Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	19.57	19.59	19.37	19.41	1,354,422	-0.07(-0.38%)
Dec 28, 2006	19.72	19.83	19.41	19.48	3,054,820	-0.03(-0.16%)
Dec 27, 2006	18.76	19.56	18.76	19.51	3,523,619	+0.89(+4.80%)
Dec 26, 2006	18.45	18.66	18.35	18.62	652,905	+0.29(+1.60%)
Dec 22, 2006	18.31	18.49	18.18	18.33	943,803	-0.13(-0.69%)
Dec 21, 2006	18.60	18.76	18.34	18.45	2,617,050	-0.03(-0.15%)
Dec 20, 2006	18.69	18.91	18.45	18.48	2,700,829	-0.06(-0.33%)
Dec 19, 2006	18.76	18.76	18.37	18.54	2,875,110	-0.35(-1.84%)
Dec 18, 2006	18.89	19.12	18.77	18.89	3,478,885	+0.02(+0.08%)
Dec 15, 2006	18.83	19.02	18.68	18.88	3,808,053	+0.22(+1.20%)
Dec 14, 2006	18.60	18.95	18.52	18.65	4,436,911	-0.22(-1.15%)
Dec 13, 2006	18.93	19.09	18.68	18.87	6,293,747	-0.16(-0.85%)
Dec 12, 2006	19.30	19.40	18.86	19.03	6,622,139	-0.27(-1.42%)
Dec 11, 2006	19.34	19.34	19.08	19.31	3,087,659	-0.01(-0.06%)
Dec 08, 2006	19.34	19.34	19.10	19.32	3,273,317	-0.02(-0.12%)
Dec 07, 2006	19.39	19.52	18.82	19.34	6,378,043	+0.19(+0.99%)
Dec 06, 2006	19.52	19.71	19.11	19.15	6,647,738	-0.37(-1.90%)
Dec 05, 2006	19.61	19.67	19.30	19.52	3,943,806	+0.08(+0.40%)
Dec 04, 2006	18.37	19.51	18.37	19.44	5,292,281	+0.99(+5.36%)
Dec 01, 2006	18.48	18.64	18.29	18.45	4,545,771	-0.15(-0.79%)
Nov 30, 2006	18.50	18.72	18.08	18.60	8,460,617	+0.27(+1.48%)
Nov 29, 2006	17.87	18.45	17.79	18.33	13,592,322	+1.43(+8.44%)
Nov 28, 2006	16.98	17.05	16.71	16.90	3,377,006	-0.17(-1.02%)
Nov 27, 2006	17.42	17.46	17.06	17.08	2,971,817	-0.29(-1.67%)
Nov 24, 2006	17.46	17.61	17.26	17.37	2,163,249	-0.09(-0.53%)
Nov 22, 2006	17.44	17.55	17.36	17.46	1,915,533	+0.04(+0.24%)
Nov 21, 2006	17.05	17.44	17.02	17.42	3,005,174	+0.44(+2.60%)
Nov 20, 2006	16.67	17.12	16.60	16.98	3,989,832	+0.35(+2.12%)
Nov 17, 2006	16.84	16.84	16.46	16.63	2,523,446	-0.28(-1.65%)
Nov 16, 2006	17.11	17.11	16.89	16.90	1,532,840	-0.26(-1.51%)
Nov 15, 2006	17.21	17.31	16.94	17.16	2,341,408	-0.15(-0.85%)
Nov 14, 2006	17.07	17.47	17.07	17.31	4,922,776	+0.12(+0.68%)
Nov 13, 2006	16.92	17.24	16.84	17.19	2,294,606	+0.06(+0.36%)
Nov 10, 2006	17.21	17.28	16.99	17.13	1,963,370	+0.22(+1.30%)
Nov 09, 2006	17.34	17.34	16.90	16.91	2,241,598	-0.43(-2.50%)
