-0.53%)
Jan 05, 2007	13.66	13.70	13.47	13.53	60,932,268	-0.04(-0.30%)
Jan 04, 2007	13.57	13.67	13.53	13.57	62,667,140	+0.05(+0.34%)
Jan 03, 2007	13.46	13.59	13.37	13.53	78,989,528	+0.20(+1.51%)
Dec 29, 2006	13.42	13.46	13.29	13.33	53,937,208	-0.09(-0.65%)
Dec 28, 2006	13.39	13.48	13.30	13.41	46,668,908	-0.04(-0.31%)
Dec 27, 2006	13.35	13.50	13.29	13.46	47,966,904	+0.11(+0.85%)
Dec 26, 2006	13.28	13.37	13.28	13.34	34,640,256	-0.02(-0.15%)
Dec 22, 2006	13.38	13.44	13.33	13.36	39,672,876	-0.05(-0.38%)
Dec 21, 2006	13.50	13.55	13.38	13.41	65,440,364	-0.07(-0.53%)
Dec 20, 2006	13.46	13.66	13.45	13.49	86,514,552	+0.01(+0.04%)
Dec 19, 2006	13.30	13.50	13.25	13.48	94,634,064	+0.19(+1.43%)
Dec 18, 2006	13.20	13.35	13.16	13.29	74,409,720	+0.10(+0.74%)
Dec 15, 2006	13.15	13.28	13.14	13.19	96,914,832	+0.04(+0.31%)
Dec 14, 2006	13.12	13.21	13.07	13.15	71,735,800	+0.09(+0.67%)
Dec 13, 2006	12.98	13.10	12.96	13.06	78,624,944	+0.11(+0.87%)
Dec 12, 2006	12.89	12.98	12.84	12.95	82,215,368	+0.01(+0.08%)
Dec 11, 2006	13.00	13.17	12.84	12.94	109,057,560	-0.01(-0.08%)
Dec 08, 2006	12.80	12.96	12.76	12.95	84,940,592	+0.16(+1.25%)
Dec 07, 2006	12.85	12.85	12.72	12.79	98,893,792	+0.03(+0.24%)
Dec 06, 2006	12.81	12.86	12.68	12.76	95,662,896	-0.01(-0.08%)
Dec 05, 2006	12.86	12.93	12.65	12.77	230,464,048	-0.04(-0.32%)
Dec 04, 2006	12.17	14.30	12.09	12.81	562,066,304	-1.52(-10.62%)
Dec 01, 2006	14.21	14.34	14.15	14.34	78,081,376	+0.19(+1.35%)
Nov 30, 2006	14.10	14.35	14.08	14.15	114,931,280	+0.22(+1.55%)
Nov 29, 2006	14.04	14.13	13.84	13.93	83,036,264	+0.01(+0.07%)
Nov 28, 2006	13.89	13.93	13.80	13.92	61,289,660	+0.04(+0.30%)
Nov 27, 2006	13.84	13.98	13.77	13.88	75,806,832	+0.04(+0.30%)
Nov 24, 2006	13.85	13.92	13.82	13.84	21,809,956	-0.11(-0.78%)
Nov 22, 2006	13.89	14.04	13.87	13.94	37,776,900	+0.07(+0.54%)
Nov 21, 2006	13.88	13.97	13.83	13.87	55,909,368	-0.05(-0.35%)
Nov 20, 2006	13.97	14.05	13.90	13.92	66,541,688	-0.08(-0.59%)
Nov 17, 2006	13.74	14.02	13.73	14.00	93,108,880	+0.23(+1.68%)
Nov 16, 2006	13.60	13.87	13.60	13.77	64,205,144	+0.12(+0.87%)
Nov 15, 2006	13.53	13.76	13.47	13.65	77,191,496	+0.14(+1.07%)
Nov 14, 2006	13.40	13.56	13.21	13.51	82,291,552	+0.19(+1.39%)
Nov 13, 2006	13.18	13.39	13.16	13.32	79,993,680	+0.09(+0.70%)
Nov 10, 2006	13.29	13.41	13.07	13.23	91,443,392	-0.07(-0.50%)
Nov 09, 2006	13.59	13.67	12.86	13.30	161,435,392	-0.40(-2.93%)
Nov 08, 2006	13.73	13.75	13.60	13.70	103,123,208	-0.34(-2.45%)
