Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	37.94	38.05	37.11	38.01	3,037,735	+0.29(+0.77%)
Nov 29, 2007	38.67	38.67	37.65	37.72	1,826,828	-1.00(-2.59%)
Nov 28, 2007	37.77	38.83	37.43	38.72	2,205,325	+1.76(+4.78%)
Nov 27, 2007	35.55	37.02	35.55	36.96	2,807,417	+1.42(+3.99%)
Nov 26, 2007	36.39	36.88	35.54	35.54	1,292,352	-1.02(-2.80%)
Nov 23, 2007	36.32	36.62	35.90	36.56	313,225	+0.55(+1.53%)
Nov 21, 2007	36.35	36.57	36.00	36.01	1,239,641	-0.56(-1.54%)
Nov 20, 2007	36.53	36.80	35.75	36.57	2,101,433	+0.57(+1.59%)
Nov 19, 2007	36.67	36.78	35.83	36.00	1,980,777	-0.97(-2.62%)
Nov 16, 2007	37.25	37.35	36.43	36.97	1,406,371	+0.01(+0.04%)
Nov 15, 2007	37.10	37.99	36.71	36.96	1,789,585	-0.22(-0.59%)
Nov 14, 2007	37.75	37.99	37.07	37.17	1,473,234	-0.54(-1.44%)
Nov 13, 2007	36.86	37.74	36.27	37.72	1,768,589	+1.24(+3.41%)
Nov 12, 2007	37.00	37.59	36.36	36.48	1,634,456	-0.85(-2.27%)
Nov 09, 2007	37.71	38.37	37.25	37.32	2,094,542	-0.82(-2.15%)
Nov 08, 2007	38.08	38.41	37.35	38.14	1,961,247	+0.10(+0.26%)
Nov 07, 2007	37.77	38.73	36.51	38.04	3,164,475	-0.95(-2.44%)
Nov 06, 2007	39.98	39.98	37.88	39.00	4,446,340	-0.95(-2.37%)
Nov 05, 2007	39.19	40.27	39.19	39.94	2,293,285	+0.61(+1.56%)
Nov 02, 2007	38.94	39.37	38.55	39.33	1,941,694	+0.64(+1.64%)
Nov 01, 2007	39.65	39.71	38.68	38.69	1,900,267	-1.71(-4.23%)
Oct 31, 2007	40.10	40.73	39.96	40.40	1,843,809	+0.44(+1.11%)
Oct 30, 2007	40.09	40.53	39.77	39.96	1,730,625	-0.14(-0.35%)
Oct 29, 2007	40.56	40.56	39.91	40.10	1,360,758	-0.24(-0.59%)
Oct 26, 2007	40.03	40.59	39.94	40.34	2,647,146	+0.68(+1.73%)
Oct 25, 2007	38.80	39.67	38.37	39.65	2,570,510	+0.97(+2.52%)
Oct 24, 2007	37.87	38.73	37.30	38.68	1,378,607	+0.52(+1.37%)
Oct 23, 2007	38.08	38.40	37.84	38.16	2,166,362	+0.14(+0.37%)
Oct 22, 2007	37.70	38.53	37.45	38.01	2,708,625	+0.07(+0.19%)
Oct 19, 2007	38.49	38.76	37.94	37.94	2,295,270	-0.76(-1.95%)
Oct 18, 2007	38.55	38.78	37.94	38.70	1,246,866	+0.06(+0.15%)
Oct 17, 2007	39.97	39.97	38.59	38.64	2,965,308	-0.11(-0.27%)
Oct 16, 2007	38.89	38.89	37.99	38.75	1,640,247	-0.18(-0.45%)
Oct 15, 2007	38.62	38.97	38.16	38.92	1,343,334	+0.06(+0.16%)
Oct 12, 2007	38.76	39.00	38.05	38.86	2,480,699	+0.14(+0.36%)
Oct 11, 2007	39.58	39.88	38.27	38.72	3,354,582	-1.32(-3.30%)
Oct 10, 2007	39.88	40.48	38.86	40.04	4,695,933	+0.40(+1.01%)
Oct 09, 2007	38.11	40.72	37.26	39.64	9,509,584	+3.76(+10.47%)
Oct 08, 2007	35.28	36.16	35.14	35.88	1,316,278	+0.81(+2.31%)
Oct 05, 2007	34.87	35.76	34.87	35.07	1,433,995	-0.21(-0.60%)
Oct 04, 2007	35.56	35.85	35.10	35.28	1,274,914	+17.55(+99.02%)
Oct 03, 2007	17.74	17.85	17.66	17.73	1,190,769	-0.07(-0.38%)