Nov 08, 2006	16.98	17.37	16.84	17.34	2,336,495	+0.18(+1.04%)
Nov 07, 2006	17.30	17.31	16.99	17.17	1,979,401	-0.02(-0.09%)
Nov 06, 2006	16.98	17.28	16.92	17.18	2,163,249	+0.34(+2.04%)
Nov 03, 2006	16.51	16.92	16.51	16.84	1,858,646	+0.33(+1.99%)
Nov 02, 2006	16.60	16.74	16.29	16.51	4,038,962	-0.30(-1.79%)
Nov 01, 2006	17.05	17.14	16.72	16.81	7,843,912	-0.24(-1.38%)
Oct 31, 2006	16.28	17.21	16.28	17.05	4,293,401	+0.73(+4.50%)
Oct 30, 2006	16.41	16.45	16.17	16.31	3,288,832	-0.23(-1.40%)
Oct 27, 2006	16.53	16.60	16.32	16.54	1,954,836	-0.08(-0.49%)
Oct 26, 2006	16.50	16.68	16.32	16.63	3,049,649	+0.12(+0.75%)
Oct 25, 2006	15.93	16.50	15.86	16.50	2,858,302	+0.55(+3.42%)
Oct 24, 2006	15.86	16.11	15.78	15.96	3,208,415	-0.11(-0.70%)
Oct 23, 2006	15.70	16.10	15.69	16.07	2,914,413	+0.10(+0.61%)
Oct 20, 2006	15.95	16.12	15.75	15.97	3,309,776	-0.05(-0.29%)
Oct 19, 2006	15.51	16.07	15.45	16.02	3,555,683	+0.53(+3.40%)
Oct 18, 2006	15.28	15.51	15.20	15.49	2,760,560	+0.19(+1.21%)
Oct 17, 2006	15.20	15.40	15.07	15.31	2,914,672	+0.08(+0.53%)
Oct 16, 2006	15.09	15.23	14.95	15.23	2,645,752	+0.13(+0.87%)
Oct 13, 2006	14.92	15.10	14.82	15.09	2,924,498	+0.12(+0.77%)
Oct 12, 2006	14.58	15.07	14.57	14.98	4,086,023	+0.48(+3.28%)
Oct 11, 2006	14.69	14.70	14.45	14.50	3,902,433	-0.15(-1.00%)
Oct 10, 2006	14.83	14.86	14.52	14.65	2,620,929	-0.03(-0.18%)
Oct 09, 2006	14.73	14.91	14.65	14.68	1,513,705	-0.10(-0.68%)
Oct 06, 2006	14.82	14.82	14.60	14.78	1,083,693	-0.04(-0.29%)
Oct 05, 2006	14.89	14.97	14.68	14.82	3,109,380	+0.09(+0.60%)
Oct 04, 2006	14.43	14.83	14.41	14.73	3,918,982	+0.22(+1.49%)
Oct 03, 2006	14.54	14.64	14.42	14.51	2,992,503	-0.09(-0.64%)
Oct 02, 2006	14.71	14.77	14.54	14.61	2,397,778	+0.00(+0.00%)
Sep 29, 2006	14.60	14.69	14.37	14.61	3,126,963	+0.01(+0.05%)
Sep 28, 2006	14.59	14.65	14.49	14.60	2,787,194	+0.10(+0.72%)
Sep 27, 2006	14.72	14.75	14.37	14.49	3,903,985	-0.14(-0.98%)
Sep 26, 2006	14.48	14.77	14.35	14.64	7,220,743	+0.13(+0.91%)
Sep 25, 2006	14.41	14.53	14.24	14.51	7,307,366	-0.09(-0.64%)
Sep 22, 2006	15.02	15.02	14.34	14.60	4,990,781	-0.50(-3.33%)
Sep 21, 2006	15.28	15.39	14.96	15.10	3,533,704	-0.18(-1.16%)
Sep 20, 2006	15.26	15.37	15.16	15.28	1,727,289	+0.12(+0.79%)