Nov 07, 2006	13.89	14.13	13.89	14.04	88,270,408	+0.15(+1.11%)
Nov 06, 2006	13.67	13.94	13.66	13.89	63,451,688	+0.23(+1.66%)
Nov 03, 2006	13.73	13.77	13.62	13.66	53,032,168	-0.07(-0.52%)
Nov 02, 2006	13.64	13.74	13.60	13.73	56,095,932	+0.08(+0.57%)
Nov 01, 2006	13.74	13.83	13.65	13.66	76,853,544	-0.06(-0.41%)
Oct 31, 2006	13.86	13.92	13.57	13.71	156,737,408	-0.28(-2.02%)
Oct 30, 2006	14.01	14.10	13.95	14.00	65,704,668	-0.01(-0.07%)
Oct 27, 2006	13.98	14.15	13.97	14.01	77,081,112	-0.03(-0.22%)
Oct 26, 2006	14.11	14.12	13.93	14.04	79,848,704	-0.08(-0.55%)
Oct 25, 2006	13.98	14.12	13.92	14.11	70,206,352	+0.09(+0.62%)
Oct 24, 2006	14.02	14.06	13.89	14.03	98,931,688	-0.24(-1.69%)
Oct 23, 2006	14.18	14.29	14.15	14.27	61,151,292	+0.03(+0.18%)
Oct 20, 2006	14.28	14.28	13.89	14.24	94,568,376	+0.00(+0.00%)
Oct 19, 2006	14.62	14.66	14.20	14.24	97,843,968	-0.22(-1.49%)
Oct 18, 2006	14.34	14.52	14.27	14.46	61,626,452	+0.20(+1.37%)
Oct 17, 2006	14.13	14.35	14.12	14.26	48,575,964	+0.03(+0.22%)
Oct 16, 2006	14.20	14.27	14.09	14.23	38,816,812	+0.04(+0.25%)
Oct 13, 2006	14.17	14.23	14.08	14.20	47,658,292	-0.03(-0.22%)
Oct 12, 2006	14.04	14.27	14.03	14.23	51,705,608	+0.19(+1.32%)
Oct 11, 2006	14.11	14.15	14.00	14.04	62,983,524	-0.14(-0.98%)
Oct 10, 2006	14.15	14.20	14.03	14.18	58,144,468	-0.05(-0.33%)
Oct 09, 2006	14.29	14.32	14.13	14.23	40,471,416	-0.13(-0.90%)
Oct 06, 2006	14.34	14.38	14.20	14.36	52,799,156	-0.05(-0.32%)
Oct 05, 2006	14.53	14.54	14.28	14.40	56,272,784	-0.18(-1.20%)
Oct 04, 2006	14.62	14.63	14.42	14.58	53,494,308	-0.04(-0.28%)
Oct 03, 2006	14.56	14.71	14.54	14.62	39,376,316	+0.05(+0.35%)
Oct 02, 2006	14.51	14.72	14.51	14.57	42,951,580	-0.03(-0.18%)
Sep 29, 2006	14.61	14.71	14.54	14.59	46,572,708	+0.03(+0.21%)
Sep 28, 2006	14.58	14.63	14.47	14.56	40,120,828	-0.06(-0.39%)
Sep 27, 2006	14.54	14.66	14.52	14.62	46,437,840	+0.01(+0.03%)
Sep 26, 2006	14.55	14.62	14.52	14.61	50,042,060	+0.03(+0.18%)
Sep 25, 2006	14.56	14.66	14.47	14.59	49,494,412	+0.10(+0.67%)
Sep 22, 2006	14.52	14.53	14.42	14.49	37,672,152	-0.03(-0.18%)
Sep 21, 2006	14.65	14.66	14.46	14.52	52,899,048	-0.13(-0.91%)
Sep 20, 2006	14.49	14.67	14.49	14.65	53,027,700	+0.14(+0.96%)
Sep 19, 2006	14.48	14.52	14.30	14.51	41,439,812	+0.02(+0.14%)
Sep 18, 2006	14.51	14.52	14.38	14.49	41,179,204	+0.06(+0.43%)
Sep 15, 2006	14.53	14.58	14.41	14.43	53,595,560	-0.08(-0.57%)
Sep 14, 2006	14.44	14.53	14.31	14.51	40,169,996	+0.01(+0.04%)