Oct 02, 2007	17.90	17.96	17.69	17.79	1,385,973	-0.10(-0.56%)
Oct 01, 2007	17.65	18.00	17.53	17.90	1,345,459	+0.31(+1.74%)
Sep 28, 2007	17.65	17.92	17.50	17.59	1,804,428	+0.02(+0.11%)
Sep 27, 2007	17.65	17.75	17.33	17.57	1,725,667	-0.04(-0.22%)
Sep 26, 2007	17.59	17.65	17.27	17.61	2,153,188	+0.24(+1.37%)
Sep 25, 2007	17.05	17.44	17.01	17.37	2,101,625	+0.31(+1.79%)
Sep 24, 2007	17.37	17.44	17.03	17.07	2,080,093	-0.30(-1.73%)
Sep 21, 2007	17.45	17.48	17.17	17.37	8,835,438	+0.16(+0.94%)
Sep 20, 2007	17.44	17.63	17.10	17.20	2,948,734	-0.24(-1.37%)
Sep 19, 2007	16.80	17.54	16.77	17.44	2,931,452	+0.64(+3.84%)
Sep 18, 2007	16.92	16.92	16.74	16.80	2,678,736	-0.01(-0.07%)
Sep 17, 2007	16.55	17.07	16.54	16.81	3,696,684	+0.28(+1.68%)
Sep 14, 2007	16.44	16.59	16.37	16.53	1,366,141	+0.04(+0.26%)
Sep 13, 2007	16.51	16.68	16.43	16.49	2,516,113	-0.02(-0.12%)
Sep 12, 2007	16.06	16.61	16.04	16.51	3,519,896	+0.45(+2.81%)
Sep 11, 2007	15.90	16.09	15.82	16.06	1,324,210	+0.16(+1.00%)
Sep 10, 2007	15.78	15.97	15.75	15.90	1,693,085	+0.15(+0.95%)
Sep 07, 2007	15.59	15.83	15.52	15.75	2,377,573	+0.10(+0.63%)
Sep 06, 2007	15.79	15.89	15.58	15.65	2,063,944	-0.14(-0.87%)
Sep 05, 2007	15.84	15.86	15.59	15.79	3,055,260	-0.17(-1.09%)
Sep 04, 2007	15.79	16.06	15.63	15.96	2,891,230	+0.17(+1.11%)
Aug 31, 2007	15.65	15.82	15.51	15.79	1,748,332	+0.24(+1.57%)
Aug 30, 2007	15.57	15.59	15.37	15.54	1,475,783	-0.03(-0.19%)
Aug 29, 2007	15.62	15.81	15.24	15.57	2,912,187	+0.26(+1.71%)
Aug 28, 2007	15.27	15.47	15.20	15.31	3,265,196	+0.05(+0.31%)
Aug 27, 2007	15.21	15.33	15.14	15.27	1,358,775	+0.11(+0.70%)
Aug 24, 2007	15.12	15.19	14.97	15.16	1,537,263	+0.00(+0.02%)
Aug 23, 2007	15.53	15.69	15.10	15.16	1,686,286	-0.38(-2.42%)
Aug 22, 2007	15.15	15.55	15.14	15.53	1,726,800	+0.41(+2.72%)
Aug 21, 2007	15.23	15.23	15.04	15.12	981,683	-0.05(-0.35%)
Aug 20, 2007	15.14	15.37	15.00	15.17	1,502,132	+0.14(+0.93%)
Aug 17, 2007	15.18	15.32	14.88	15.03	2,108,707	+0.18(+1.20%)
Aug 16, 2007	14.84	14.94	14.66	14.86	2,508,181	+0.02(+0.14%)
Aug 15, 2007	15.12	15.24	14.83	14.84	2,228,549	-0.01(-0.04%)
Aug 14, 2007	15.26	15.32	14.82	14.84	2,337,059	-0.39(-2.56%)
Aug 13, 2007	14.85	15.42	14.74	15.23	3,076,509	+0.64(+4.37%)
Aug 10, 2007	14.29	14.64	14.28	14.59	3,631,471	+0.14(+0.95%)
Aug 09, 2007	15.35	15.95	14.38	14.46	4,923,151	-0.89(-5.81%)
Aug 08, 2007	16.01	16.01	14.95	15.35	6,838,857	-0.71(-4.43%)
Aug 07, 2007	16.27	17.07	15.90	16.06	5,143,952	-0.21(-1.28%)
Aug 06, 2007	16.08	16.28	15.99	16.27	2,575,751	+0.19(+1.19%)
Aug 03, 2007	16.22	16.29	15.85	16.08	2,261,697	+0.23(+1.45%)