Sep 19, 2006	15.30	15.50	14.93	15.16	2,997,675	-0.23(-1.51%)
Sep 18, 2006	15.38	15.43	15.28	15.39	1,655,147	+0.06(+0.38%)
Sep 15, 2006	15.57	15.57	15.18	15.33	3,228,583	+0.00(+0.00%)
Sep 14, 2006	15.39	15.40	15.14	15.33	1,596,191	-0.09(-0.55%)
Sep 13, 2006	15.53	15.55	15.40	15.42	2,774,265	-0.13(-0.82%)
Sep 12, 2006	15.10	15.59	15.10	15.55	3,637,910	+0.46(+3.05%)
Sep 11, 2006	15.47	15.59	15.04	15.09	5,561,459	-0.66(-4.20%)
Sep 08, 2006	15.37	15.98	15.28	15.75	5,772,457	+0.50(+3.30%)
Sep 07, 2006	15.24	15.30	15.09	15.24	3,176,610	-0.12(-0.78%)
Sep 06, 2006	15.37	15.41	14.99	15.36	6,075,767	-0.09(-0.58%)
Sep 05, 2006	15.40	15.79	15.40	15.45	11,822,885	+0.91(+6.25%)
Sep 01, 2006	14.17	14.77	14.15	14.54	6,083,525	+0.39(+2.76%)
Aug 31, 2006	14.33	14.33	14.12	14.15	3,140,409	-0.18(-1.24%)
Aug 30, 2006	14.14	14.36	14.12	14.33	6,701,005	+0.31(+2.18%)
Aug 29, 2006	14.01	14.04	13.88	14.03	2,548,528	+0.20(+1.45%)
Aug 28, 2006	13.77	13.91	13.73	13.83	1,584,814	+0.09(+0.68%)
Aug 25, 2006	13.83	13.90	13.73	13.73	2,472,506	-0.10(-0.70%)
Aug 24, 2006	14.10	14.19	13.79	13.83	5,285,300	-0.27(-1.89%)
Aug 23, 2006	14.12	14.14	14.00	14.10	3,685,229	-0.02(-0.14%)
Aug 22, 2006	14.08	14.19	14.05	14.12	3,219,016	+0.12(+0.86%)
Aug 21, 2006	13.86	14.07	13.82	14.00	5,608,520	+0.09(+0.61%)
Aug 18, 2006	13.89	13.92	13.67	13.91	2,486,987	+0.02(+0.17%)
Aug 17, 2006	13.73	14.01	13.72	13.89	5,871,234	+0.09(+0.67%)
Aug 16, 2006	13.67	13.85	13.66	13.79	3,938,375	+0.03(+0.25%)
Aug 15, 2006	13.78	13.81	13.57	13.76	2,294,089	-0.02(-0.17%)
Aug 14, 2006	13.89	14.03	13.65	13.78	3,374,938	-0.10(-0.72%)
Aug 11, 2006	13.85	13.90	13.69	13.88	2,530,427	+0.03(+0.25%)
Aug 10, 2006	13.55	13.88	13.45	13.85	4,786,247	+0.31(+2.31%)
Aug 09, 2006	13.38	13.84	13.23	13.54	5,318,915	+0.35(+2.64%)
Aug 08, 2006	13.08	13.29	12.91	13.19	3,034,134	+0.05(+0.41%)
Aug 07, 2006	13.05	13.18	12.96	13.13	1,600,587	+0.02(+0.18%)
Aug 04, 2006	13.30	13.39	13.10	13.11	3,734,359	+0.03(+0.21%)
Aug 03, 2006	12.78	13.21	12.67	13.08	4,269,612	+0.29(+2.30%)
Aug 02, 2006	12.67	12.87	12.57	12.79	5,140,238	+0.60(+4.95%)
Aug 01, 2006	12.36	12.49	12.10	12.19	2,255,819	-0.17(-1.35%)
Jul 31, 2006	12.38	12.46	12.34	12.35	3,195,744	-0.02(-0.12%)