Sep 13, 2006	14.47	14.58	14.45	14.51	42,890,168	-0.03(-0.21%)
Sep 12, 2006	14.39	14.58	14.36	14.54	73,114,840	+0.19(+1.33%)
Sep 11, 2006	14.15	14.35	14.15	14.35	39,610,104	+0.15(+1.05%)
Sep 08, 2006	14.10	14.28	14.10	14.20	34,998,232	+0.07(+0.51%)
Sep 07, 2006	14.23	14.25	14.06	14.12	51,038,440	-0.14(-0.97%)
Sep 06, 2006	14.33	14.41	14.24	14.26	58,146,412	-0.06(-0.43%)
Sep 05, 2006	14.34	14.35	14.22	14.33	39,204,516	-0.06(-0.43%)
Sep 01, 2006	14.30	14.39	14.19	14.39	45,682,636	+0.21(+1.45%)
Aug 31, 2006	14.27	14.32	14.16	14.18	44,772,348	-0.09(-0.61%)
Aug 30, 2006	14.20	14.35	14.20	14.27	50,127,180	+0.07(+0.47%)
Aug 29, 2006	14.15	14.28	14.15	14.20	41,255,772	+0.03(+0.22%)
Aug 28, 2006	13.97	14.28	13.94	14.17	55,283,984	+0.16(+1.14%)
Aug 25, 2006	13.96	14.07	13.89	14.01	31,845,266	-0.01(-0.04%)
Aug 24, 2006	14.00	14.07	13.90	14.02	43,228,320	+0.05(+0.37%)
Aug 23, 2006	13.83	13.97	13.82	13.97	41,181,728	+0.08(+0.59%)
Aug 22, 2006	13.71	13.94	13.71	13.88	48,143,752	+0.17(+1.28%)
Aug 21, 2006	13.78	14.08	13.68	13.71	46,940,208	-0.21(-1.52%)
Aug 18, 2006	13.89	13.93	13.72	13.92	51,581,812	+0.03(+0.18%)
Aug 17, 2006	13.77	13.96	13.74	13.89	58,958,556	+0.13(+0.93%)
Aug 16, 2006	13.57	13.80	13.56	13.76	57,213,388	+0.18(+1.33%)
Aug 15, 2006	13.47	13.63	13.45	13.58	42,724,980	+0.16(+1.23%)
Aug 14, 2006	13.32	13.53	13.30	13.42	43,514,580	+0.13(+1.01%)
Aug 11, 2006	13.29	13.32	13.14	13.29	31,670,166	-0.08(-0.58%)
Aug 10, 2006	13.35	13.40	13.18	13.36	45,805,264	-0.09(-0.69%)
Aug 09, 2006	13.45	13.53	13.38	13.46	64,659,704	-0.01(-0.04%)
Aug 08, 2006	13.40	13.51	13.36	13.46	68,043,736	+0.06(+0.42%)
Aug 07, 2006	13.36	13.44	13.35	13.40	53,522,488	+0.04(+0.27%)
Aug 04, 2006	13.32	13.39	13.24	13.37	61,545,604	+0.24(+1.84%)
Aug 03, 2006	13.16	13.23	13.08	13.13	55,194,004	-0.05(-0.39%)
Aug 02, 2006	13.49	13.62	13.03	13.18	118,284,416	-0.20(-1.46%)
Aug 01, 2006	13.40	13.53	13.34	13.37	64,910,788	+0.00(+0.00%)
Jul 31, 2006	13.61	13.72	13.33	13.37	100,984,304	-0.06(-0.46%)
Jul 28, 2006	13.22	13.53	13.21	13.44	91,258,184	+0.24(+1.79%)
Jul 27, 2006	12.97	13.21	12.93	13.20	69,838,856	+0.28(+2.15%)
Jul 26, 2006	12.81	13.00	12.80	12.92	55,262,216	+0.08(+0.60%)
Jul 25, 2006	12.71	12.93	12.71	12.84	57,883,664	+0.09(+0.69%)
Jul 24, 2006	12.35	12.83	12.25	12.76	92,156,232	+0.49(+4.03%)
Jul 21, 2006	12.25	12.37	12.19	12.26	72,150,720	+0.06(+0.51%)
Jul 20, 2006	12.16	12.28	12.09	12.20	65,076,952	+0.21(+1.76%)