Aug 02, 2007	15.97	16.04	15.77	15.85	3,173,686	-0.09(-0.55%)
Aug 01, 2007	15.71	15.93	15.51	15.93	2,569,660	+0.24(+1.52%)
Jul 31, 2007	15.69	15.90	15.66	15.70	2,854,391	+0.01(+0.05%)
Jul 30, 2007	15.40	15.72	15.39	15.69	2,354,905	+0.25(+1.62%)
Jul 27, 2007	15.54	15.62	15.44	15.44	2,327,143	-0.08(-0.52%)
Jul 26, 2007	15.55	15.73	15.33	15.52	3,068,293	-0.37(-2.35%)
Jul 25, 2007	15.91	15.99	15.73	15.89	2,250,648	+0.01(+0.03%)
Jul 24, 2007	16.13	16.19	15.83	15.89	2,178,403	-0.27(-1.69%)
Jul 23, 2007	16.11	16.20	16.01	16.16	2,723,216	+0.07(+0.42%)
Jul 20, 2007	16.15	16.24	16.02	16.10	2,451,234	-0.11(-0.71%)
Jul 19, 2007	16.12	16.23	16.08	16.21	2,014,080	+0.13(+0.82%)
Jul 18, 2007	16.21	16.23	15.99	16.08	3,080,475	-0.24(-1.46%)
Jul 17, 2007	16.39	16.39	16.25	16.32	2,177,270	-0.12(-0.74%)
Jul 16, 2007	16.39	16.54	16.25	16.44	2,150,921	+0.05(+0.30%)
Jul 13, 2007	16.27	16.44	16.25	16.39	1,182,270	+0.04(+0.25%)
Jul 12, 2007	16.41	16.49	16.27	16.35	2,794,611	-0.02(-0.15%)
Jul 11, 2007	16.32	16.37	16.24	16.37	1,901,038	+0.08(+0.50%)
Jul 10, 2007	16.41	16.44	16.21	16.29	1,771,682	-0.13(-0.81%)
Jul 09, 2007	16.45	16.53	16.38	16.42	2,394,288	-0.02(-0.14%)
Jul 06, 2007	16.37	16.47	16.18	16.45	1,542,929	+0.04(+0.24%)
Jul 05, 2007	16.50	16.55	16.36	16.41	1,814,202	-0.01(-0.05%)
Jul 03, 2007	16.40	16.43	16.30	16.42	730,667	+0.04(+0.24%)
Jul 02, 2007	16.36	16.44	16.28	16.38	1,686,099	+0.06(+0.37%)
Jun 29, 2007	16.10	16.37	15.96	16.32	3,275,396	+0.24(+1.47%)
Jun 28, 2007	15.90	16.15	15.85	16.08	1,821,421	+0.15(+0.94%)
Jun 27, 2007	15.75	15.95	15.63	15.93	3,701,217	+0.07(+0.46%)
Jun 26, 2007	16.02	16.13	15.85	15.86	2,388,905	-0.10(-0.65%)
Jun 25, 2007	15.97	16.11	15.87	15.96	2,629,722	-0.11(-0.67%)
Jun 22, 2007	16.12	16.25	15.95	16.07	2,752,397	-0.05(-0.31%)
Jun 21, 2007	16.02	16.17	15.91	16.12	2,112,674	+0.04(+0.25%)
Jun 20, 2007	16.54	16.57	16.07	16.08	3,172,269	-0.32(-1.98%)
Jun 19, 2007	16.45	16.47	16.33	16.40	1,283,130	-0.05(-0.29%)
Jun 18, 2007	16.31	16.50	16.20	16.45	3,678,552	+0.23(+1.40%)
Jun 15, 2007	16.39	16.39	16.11	16.22	3,466,349	-0.20(-1.21%)
Jun 14, 2007	16.42	16.52	16.36	16.42	2,890,088	-0.07(-0.45%)
Jun 13, 2007	16.06	16.66	16.02	16.50	7,722,579	+0.68(+4.33%)
Jun 12, 2007	15.47	16.09	15.46	15.81	10,050,856	+0.35(+2.27%)
Jun 11, 2007	15.64	15.66	15.38	15.46	3,783,945	-0.27(-1.69%)
Jun 08, 2007	15.64	15.73	15.53	15.73	1,169,804	+0.09(+0.59%)
Jun 07, 2007	15.86	15.96	15.63	15.64	2,053,291	-0.28(-1.75%)
Jun 06, 2007	16.08	16.08	15.87	15.92	2,080,659	-0.16(-1.02%)
Jun 05, 2007	16.15	16.24	15.98	16.08	2,449,787	-0.10(-0.60%)
