Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	13.38	13.54	13.38	13.50	67,409,384	+0.07(+0.54%)
Jan 30, 2007	13.39	13.46	13.38	13.43	51,312,124	+0.02(+0.15%)
Jan 29, 2007	13.50	13.58	13.38	13.41	65,734,004	-0.12(-0.88%)
Jan 26, 2007	13.55	13.56	13.38	13.53	64,266,880	-0.04(-0.27%)
Jan 25, 2007	13.80	13.84	13.53	13.56	68,179,824	-0.24(-1.72%)
Jan 24, 2007	13.55	13.81	13.52	13.80	73,735,016	+0.23(+1.71%)
Jan 23, 2007	13.70	13.72	13.39	13.57	99,851,128	-0.30(-2.15%)
Jan 22, 2007	14.01	14.05	13.72	13.87	93,230,848	-0.14(-0.99%)
Jan 19, 2007	14.01	14.10	13.95	14.01	65,627,688	+0.03(+0.18%)
Jan 18, 2007	13.81	14.03	13.81	13.98	74,982,800	+0.14(+1.04%)
Jan 17, 2007	13.74	13.90	13.72	13.84	70,766,168	+0.06(+0.45%)
Jan 16, 2007	13.71	13.80	13.64	13.77	60,609,320	+0.07(+0.49%)
Jan 12, 2007	13.57	13.79	13.57	13.71	57,918,992	+0.09(+0.68%)
Jan 11, 2007	13.26	13.64	13.26	13.61	72,384,600	+0.13(+0.99%)
Jan 10, 2007	13.43	13.51	13.38	13.48	67,123,480	+0.02(+0.12%)
Jan 09, 2007	13.50	13.55	13.40	13.46	60,843,328	+0.01(+0.04%)
Jan 08, 2007	13.53	13.59	13.32	13.46	84,009,064	-0.07(-0.53%)
Jan 05, 2007	13.66	13.70	13.46	13.53	60,938,564	-0.04(-0.30%)
Jan 04, 2007	13.57	13.67	13.53	13.57	62,673,616	+0.05(+0.34%)
Jan 03, 2007	13.45	13.59	13.37	13.53	78,997,688	+0.20(+1.51%)
Dec 29, 2006	13.42	13.46	13.28	13.33	53,942,784	-0.09(-0.65%)
Dec 28, 2006	13.39	13.48	13.30	13.41	46,673,732	-0.04(-0.31%)
Dec 27, 2006	13.35	13.50	13.28	13.45	47,971,860	+0.11(+0.85%)
Dec 26, 2006	13.27	13.37	13.27	13.34	34,643,836	-0.02(-0.15%)
Dec 22, 2006	13.38	13.44	13.33	13.36	39,676,976	-0.05(-0.38%)
Dec 21, 2006	13.50	13.55	13.38	13.41	65,447,128	-0.07(-0.53%)
Dec 20, 2006	13.46	13.66	13.44	13.49	86,523,496	+0.01(+0.04%)
Dec 19, 2006	13.30	13.50	13.25	13.48	94,643,840	+0.19(+1.43%)
Dec 18, 2006	13.20	13.35	13.16	13.29	74,417,408	+0.10(+0.74%)
Dec 15, 2006	13.15	13.27	13.14	13.19	96,924,848	+0.04(+0.31%)
Dec 14, 2006	13.11	13.21	13.07	13.15	71,743,216	+0.09(+0.67%)
Dec 13, 2006	12.98	13.09	12.96	13.06	78,633,072	+0.11(+0.87%)
Dec 12, 2006	12.89	12.98	12.84	12.95	82,223,864	+0.01(+0.08%)
Dec 11, 2006	13.00	13.17	12.84	12.94	109,068,824	-0.01(-0.08%)
Dec 08, 2006	12.80	12.96	12.76	12.95	84,949,376	+0.16(+1.25%)