Jul 19, 2006	11.68	12.04	11.65	11.99	65,332,120	+0.37(+3.19%)
Jul 18, 2006	11.61	11.71	11.49	11.62	52,035,208	+0.09(+0.76%)
Jul 17, 2006	11.53	11.66	11.46	11.53	45,848,212	-0.01(-0.04%)
Jul 14, 2006	11.77	11.77	11.40	11.54	55,162,716	-0.23(-1.97%)
Jul 13, 2006	11.91	11.93	11.69	11.77	49,667,764	-0.16(-1.34%)
Jul 12, 2006	12.05	12.08	11.90	11.93	32,734,176	-0.16(-1.32%)
Jul 11, 2006	12.23	12.26	11.95	12.09	53,551,252	-0.20(-1.59%)
Jul 10, 2006	12.27	12.33	12.23	12.28	27,627,902	+0.10(+0.80%)
Jul 07, 2006	12.25	12.30	12.14	12.18	33,954,044	+0.00(+0.00%)
Jul 06, 2006	12.23	12.31	12.14	12.18	39,267,484	+0.00(+0.00%)
Jul 05, 2006	12.11	12.19	12.06	12.18	58,372,624	+0.05(+0.42%)
Jul 03, 2006	12.11	12.20	12.04	12.13	30,664,458	+0.06(+0.47%)
Jun 30, 2006	11.99	12.25	11.98	12.08	61,053,344	+0.12(+0.99%)
Jun 29, 2006	11.84	11.99	11.77	11.96	50,585,824	+0.17(+1.48%)
Jun 28, 2006	11.80	11.84	11.74	11.78	38,437,848	+0.05(+0.44%)
Jun 27, 2006	11.85	11.89	11.69	11.73	41,810,416	-0.11(-0.91%)
Jun 26, 2006	12.07	12.07	11.80	11.84	60,728,020	+0.19(+1.63%)
Jun 23, 2006	11.68	11.73	11.58	11.65	43,242,116	-0.01(-0.04%)
Jun 22, 2006	11.71	11.83	11.64	11.65	45,278,992	-0.02(-0.18%)
Jun 21, 2006	11.82	11.94	11.65	11.68	76,433,376	-0.13(-1.13%)
Jun 20, 2006	11.92	11.94	11.75	11.81	92,678,224	-0.06(-0.48%)
Jun 19, 2006	12.09	12.14	11.78	11.87	54,047,984	-0.19(-1.58%)
Jun 16, 2006	12.04	12.17	11.96	12.06	60,204,468	-0.05(-0.43%)
Jun 15, 2006	12.01	12.16	11.91	12.11	52,225,856	+0.22(+1.82%)
Jun 14, 2006	11.84	11.93	11.82	11.89	56,488,304	+0.04(+0.30%)
Jun 13, 2006	11.94	12.09	11.85	11.86	60,131,592	-0.13(-1.07%)
Jun 12, 2006	12.12	12.17	11.94	11.98	39,014,452	-0.12(-1.02%)
Jun 09, 2006	12.17	12.23	12.07	12.11	59,204,396	-0.17(-1.38%)
Jun 08, 2006	12.20	12.29	12.00	12.28	67,220,712	-0.03(-0.21%)
Jun 07, 2006	12.36	12.44	12.29	12.30	52,247,816	+0.04(+0.29%)
Jun 06, 2006	12.37	12.51	12.17	12.27	51,555,188	-0.05(-0.42%)
Jun 05, 2006	12.50	12.56	12.27	12.32	49,779,120	-0.13(-1.03%)
Jun 02, 2006	12.35	12.45	12.28	12.45	41,964,336	+0.15(+1.21%)
Jun 01, 2006	12.26	12.43	12.21	12.30	48,670,800	+0.12(+1.01%)
May 31, 2006	12.17	12.25	12.10	12.17	46,401,884	+0.04(+0.34%)
May 30, 2006	12.30	12.35	12.11	12.13	47,081,492	-0.22(-1.75%)
May 26, 2006	12.37	12.40	12.23	12.35	44,748,444	+0.08(+0.63%)
May 25, 2006	12.27	12.30	12.14	12.27	46,437,840	+0.01(+0.04%)
May 24, 2006	12.34	12.35	12.16	12.27	48,859,700	-0.08(-0.63%)