Jun 04, 2007	16.13	16.22	16.07	16.18	1,992,549	+0.02(+0.15%)
Jun 01, 2007	16.13	16.23	16.11	16.15	2,316,094	-0.01(-0.05%)
May 31, 2007	16.51	16.51	16.06	16.16	3,377,672	+0.29(+1.80%)
May 30, 2007	15.83	16.00	15.81	15.87	2,810,477	+0.05(+0.30%)
May 29, 2007	15.91	16.00	15.71	15.83	2,986,415	-0.03(-0.20%)
May 25, 2007	15.93	16.04	15.82	15.86	2,228,195	-0.00(-0.01%)
May 24, 2007	16.07	16.22	15.85	15.86	4,772,434	-0.14(-0.89%)
May 23, 2007	16.09	16.17	15.96	16.00	2,773,428	-0.08(-0.52%)
May 22, 2007	16.08	16.16	16.04	16.09	2,216,650	-0.02(-0.14%)
May 21, 2007	16.12	16.17	16.00	16.11	1,961,055	-0.05(-0.33%)
May 18, 2007	16.00	16.16	15.91	16.16	1,738,920	+0.24(+1.51%)
May 17, 2007	16.02	16.02	15.87	15.92	1,768,152	-0.15(-0.96%)
May 16, 2007	15.88	16.11	15.80	16.08	2,427,153	+0.23(+1.48%)
May 15, 2007	15.72	15.99	15.64	15.84	4,916,352	+0.08(+0.52%)
May 14, 2007	16.34	16.34	15.75	15.76	4,434,151	-0.58(-3.52%)
May 11, 2007	16.46	16.58	16.28	16.34	2,543,595	-0.16(-0.94%)
May 10, 2007	16.67	16.90	16.45	16.49	2,984,194	-0.26(-1.57%)
May 09, 2007	17.16	17.18	16.75	16.75	3,708,583	-0.52(-2.99%)
May 08, 2007	17.22	17.51	16.94	17.27	3,687,754	+0.32(+1.87%)
May 07, 2007	17.08	17.12	16.92	16.95	1,818,829	-0.12(-0.70%)
May 04, 2007	16.97	17.13	16.95	17.07	1,815,477	+0.13(+0.77%)
May 03, 2007	16.72	17.04	16.72	16.94	2,218,571	+0.24(+1.46%)
May 02, 2007	16.63	16.88	16.63	16.70	2,184,352	+0.05(+0.29%)
May 01, 2007	16.61	16.75	16.50	16.65	2,124,936	+0.01(+0.07%)
Apr 30, 2007	16.98	17.09	16.62	16.64	2,616,231	-0.30(-1.79%)
Apr 27, 2007	17.04	17.08	16.92	16.94	1,981,216	-0.10(-0.58%)
Apr 26, 2007	16.26	17.12	16.26	17.04	3,034,309	+0.49(+2.93%)
Apr 25, 2007	16.93	17.08	16.54	16.56	4,058,504	-0.36(-2.11%)
Apr 24, 2007	17.06	17.08	16.88	16.91	2,285,212	-0.12(-0.72%)
Apr 23, 2007	17.22	17.22	16.96	17.03	2,130,806	+0.07(+0.44%)
Apr 20, 2007	16.99	17.11	16.91	16.96	1,500,432	+0.04(+0.22%)
Apr 19, 2007	17.10	17.10	16.89	16.92	2,066,210	-0.22(-1.27%)
Apr 18, 2007	16.88	17.18	16.85	17.14	1,945,023	+0.24(+1.42%)
Apr 17, 2007	16.98	17.00	16.84	16.90	1,424,220	-0.07(-0.44%)
Apr 16, 2007	17.05	17.05	16.74	16.97	2,611,590	+0.20(+1.21%)
Apr 13, 2007	16.80	16.89	16.75	16.77	1,799,328	+0.02(+0.11%)
Apr 12, 2007	16.82	16.84	16.65	16.75	1,447,452	-0.04(-0.25%)
Apr 11, 2007	16.78	16.82	16.73	16.80	1,752,581	+0.02(+0.15%)
Apr 10, 2007	16.72	16.88	16.68	16.77	2,544,445	+0.04(+0.24%)
Apr 09, 2007	16.78	16.88	16.66	16.73	2,546,428	-0.02(-0.09%)
Apr 05, 2007	16.71	16.83	16.70	16.75	1,641,239	+0.07(+0.41%)
Apr 04, 2007	16.41	16.79	16.35	16.68	3,829,558	+0.29(+1.80%)