Dec 07, 2006	12.85	12.85	12.72	12.79	98,904,008	+0.03(+0.24%)
Dec 06, 2006	12.81	12.86	12.68	12.76	95,672,784	-0.01(-0.08%)
Dec 05, 2006	12.86	12.93	12.65	12.77	230,487,856	-0.04(-0.32%)
Dec 04, 2006	12.17	14.30	12.09	12.81	562,124,352	-1.52(-10.62%)
Dec 01, 2006	14.21	14.33	14.15	14.33	78,089,448	+0.19(+1.35%)
Nov 30, 2006	14.10	14.34	14.08	14.14	114,943,152	+0.22(+1.55%)
Nov 29, 2006	14.04	14.13	13.84	13.93	83,044,840	+0.01(+0.07%)
Nov 28, 2006	13.89	13.93	13.80	13.92	61,295,992	+0.04(+0.30%)
Nov 27, 2006	13.84	13.98	13.77	13.88	75,814,664	+0.04(+0.30%)
Nov 24, 2006	13.85	13.92	13.82	13.84	21,812,210	-0.11(-0.77%)
Nov 22, 2006	13.89	14.04	13.87	13.94	37,780,804	+0.07(+0.54%)
Nov 21, 2006	13.88	13.97	13.82	13.87	55,915,144	-0.05(-0.35%)
Nov 20, 2006	13.97	14.05	13.90	13.92	66,548,564	-0.08(-0.59%)
Nov 17, 2006	13.74	14.02	13.73	14.00	93,118,504	+0.23(+1.68%)
Nov 16, 2006	13.60	13.87	13.60	13.77	64,211,776	+0.12(+0.87%)
Nov 15, 2006	13.53	13.76	13.46	13.65	77,199,472	+0.14(+1.07%)
Nov 14, 2006	13.40	13.56	13.21	13.51	82,300,056	+0.19(+1.39%)
Nov 13, 2006	13.18	13.39	13.16	13.32	80,001,944	+0.09(+0.70%)
Nov 10, 2006	13.28	13.41	13.07	13.23	91,452,840	-0.07(-0.50%)
Nov 09, 2006	13.59	13.67	12.86	13.29	161,452,080	-0.40(-2.93%)
Nov 08, 2006	13.73	13.75	13.60	13.70	103,133,864	-0.34(-2.45%)
Nov 07, 2006	13.89	14.13	13.89	14.04	88,279,536	+0.15(+1.11%)
Nov 06, 2006	13.67	13.94	13.66	13.89	63,458,244	+0.23(+1.66%)
Nov 03, 2006	13.73	13.77	13.61	13.66	53,037,648	-0.07(-0.53%)
Nov 02, 2006	13.64	13.74	13.60	13.73	56,101,732	+0.08(+0.57%)
Nov 01, 2006	13.74	13.83	13.64	13.66	76,861,480	-0.06(-0.41%)
Oct 31, 2006	13.86	13.92	13.57	13.71	156,753,616	-0.28(-2.02%)
Oct 30, 2006	14.01	14.10	13.95	13.99	65,711,456	-0.01(-0.07%)
Oct 27, 2006	13.97	14.14	13.96	14.01	77,089,080	-0.03(-0.22%)
Oct 26, 2006	14.11	14.12	13.93	14.04	79,856,952	-0.08(-0.55%)
Oct 25, 2006	13.98	14.12	13.92	14.11	70,213,608	+0.09(+0.62%)
Oct 24, 2006	14.02	14.06	13.89	14.03	98,941,912	-0.24(-1.70%)
Oct 23, 2006	14.17	14.29	14.14	14.27	61,157,608	+0.03(+0.18%)
Oct 20, 2006	14.28	14.28	13.89	14.24	94,578,144	+0.00(+0.00%)
Oct 19, 2006	14.62	14.66	14.20	14.24	97,854,080	-0.22(-1.49%)
Oct 18, 2006	14.34	14.52	14.27	14.46	61,632,820	+0.20(+1.37%)