May 23, 2006	12.21	12.42	12.21	12.34	57,355,836	+0.14(+1.14%)
May 22, 2006	12.24	12.42	12.20	12.21	55,138,812	-0.05(-0.42%)
May 19, 2006	12.35	12.40	12.14	12.26	67,242,280	-0.04(-0.29%)
May 18, 2006	12.46	12.53	12.27	12.29	62,172,740	-0.20(-1.57%)
May 17, 2006	12.71	12.84	12.43	12.49	59,936,472	-0.32(-2.53%)
May 16, 2006	12.71	12.87	12.66	12.81	43,954,568	+0.01(+0.04%)
May 15, 2006	12.62	12.83	12.62	12.81	48,286,784	+0.20(+1.59%)
May 12, 2006	12.71	12.79	12.57	12.61	54,986,644	-0.16(-1.25%)
May 11, 2006	13.00	13.06	12.71	12.77	56,420,868	-0.12(-0.92%)
May 10, 2006	13.00	13.02	12.80	12.88	52,304,756	-0.24(-1.84%)
May 09, 2006	13.12	13.23	13.09	13.13	32,241,718	-0.02(-0.12%)
May 08, 2006	13.07	13.22	13.06	13.14	40,162,808	+0.07(+0.51%)
May 05, 2006	13.03	13.16	13.00	13.07	39,071,588	+0.10(+0.75%)
May 04, 2006	13.02	13.10	12.95	12.98	51,708,716	+0.03(+0.20%)
May 03, 2006	13.00	13.17	12.92	12.95	48,583,540	-0.01(-0.04%)
May 02, 2006	12.89	13.06	12.87	12.96	44,786,924	+0.03(+0.24%)
May 01, 2006	13.12	13.17	12.86	12.93	51,454,908	-0.11(-0.83%)
Apr 28, 2006	12.81	13.09	12.79	13.03	53,512,772	+0.24(+1.89%)
Apr 27, 2006	12.85	12.98	12.79	12.79	46,362,628	-0.06(-0.44%)
Apr 26, 2006	12.68	12.89	12.68	12.85	60,077,368	+0.13(+1.01%)
Apr 25, 2006	12.71	12.80	12.70	12.72	57,305,892	-0.04(-0.28%)
Apr 24, 2006	12.72	12.78	12.63	12.76	44,315,648	-0.04(-0.32%)
Apr 21, 2006	12.90	12.90	12.74	12.80	48,515,136	-0.04(-0.32%)
Apr 20, 2006	12.73	12.86	12.71	12.84	48,501,920	+0.07(+0.52%)
Apr 19, 2006	12.83	12.90	12.67	12.77	63,850,668	-0.06(-0.44%)
Apr 18, 2006	12.58	12.83	12.57	12.83	49,799,136	+0.25(+2.01%)
Apr 17, 2006	12.57	12.63	12.52	12.58	33,524,360	-0.03(-0.25%)
Apr 13, 2006	12.57	12.66	12.48	12.61	35,569,980	+0.04(+0.33%)
Apr 12, 2006	12.51	12.62	12.50	12.57	34,547,948	+0.04(+0.29%)
Apr 11, 2006	12.68	12.74	12.44	12.53	45,889,800	-0.15(-1.22%)
Apr 10, 2006	12.71	12.77	12.61	12.68	35,539,272	-0.02(-0.16%)
Apr 07, 2006	12.92	12.93	12.68	12.70	40,611,732	-0.21(-1.59%)
Apr 06, 2006	12.87	12.92	12.82	12.91	47,865,068	-0.04(-0.32%)
Apr 05, 2006	12.88	13.04	12.88	12.95	33,441,572	+0.04(+0.28%)
Apr 04, 2006	12.88	12.99	12.87	12.92	42,325,808	-0.01(-0.08%)
Apr 03, 2006	12.91	13.01	12.88	12.93	39,448,804	+0.10(+0.80%)
Mar 31, 2006	12.99	13.05	12.78	12.82	47,389,132	-0.14(-1.11%)
Mar 30, 2006	12.99	13.09	12.97	12.97	45,314,748	-0.02(-0.16%)
Mar 29, 2006	13.08	13.15	12.92	12.99	51,140,272	-0.06(-0.43%)