Jul 28, 2006	11.95	12.44	11.91	12.37	3,919,758	+0.49(+4.14%)
Jul 27, 2006	11.59	11.99	11.59	11.88	4,857,873	+0.49(+4.31%)
Jul 26, 2006	11.23	11.44	11.20	11.39	4,525,344	+0.12(+1.10%)
Jul 25, 2006	11.26	11.36	11.06	11.26	1,510,344	+0.01(+0.07%)
Jul 24, 2006	11.02	11.29	10.97	11.25	3,025,860	+0.35(+3.19%)
Jul 21, 2006	11.18	11.28	10.85	10.91	1,904,414	-0.20(-1.78%)
Jul 20, 2006	11.58	11.62	11.00	11.10	3,554,907	-0.43(-3.72%)
Jul 19, 2006	11.02	11.59	10.97	11.53	2,319,688	+0.47(+4.27%)
Jul 18, 2006	10.89	11.15	10.87	11.06	1,507,499	+0.08(+0.74%)
Jul 17, 2006	10.90	11.07	10.80	10.98	1,971,385	-0.12(-1.05%)
Jul 14, 2006	11.18	11.18	10.93	11.10	1,614,809	-0.07(-0.66%)
Jul 13, 2006	11.22	11.31	11.02	11.17	4,074,387	-0.47(-4.02%)
Jul 12, 2006	11.81	11.89	11.64	11.64	1,430,444	-0.12(-0.99%)
Jul 11, 2006	11.94	11.96	11.70	11.75	2,682,470	-0.17(-1.46%)
Jul 10, 2006	12.07	12.18	11.89	11.93	2,123,945	+0.02(+0.13%)
Jul 07, 2006	11.99	12.05	11.83	11.91	4,946,306	+0.03(+0.23%)
Jul 06, 2006	11.62	12.00	11.62	11.88	3,671,525	+0.46(+3.99%)
Jul 05, 2006	11.64	11.66	11.38	11.43	3,396,917	-0.28(-2.41%)
Jul 03, 2006	11.45	11.71	11.45	11.71	2,982,936	+0.32(+2.85%)
Jun 30, 2006	11.14	11.54	10.86	11.39	5,581,887	+0.43(+3.92%)
Jun 29, 2006	10.54	10.99	10.54	10.96	6,662,218	+0.46(+4.35%)
Jun 28, 2006	10.50	10.62	10.43	10.50	4,600,072	+0.02(+0.15%)
Jun 27, 2006	10.33	10.60	10.32	10.48	4,816,759	+0.31(+3.00%)
Jun 26, 2006	10.29	10.31	10.07	10.18	2,311,672	+0.00(+0.04%)
Jun 23, 2006	10.16	10.34	10.06	10.17	3,461,819	+0.02(+0.19%)
Jun 22, 2006	10.36	10.42	10.11	10.16	2,443,287	-0.29(-2.74%)
Jun 21, 2006	10.29	10.48	10.17	10.44	2,963,801	+0.14(+1.31%)
Jun 20, 2006	10.21	10.34	10.06	10.31	3,009,311	+0.17(+1.64%)
Jun 19, 2006	10.51	10.65	10.12	10.14	3,063,353	-0.32(-3.10%)
Jun 16, 2006	10.56	10.56	10.31	10.46	4,440,789	-0.25(-2.35%)
Jun 15, 2006	10.29	10.77	10.27	10.72	7,142,653	+0.17(+1.61%)
Jun 14, 2006	10.07	10.63	10.07	10.55	6,373,389	+0.21(+2.02%)
Jun 13, 2006	10.40	10.54	10.31	10.34	5,806,331	-0.44(-4.06%)
Jun 12, 2006	11.08	11.10	10.70	10.77	4,016,724	-0.21(-1.90%)
Jun 09, 2006	10.87	11.06	10.83	10.98	4,828,654	+0.13(+1.18%)
Jun 08, 2006	10.83	10.99	10.50	10.86	6,401,315	-0.17(-1.51%)