Oct 17, 2006	14.13	14.34	14.12	14.26	48,580,984	+0.03(+0.22%)
Oct 16, 2006	14.20	14.27	14.09	14.23	38,820,820	+0.04(+0.25%)
Oct 13, 2006	14.17	14.23	14.08	14.20	47,663,216	-0.03(-0.22%)
Oct 12, 2006	14.04	14.27	14.03	14.23	51,710,952	+0.19(+1.32%)
Oct 11, 2006	14.11	14.15	13.99	14.04	62,990,032	-0.14(-0.98%)
Oct 10, 2006	14.15	14.20	14.03	14.18	58,150,476	-0.05(-0.33%)
Oct 09, 2006	14.29	14.32	14.13	14.23	40,475,600	-0.13(-0.90%)
Oct 06, 2006	14.34	14.38	14.20	14.35	52,804,612	-0.05(-0.32%)
Oct 05, 2006	14.52	14.53	14.28	14.40	56,278,596	-0.18(-1.20%)
Oct 04, 2006	14.62	14.63	14.42	14.58	53,499,836	-0.04(-0.28%)
Oct 03, 2006	14.56	14.71	14.53	14.62	39,380,384	+0.05(+0.35%)
Oct 02, 2006	14.51	14.71	14.51	14.57	42,956,020	-0.03(-0.18%)
Sep 29, 2006	14.61	14.70	14.53	14.59	46,577,524	+0.03(+0.21%)
Sep 28, 2006	14.58	14.63	14.47	14.56	40,124,976	-0.06(-0.39%)
Sep 27, 2006	14.53	14.66	14.51	14.62	46,442,636	+0.01(+0.03%)
Sep 26, 2006	14.55	14.62	14.52	14.61	50,047,232	+0.03(+0.18%)
Sep 25, 2006	14.56	14.66	14.47	14.59	49,499,528	+0.10(+0.68%)
Sep 22, 2006	14.51	14.53	14.42	14.49	37,676,044	-0.03(-0.18%)
Sep 21, 2006	14.65	14.66	14.46	14.51	52,904,512	-0.13(-0.91%)
Sep 20, 2006	14.49	14.67	14.49	14.65	53,033,180	+0.14(+0.96%)
Sep 19, 2006	14.48	14.51	14.30	14.51	41,444,096	+0.02(+0.14%)
Sep 18, 2006	14.50	14.52	14.38	14.49	41,183,460	+0.06(+0.43%)
Sep 15, 2006	14.52	14.58	14.41	14.43	53,601,100	-0.08(-0.57%)
Sep 14, 2006	14.44	14.52	14.31	14.51	40,174,148	+0.01(+0.04%)
Sep 13, 2006	14.47	14.58	14.45	14.50	42,894,600	-0.03(-0.21%)
Sep 12, 2006	14.39	14.58	14.36	14.53	73,122,392	+0.19(+1.33%)
Sep 11, 2006	14.15	14.35	14.15	14.34	39,614,196	+0.15(+1.05%)
Sep 08, 2006	14.10	14.28	14.10	14.20	35,001,848	+0.07(+0.51%)
Sep 07, 2006	14.23	14.25	14.06	14.12	51,043,712	-0.14(-0.97%)
Sep 06, 2006	14.32	14.41	14.24	14.26	58,152,420	-0.06(-0.43%)
Sep 05, 2006	14.34	14.35	14.22	14.32	39,208,568	-0.06(-0.43%)
Sep 01, 2006	14.30	14.39	14.19	14.39	45,687,356	+0.21(+1.45%)
Aug 31, 2006	14.27	14.32	14.15	14.18	44,776,976	-0.09(-0.61%)
Aug 30, 2006	14.20	14.34	14.20	14.27	50,132,360	+0.07(+0.47%)
Aug 29, 2006	14.14	14.28	14.14	14.20	41,260,036	+0.03(+0.22%)
Aug 28, 2006	13.97	14.28	13.94	14.17	55,289,696	+0.16(+1.14%)