Mar 28, 2006	13.24	13.28	13.02	13.04	47,235,408	-0.24(-1.78%)
Mar 27, 2006	13.38	13.39	13.22	13.28	41,403,860	-0.11(-0.81%)
Mar 24, 2006	13.50	13.50	13.30	13.39	34,682,040	-0.07(-0.54%)
Mar 23, 2006	13.58	13.62	13.36	13.46	35,171,192	-0.12(-0.91%)
Mar 22, 2006	13.56	13.65	13.50	13.58	43,939,992	+0.05(+0.34%)
Mar 21, 2006	13.64	13.65	13.45	13.54	49,589,056	-0.08(-0.60%)
Mar 20, 2006	13.58	13.69	13.53	13.62	35,435,300	+0.04(+0.30%)
Mar 17, 2006	13.48	13.63	13.43	13.58	62,431,792	+0.17(+1.30%)
Mar 16, 2006	13.34	13.46	13.31	13.40	44,328,088	+0.05(+0.39%)
Mar 15, 2006	13.36	13.40	13.30	13.35	35,746,052	-0.01(-0.08%)
Mar 14, 2006	13.33	13.38	13.26	13.36	45,679,136	+0.00(+0.00%)
Mar 13, 2006	13.38	13.40	13.31	13.36	49,726,452	-0.06(-0.42%)
Mar 10, 2006	13.55	13.57	13.33	13.42	44,223,728	-0.06(-0.42%)
Mar 09, 2006	13.51	13.58	13.45	13.48	36,449,364	+0.01(+0.08%)
Mar 08, 2006	13.43	13.50	13.37	13.47	50,111,052	-0.01(-0.08%)
Mar 07, 2006	13.40	13.52	13.29	13.48	44,401,352	+0.10(+0.77%)
Mar 06, 2006	13.46	13.58	13.35	13.37	35,659,376	-0.18(-1.33%)
Mar 03, 2006	13.32	13.61	13.32	13.55	55,712,500	+0.14(+1.07%)
Mar 02, 2006	13.43	13.52	13.33	13.41	38,803,788	-0.10(-0.76%)
Mar 01, 2006	13.43	13.53	13.29	13.51	52,295,040	+0.04(+0.27%)
Feb 28, 2006	13.69	13.69	13.45	13.48	57,601,872	-0.21(-1.54%)
Feb 27, 2006	13.58	13.76	13.56	13.69	60,516,576	+0.12(+0.87%)
Feb 24, 2006	13.43	13.63	13.42	13.57	37,416,400	+0.12(+0.88%)
Feb 23, 2006	13.49	13.56	13.40	13.45	42,530,640	-0.03(-0.19%)
Feb 22, 2006	13.22	13.51	13.21	13.48	56,675,648	+0.28(+2.15%)
Feb 21, 2006	13.22	13.32	13.17	13.19	40,627,472	-0.09(-0.70%)
Feb 17, 2006	13.28	13.29	13.10	13.29	48,683,432	+0.01(+0.04%)
Feb 16, 2006	13.17	13.31	13.05	13.28	43,965,644	+0.10(+0.78%)
Feb 15, 2006	13.11	13.20	12.98	13.18	54,459,596	+0.06(+0.43%)
Feb 14, 2006	13.14	13.19	13.09	13.12	61,406,456	-0.04(-0.31%)
Feb 13, 2006	13.07	13.20	12.96	13.16	48,422,240	-0.05(-0.39%)
Feb 10, 2006	13.38	13.42	13.04	13.21	112,441,984	-0.34(-2.51%)
Feb 09, 2006	13.57	13.81	13.50	13.55	90,030,736	-0.02(-0.11%)
Feb 08, 2006	13.20	13.58	13.17	13.57	120,547,496	+0.61(+4.73%)
Feb 07, 2006	12.89	13.22	12.88	12.96	55,844,264	+0.05(+0.36%)
Feb 06, 2006	12.97	13.03	12.84	12.91	42,315,312	-0.10(-0.75%)
Feb 03, 2006	13.27	13.27	13.00	13.01	53,448,640	-0.26(-1.94%)
Feb 02, 2006	13.43	13.45	13.15	13.27	47,964,764	-0.14(-1.04%)

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.