Jun 07, 2006	11.21	11.29	10.79	11.02	3,341,323	-0.25(-2.23%)
Jun 06, 2006	11.51	11.59	11.10	11.27	3,850,718	-0.38(-3.22%)
Jun 05, 2006	12.07	12.11	11.64	11.65	4,473,370	-0.44(-3.65%)
Jun 02, 2006	11.91	12.14	11.85	12.09	6,822,794	+0.26(+2.16%)
Jun 01, 2006	11.64	11.87	11.62	11.83	2,814,603	+0.23(+2.00%)
May 31, 2006	11.58	11.74	11.49	11.60	3,658,337	+0.06(+0.54%)
May 30, 2006	11.83	11.86	11.51	11.54	3,239,444	-0.29(-2.48%)
May 26, 2006	11.54	11.91	11.52	11.83	4,020,603	+0.25(+2.17%)
May 25, 2006	11.12	11.58	11.12	11.58	5,348,651	+0.50(+4.54%)
May 24, 2006	11.34	11.34	10.45	11.08	9,356,842	-0.37(-3.21%)
May 23, 2006	11.89	11.91	11.44	11.45	5,715,053	+0.13(+1.16%)
May 22, 2006	11.60	11.60	10.87	11.32	6,919,502	-0.67(-5.55%)
May 19, 2006	12.18	12.18	11.70	11.98	4,968,802	-0.20(-1.65%)
May 18, 2006	12.28	12.33	11.99	12.18	2,513,620	-0.09(-0.69%)
May 17, 2006	12.61	12.61	12.18	12.27	4,287,971	-0.41(-3.23%)
May 16, 2006	12.80	13.01	12.59	12.68	3,068,008	-0.03(-0.21%)
May 15, 2006	12.96	12.96	12.58	12.70	4,980,697	-0.48(-3.64%)
May 12, 2006	13.46	13.46	13.08	13.18	4,256,683	-0.26(-1.93%)
May 11, 2006	13.63	13.73	13.38	13.44	4,206,261	-0.11(-0.83%)
May 10, 2006	13.42	13.57	13.32	13.55	5,610,071	-0.03(-0.26%)
May 09, 2006	13.50	13.60	13.35	13.59	3,400,278	+0.17(+1.27%)
May 08, 2006	13.32	13.55	13.25	13.42	2,392,865	+0.10(+0.73%)
May 05, 2006	13.07	13.52	13.01	13.32	6,581,543	+0.44(+3.45%)
May 04, 2006	12.72	13.05	12.68	12.88	6,267,631	+0.24(+1.87%)
May 03, 2006	12.74	12.75	12.58	12.64	2,629,721	-0.10(-0.82%)
May 02, 2006	12.74	12.77	12.62	12.75	3,338,220	+0.14(+1.10%)
May 01, 2006	12.78	12.79	12.59	12.61	1,259,266	-0.02(-0.18%)
Apr 28, 2006	12.47	12.73	12.47	12.63	2,687,125	+0.16(+1.27%)
Apr 27, 2006	12.55	12.62	12.47	12.47	3,924,412	-0.19(-1.53%)
Apr 26, 2006	12.80	12.90	12.62	12.67	3,317,275	+0.00(+0.00%)
Apr 25, 2006	12.72	12.72	12.61	12.67	3,289,607	+0.03(+0.24%)
Apr 24, 2006	12.78	12.80	12.63	12.63	4,988,454	-0.15(-1.15%)
Apr 21, 2006	12.99	13.03	12.73	12.78	6,182,559	-0.23(-1.75%)
Apr 20, 2006	13.04	13.13	12.99	13.01	3,360,457	+0.00(+0.00%)
Apr 19, 2006	13.11	13.13	12.85	13.01	1,919,670	+0.00(+0.00%)
Apr 18, 2006	13.03	13.15	12.81	13.01	3,576,110	+0.03(+0.24%)