Aug 25, 2006	13.95	14.07	13.89	14.01	31,848,556	-0.01(-0.04%)
Aug 24, 2006	13.99	14.07	13.90	14.02	43,232,788	+0.05(+0.37%)
Aug 23, 2006	13.83	13.97	13.82	13.96	41,185,984	+0.08(+0.59%)
Aug 22, 2006	13.71	13.94	13.71	13.88	48,148,728	+0.18(+1.28%)
Aug 21, 2006	13.78	14.08	13.68	13.71	46,945,056	-0.21(-1.52%)
Aug 18, 2006	13.89	13.93	13.72	13.92	51,587,144	+0.03(+0.19%)
Aug 17, 2006	13.77	13.95	13.74	13.89	58,964,648	+0.13(+0.94%)
Aug 16, 2006	13.57	13.79	13.56	13.76	57,219,300	+0.18(+1.33%)
Aug 15, 2006	13.46	13.63	13.44	13.58	42,729,396	+0.16(+1.23%)
Aug 14, 2006	13.32	13.53	13.30	13.42	43,519,080	+0.13(+1.01%)
Aug 11, 2006	13.29	13.32	13.14	13.28	31,673,438	-0.08(-0.58%)
Aug 10, 2006	13.35	13.40	13.18	13.36	45,809,996	-0.09(-0.69%)
Aug 09, 2006	13.44	13.53	13.38	13.45	64,666,384	-0.01(-0.04%)
Aug 08, 2006	13.40	13.51	13.36	13.46	68,050,768	+0.06(+0.42%)
Aug 07, 2006	13.36	13.43	13.35	13.40	53,528,020	+0.04(+0.27%)
Aug 04, 2006	13.32	13.39	13.24	13.37	61,551,964	+0.24(+1.84%)
Aug 03, 2006	13.16	13.23	13.08	13.13	55,199,708	-0.05(-0.39%)
Aug 02, 2006	13.49	13.61	13.03	13.18	118,296,640	-0.20(-1.46%)
Aug 01, 2006	13.40	13.53	13.34	13.37	64,917,496	+0.00(+0.00%)
Jul 31, 2006	13.61	13.72	13.33	13.37	100,994,736	-0.06(-0.46%)
Jul 28, 2006	13.22	13.53	13.21	13.43	91,267,616	+0.24(+1.79%)
Jul 27, 2006	12.97	13.21	12.93	13.20	69,846,072	+0.28(+2.15%)
Jul 26, 2006	12.81	13.00	12.80	12.92	55,267,928	+0.08(+0.60%)
Jul 25, 2006	12.71	12.93	12.71	12.84	57,889,644	+0.09(+0.69%)
Jul 24, 2006	12.35	12.83	12.25	12.75	92,165,752	+0.49(+4.03%)
Jul 21, 2006	12.25	12.37	12.19	12.26	72,158,176	+0.06(+0.51%)
Jul 20, 2006	12.16	12.28	12.09	12.20	65,083,676	+0.21(+1.76%)
Jul 19, 2006	11.67	12.03	11.65	11.99	65,338,868	+0.37(+3.19%)
Jul 18, 2006	11.61	11.71	11.49	11.62	52,040,584	+0.09(+0.76%)
Jul 17, 2006	11.53	11.66	11.46	11.53	45,852,948	-0.01(-0.04%)
Jul 14, 2006	11.77	11.77	11.40	11.54	55,168,416	-0.23(-1.97%)
Jul 13, 2006	11.91	11.93	11.68	11.77	49,672,896	-0.16(-1.34%)
Jul 12, 2006	12.04	12.08	11.90	11.93	32,737,558	-0.16(-1.32%)
Jul 11, 2006	12.23	12.26	11.95	12.09	53,556,784	-0.20(-1.59%)
Jul 10, 2006	12.27	12.33	12.22	12.28	27,630,756	+0.10(+0.80%)
Jul 07, 2006	12.25	12.30	12.14	12.18	33,957,552	+0.00(+0.00%)
Jul 06, 2006	12.23	12.31	12.14	12.18	39,271,540	+0.00(+0.00%)
Jul 05, 2006	12.11	12.19	12.05	12.18	58,378,656	+0.05(+0.42%)
Jul 03, 2006	12.11	12.20	12.04	12.13	30,667,626	+0.06(+0.47%)
Jun 30, 2006	11.99	12.25	11.98	12.08	61,059,652	+0.12(+0.99%)
Jun 29, 2006	11.83	11.99	11.77	11.96	50,591,052	+0.17(+1.48%)
Jun 28, 2006	11.80	11.84	11.74	11.78	38,441,820	+0.05(+0.44%)
Jun 27, 2006	11.85	11.89	11.68	11.73	41,814,740	-0.11(-0.91%)
Jun 26, 2006	12.07	12.07	11.80	11.84	60,734,292	+0.19(+1.63%)
Jun 23, 2006	11.68	11.73	11.58	11.65	43,246,588	-0.01(-0.04%)
Jun 22, 2006	11.71	11.83	11.64	11.65	45,283,672	-0.02(-0.18%)
Jun 21, 2006	11.82	11.94	11.65	11.67	76,441,280	-0.13(-1.13%)
Jun 20, 2006	11.92	11.94	11.75	11.81	92,687,808	-0.06(-0.48%)
Jun 19, 2006	12.09	12.14	11.78	11.86	54,053,568	-0.19(-1.58%)
Jun 16, 2006	12.04	12.17	11.96	12.05	60,210,688	-0.05(-0.42%)
Jun 15, 2006	12.01	12.16	11.91	12.11	52,231,252	+0.22(+1.82%)
Jun 14, 2006	11.84	11.93	11.82	11.89	56,494,144	+0.04(+0.30%)
Jun 13, 2006	11.94	12.09	11.85	11.85	60,137,804	-0.13(-1.07%)
Jun 12, 2006	12.12	12.17	11.94	11.98	39,018,484	-0.12(-1.02%)
Jun 09, 2006	12.17	12.23	12.07	12.11	59,210,512	-0.17(-1.38%)
Jun 08, 2006	12.19	12.29	12.00	12.28	67,227,656	-0.03(-0.21%)
Jun 07, 2006	12.36	12.44	12.29	12.30	52,253,216	+0.04(+0.29%)
Jun 06, 2006	12.37	12.51	12.17	12.27	51,560,516	-0.05(-0.42%)
Jun 05, 2006	12.50	12.56	12.27	12.32	49,784,264	-0.13(-1.03%)
Jun 02, 2006	12.35	12.45	12.28	12.45	41,968,672	+0.15(+1.21%)
Jun 01, 2006	12.26	12.43	12.20	12.30	48,675,828	+0.12(+1.01%)
May 31, 2006	12.17	12.25	12.10	12.17	46,406,680	+0.04(+0.34%)
May 30, 2006	12.30	12.35	12.11	12.13	47,086,356	-0.22(-1.75%)
May 26, 2006	12.37	12.40	12.23	12.35	44,753,068	+0.08(+0.63%)
May 25, 2006	12.27	12.30	12.14	12.27	46,442,636	+0.01(+0.04%)
May 24, 2006	12.34	12.35	12.16	12.27	48,864,748	-0.08(-0.63%)
May 23, 2006	12.20	12.42	12.20	12.34	57,361,764	+0.14(+1.14%)
May 22, 2006	12.23	12.42	12.19	12.20	55,144,508	-0.05(-0.42%)
May 19, 2006	12.35	12.40	12.14	12.26	67,249,232	-0.04(-0.29%)
May 18, 2006	12.46	12.53	12.27	12.29	62,179,164	-0.20(-1.57%)
May 17, 2006	12.71	12.84	12.43	12.49	59,942,668	-0.32(-2.53%)
May 16, 2006	12.71	12.87	12.66	12.81	43,959,108	+0.01(+0.04%)