Apr 17, 2006	13.00	13.07	12.87	12.98	2,023,359	+0.15(+1.15%)
Apr 13, 2006	12.88	12.86	12.68	12.83	2,116,447	-0.05(-0.39%)
Apr 12, 2006	12.76	12.95	12.76	12.88	5,325,379	+0.26(+2.05%)
Apr 11, 2006	12.82	12.82	12.58	12.62	4,246,599	-0.18(-1.42%)
Apr 10, 2006	12.84	12.86	12.74	12.80	3,760,734	-0.13(-1.02%)
Apr 07, 2006	13.11	13.18	12.89	12.94	3,247,460	-0.14(-1.06%)
Apr 06, 2006	13.27	13.36	12.96	13.08	3,434,152	-0.13(-1.00%)
Apr 05, 2006	13.03	13.32	13.01	13.21	6,984,146	+0.18(+1.37%)
Apr 04, 2006	13.02	13.08	12.92	13.03	5,376,060	+0.19(+1.48%)
Apr 03, 2006	12.80	12.88	12.68	12.84	3,578,179	+0.04(+0.30%)
Mar 31, 2006	12.88	13.14	12.69	12.80	4,998,021	+0.01(+0.09%)
Mar 30, 2006	12.96	13.12	12.76	12.79	4,850,116	+0.02(+0.12%)
Mar 29, 2006	12.86	12.87	12.73	12.77	9,289,613	-0.16(-1.26%)
Mar 28, 2006	13.42	13.42	12.87	12.94	9,153,860	-0.50(-3.69%)
Mar 27, 2006	13.92	13.96	13.39	13.43	9,483,286	-0.89(-6.21%)
Mar 24, 2006	14.17	14.39	14.05	14.32	3,247,718	+0.17(+1.20%)
Mar 23, 2006	14.35	14.43	14.14	14.15	2,398,295	-0.18(-1.24%)
Mar 22, 2006	14.29	14.50	14.25	14.33	1,009,481	+0.03(+0.19%)
Mar 21, 2006	14.50	14.53	14.28	14.30	2,151,355	-0.28(-1.91%)
Mar 20, 2006	14.35	14.89	14.23	14.58	3,825,378	+0.17(+1.21%)
Mar 17, 2006	14.23	14.42	14.23	14.41	2,078,695	+0.27(+1.92%)
Mar 16, 2006	14.08	14.32	14.07	14.14	2,262,025	+0.00(+0.00%)
Mar 15, 2006	14.04	14.14	13.80	14.14	2,925,791	+0.16(+1.16%)
Mar 14, 2006	13.75	13.97	13.61	13.97	2,464,490	+0.06(+0.44%)
Mar 13, 2006	13.94	14.08	13.78	13.91	2,581,108	+0.05(+0.36%)
Mar 10, 2006	13.90	13.96	13.68	13.86	3,742,892	-0.11(-0.80%)
Mar 09, 2006	14.26	14.31	13.91	13.97	2,210,310	-0.19(-1.31%)
Mar 08, 2006	14.37	14.37	14.00	14.16	3,594,210	-0.21(-1.45%)
Mar 07, 2006	14.31	14.44	14.25	14.37	5,773,750	-0.43(-2.88%)
Mar 06, 2006	14.96	15.05	14.75	14.79	3,305,122	-0.18(-1.19%)
Mar 03, 2006	14.96	15.11	14.81	14.97	4,304,002	-0.10(-0.64%)
Mar 02, 2006	14.54	15.07	14.54	15.07	8,662,824	+0.77(+5.35%)
Mar 01, 2006	14.06	14.35	14.05	14.30	3,840,116	+0.35(+2.52%)
Feb 28, 2006	14.39	14.17	13.89	13.95	4,911,140	-0.44(-3.09%)
Feb 27, 2006	14.54	14.60	14.32	14.39	1,412,861	-0.06(-0.43%)
Feb 24, 2006	14.52	14.53	14.33	14.46	1,194,364	+0.03(+0.24%)