May 15, 2006	12.62	12.83	12.62	12.81	48,291,776	+0.20(+1.59%)
May 12, 2006	12.71	12.79	12.56	12.61	54,992,324	-0.16(-1.25%)
May 11, 2006	13.00	13.06	12.71	12.77	56,426,700	-0.12(-0.92%)
May 10, 2006	13.00	13.02	12.80	12.88	52,310,160	-0.24(-1.84%)
May 09, 2006	13.12	13.23	13.08	13.13	32,245,050	-0.02(-0.12%)
May 08, 2006	13.07	13.22	13.06	13.14	40,166,956	+0.07(+0.51%)
May 05, 2006	13.03	13.16	13.00	13.07	39,075,628	+0.10(+0.75%)
May 04, 2006	13.02	13.09	12.95	12.98	51,714,060	+0.03(+0.20%)
May 03, 2006	13.00	13.17	12.92	12.95	48,588,564	-0.01(-0.04%)
May 02, 2006	12.89	13.06	12.87	12.96	44,791,552	+0.03(+0.24%)
May 01, 2006	13.12	13.17	12.86	12.92	51,460,228	-0.11(-0.83%)
Apr 28, 2006	12.81	13.09	12.79	13.03	53,518,300	+0.24(+1.89%)
Apr 27, 2006	12.85	12.98	12.79	12.79	46,367,420	-0.06(-0.44%)
Apr 26, 2006	12.68	12.89	12.68	12.85	60,083,576	+0.13(+1.01%)
Apr 25, 2006	12.71	12.80	12.70	12.72	57,311,812	-0.04(-0.28%)
Apr 24, 2006	12.72	12.78	12.63	12.75	44,320,228	-0.04(-0.32%)
Apr 21, 2006	12.90	12.90	12.73	12.80	48,520,148	-0.04(-0.32%)
Apr 20, 2006	12.72	12.86	12.71	12.84	48,506,932	+0.07(+0.52%)
Apr 19, 2006	12.83	12.90	12.67	12.77	63,857,264	-0.06(-0.44%)
Apr 18, 2006	12.58	12.83	12.56	12.83	49,804,284	+0.25(+2.00%)
Apr 17, 2006	12.56	12.63	12.52	12.57	33,527,824	-0.03(-0.25%)
Apr 13, 2006	12.56	12.66	12.48	12.61	35,573,656	+0.04(+0.33%)
Apr 12, 2006	12.51	12.62	12.50	12.56	34,551,516	+0.04(+0.29%)
Apr 11, 2006	12.68	12.74	12.44	12.53	45,894,544	-0.15(-1.22%)
Apr 10, 2006	12.71	12.77	12.61	12.68	35,542,944	-0.02(-0.16%)
Apr 07, 2006	12.91	12.93	12.68	12.70	40,615,928	-0.21(-1.59%)
Apr 06, 2006	12.87	12.92	12.82	12.91	47,870,016	-0.04(-0.32%)
Apr 05, 2006	12.88	13.04	12.88	12.95	33,445,026	+0.04(+0.28%)
Apr 04, 2006	12.88	12.99	12.87	12.91	42,330,180	-0.01(-0.08%)
Apr 03, 2006	12.91	13.01	12.88	12.92	39,452,880	+0.10(+0.80%)
Mar 31, 2006	12.99	13.05	12.78	12.82	47,394,028	-0.14(-1.11%)
Mar 30, 2006	12.99	13.08	12.97	12.97	45,319,432	-0.02(-0.16%)
Mar 29, 2006	13.08	13.15	12.92	12.99	51,145,560	-0.06(-0.43%)
Mar 28, 2006	13.24	13.28	13.02	13.04	47,240,288	-0.24(-1.78%)
Mar 27, 2006	13.38	13.39	13.22	13.28	41,408,136	-0.11(-0.81%)
Mar 24, 2006	13.50	13.50	13.30	13.39	34,685,624	-0.07(-0.54%)
Mar 23, 2006	13.58	13.62	13.36	13.46	35,174,828	-0.12(-0.91%)
Mar 22, 2006	13.56	13.64	13.50	13.58	43,944,532	+0.05(+0.34%)
Mar 21, 2006	13.63	13.65	13.45	13.54	49,594,180	-0.08(-0.60%)
Mar 20, 2006	13.58	13.69	13.53	13.62	35,438,964	+0.04(+0.30%)
Mar 17, 2006	13.48	13.62	13.42	13.58	62,438,244	+0.17(+1.30%)
Mar 16, 2006	13.34	13.45	13.31	13.40	44,332,668	+0.05(+0.39%)
Mar 15, 2006	13.36	13.40	13.30	13.35	35,749,744	-0.01(-0.08%)
Mar 14, 2006	13.33	13.38	13.26	13.36	45,683,856	+0.00(+0.00%)
Mar 13, 2006	13.38	13.40	13.31	13.36	49,731,592	-0.06(-0.42%)
Mar 10, 2006	13.55	13.57	13.33	13.42	44,228,296	-0.06(-0.42%)
Mar 09, 2006	13.51	13.58	13.44	13.47	36,453,132	+0.01(+0.08%)
Mar 08, 2006	13.43	13.50	13.37	13.46	50,116,228	-0.01(-0.08%)
Mar 07, 2006	13.40	13.52	13.28	13.47	44,405,940	+0.10(+0.77%)
Mar 06, 2006	13.46	13.58	13.35	13.37	35,663,060	-0.18(-1.33%)
Mar 03, 2006	13.32	13.61	13.32	13.55	55,718,260	+0.14(+1.07%)
Mar 02, 2006	13.43	13.52	13.33	13.41	38,807,800	-0.10(-0.76%)
Mar 01, 2006	13.43	13.53	13.28	13.51	52,300,444	+0.04(+0.27%)
Feb 28, 2006	13.69	13.69	13.45	13.47	57,607,824	-0.21(-1.54%)
Feb 27, 2006	13.58	13.76	13.56	13.69	60,522,832	+0.12(+0.87%)
Feb 24, 2006	13.43	13.62	13.42	13.57	37,420,264	+0.12(+0.88%)
Feb 23, 2006	13.49	13.56	13.40	13.45	42,535,036	-0.03(-0.19%)
Feb 22, 2006	13.22	13.51	13.21	13.47	56,681,504	+0.28(+2.15%)
Feb 21, 2006	13.22	13.32	13.17	13.19	40,631,672	-0.09(-0.70%)
Feb 17, 2006	13.27	13.28	13.09	13.28	48,688,464	+0.01(+0.04%)
Feb 16, 2006	13.17	13.31	13.05	13.28	43,970,188	+0.10(+0.78%)
Feb 15, 2006	13.10	13.20	12.98	13.18	54,465,220	+0.06(+0.43%)
Feb 14, 2006	13.14	13.19	13.09	13.12	61,412,804	-0.04(-0.31%)
Feb 13, 2006	13.07	13.20	12.96	13.16	48,427,244	-0.05(-0.39%)
Feb 10, 2006	13.38	13.42	13.04	13.21	112,453,600	-0.34(-2.51%)
Feb 09, 2006	13.57	13.81	13.50	13.55	90,040,040	-0.02(-0.11%)
Feb 08, 2006	13.20	13.58	13.17	13.57	120,559,952	+0.61(+4.73%)
Feb 07, 2006	12.89	13.22	12.88	12.96	55,850,036	+0.05(+0.36%)
Feb 06, 2006	12.97	13.03	12.84	12.91	42,319,684	-0.10(-0.75%)
Feb 03, 2006	13.26	13.26	13.00	13.01	53,454,164	-0.26(-1.94%)
Feb 02, 2006	13.43	13.44	13.15	13.26	47,969,720	-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.