Feb 23, 2006	14.44	14.54	14.20	14.42	3,440,875	+0.21(+1.50%)
Feb 22, 2006	14.31	14.32	14.07	14.21	5,122,397	+0.03(+0.25%)
Feb 21, 2006	14.68	14.68	14.15	14.17	5,085,420	-0.48(-3.30%)
Feb 17, 2006	14.68	14.72	14.39	14.66	4,812,881	+0.09(+0.58%)
Feb 16, 2006	14.14	14.58	14.05	14.57	5,831,671	+0.68(+4.87%)
Feb 15, 2006	13.63	13.98	13.62	13.90	3,676,955	+0.32(+2.36%)
Feb 14, 2006	13.54	13.70	13.28	13.57	3,640,496	-0.05(-0.40%)
Feb 13, 2006	13.65	13.84	13.60	13.63	2,637,995	-0.04(-0.31%)
Feb 10, 2006	13.91	13.91	13.62	13.67	3,503,709	-0.16(-1.15%)
Feb 09, 2006	14.00	14.04	13.81	13.83	2,914,155	-0.02(-0.17%)
Feb 08, 2006	13.85	13.92	13.73	13.85	3,897,520	-0.03(-0.22%)
Feb 07, 2006	14.20	14.20	13.83	13.88	5,759,787	-0.32(-2.23%)
Feb 06, 2006	14.10	14.26	14.08	14.20	2,263,060	+0.15(+1.05%)
Feb 03, 2006	14.28	14.29	13.93	14.05	3,539,392	-0.23(-1.62%)
Feb 02, 2006	14.62	14.62	14.20	14.29	2,692,038	-0.28(-1.91%)
Feb 01, 2006	14.63	14.64	14.54	14.56	3,506,294	+0.07(+0.48%)
Jan 31, 2006	14.35	14.51	14.23	14.49	3,271,766	+0.06(+0.43%)
Jan 30, 2006	14.65	14.66	13.98	14.43	3,368,732	-0.32(-2.15%)
Jan 27, 2006	14.46	14.76	14.41	14.75	4,369,422	+0.30(+2.06%)
Jan 26, 2006	14.36	14.46	14.27	14.45	3,273,576	+0.10(+0.67%)
Jan 25, 2006	14.39	14.42	14.27	14.36	2,551,114	-0.05(-0.35%)
Jan 24, 2006	14.50	14.51	14.34	14.41	3,416,051	-0.19(-1.30%)
Jan 23, 2006	14.31	14.65	14.31	14.60	3,168,594	+0.29(+2.00%)
Jan 20, 2006	14.55	14.55	14.23	14.31	4,243,754	-0.20(-1.39%)
Jan 19, 2006	14.14	14.52	14.08	14.51	4,813,915	+0.49(+3.50%)
Jan 18, 2006	14.31	14.31	13.89	14.02	5,424,931	-0.29(-2.03%)
Jan 17, 2006	14.31	14.35	14.21	14.31	6,919,502	-0.19(-1.31%)
Jan 13, 2006	14.31	14.68	14.19	14.50	9,133,691	+0.27(+1.87%)
Jan 12, 2006	14.40	14.47	13.98	14.23	6,183,594	-0.07(-0.51%)
Jan 11, 2006	14.30	14.41	14.20	14.31	6,055,857	+0.05(+0.35%)
Jan 10, 2006	14.32	14.39	14.24	14.26	3,657,044	-0.07(-0.46%)
Jan 09, 2006	14.29	14.38	14.15	14.32	3,221,860	+0.09(+0.62%)
Jan 06, 2006	14.29	14.31	14.19	14.23	3,196,003	-0.04(-0.30%)
Jan 05, 2006	14.32	14.35	14.15	14.27	3,849,425	-0.05(-0.35%)
Jan 04, 2006	14.08	14.36	14.07	14.32	4,659,286	+0.26(+1.84%)

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.