Apr 03, 2007	16.59	16.59	16.22	16.38	6,975,763	-0.28(-1.65%)
Apr 02, 2007	16.68	16.83	16.63	16.66	3,635,205	-0.04(-0.24%)
Mar 30, 2007	16.61	16.79	16.48	16.70	1,888,856	+0.11(+0.68%)
Mar 29, 2007	16.66	16.77	16.49	16.59	2,057,428	-0.00(-0.02%)
Mar 28, 2007	16.51	16.70	16.46	16.59	3,205,700	+0.08(+0.51%)
Mar 27, 2007	16.41	16.57	16.30	16.50	2,884,988	+0.05(+0.28%)
Mar 26, 2007	16.39	16.48	16.28	16.46	1,403,108	+0.07(+0.41%)
Mar 23, 2007	16.06	16.41	16.05	16.39	2,707,350	+0.33(+2.03%)
Mar 22, 2007	16.02	16.09	15.98	16.07	2,707,634	+0.05(+0.31%)
Mar 21, 2007	16.06	16.06	15.84	16.02	2,726,403	-0.01(-0.09%)
Mar 20, 2007	15.90	16.05	15.84	16.03	1,588,542	+0.14(+0.89%)
Mar 19, 2007	15.84	15.90	15.68	15.89	1,772,130	+0.21(+1.35%)
Mar 16, 2007	15.71	15.83	15.62	15.68	3,920,785	+0.17(+1.12%)
Mar 15, 2007	15.33	15.53	15.33	15.50	1,714,051	+0.03(+0.17%)
Mar 14, 2007	15.16	15.51	15.13	15.48	3,519,612	+0.31(+2.06%)
Mar 13, 2007	15.31	15.28	15.08	15.17	2,118,340	-0.14(-0.92%)
Mar 12, 2007	15.24	15.36	15.16	15.31	1,859,674	+0.07(+0.44%)
Mar 09, 2007	15.11	15.26	15.09	15.24	1,464,451	+0.14(+0.90%)
Mar 08, 2007	14.76	15.21	14.76	15.10	2,080,659	+0.04(+0.27%)
Mar 07, 2007	15.27	15.35	15.05	15.06	3,363,223	-0.23(-1.53%)
Mar 06, 2007	15.24	15.33	14.70	15.30	5,171,334	+0.57(+3.90%)
Mar 05, 2007	14.67	14.90	14.65	14.72	2,271,613	+0.11(+0.72%)
Mar 02, 2007	14.78	14.85	14.62	14.62	1,369,541	-0.19(-1.31%)
Mar 01, 2007	14.74	14.87	14.57	14.81	2,656,107	-0.09(-0.60%)
Feb 28, 2007	15.18	15.20	14.86	14.90	3,343,391	-0.28(-1.84%)
Feb 27, 2007	15.21	15.34	15.05	15.18	3,456,717	-0.10(-0.68%)
Feb 26, 2007	15.00	15.29	14.98	15.29	2,021,517	+0.27(+1.77%)
Feb 23, 2007	15.08	15.18	15.00	15.02	1,130,990	-0.14(-0.95%)
Feb 22, 2007	15.15	15.26	15.12	15.16	2,119,190	-0.11(-0.75%)
Feb 21, 2007	15.19	15.32	15.06	15.28	1,891,972	+0.07(+0.43%)
Feb 20, 2007	15.18	15.24	14.79	15.21	4,055,926	-0.07(-0.47%)
Feb 16, 2007	15.36	15.36	14.34	15.29	9,336,621	-0.07(-0.48%)
Feb 15, 2007	14.91	15.54	14.82	15.36	6,109,671	+0.80(+5.53%)
Feb 14, 2007	14.60	14.75	14.54	14.55	1,601,957	-0.02(-0.16%)
Feb 13, 2007	14.44	14.63	14.44	14.58	1,027,342	+0.13(+0.93%)
Feb 12, 2007	14.47	14.52	14.43	14.44	1,811,610	-0.01(-0.07%)
Feb 09, 2007	14.36	14.52	14.35	14.45	1,832,476	+0.10(+0.69%)
Feb 08, 2007	14.26	14.36	14.23	14.36	1,317,977	+0.13(+0.93%)
Feb 07, 2007	14.36	14.36	14.20	14.22	1,663,054	-0.14(-0.95%)
Feb 06, 2007	14.31	14.37	14.24	14.36	3,907,186	+0.07(+0.48%)
Feb 05, 2007	14.22	14.35	14.21	14.29	1,676,937	+0.02(+0.15%)
Feb 02, 2007	14.30	14.33	14.23	14.27	1,776,946	-0.06(-0.41%)
Feb 01, 2007	14.17	14.37	14.17	14.33	2,633,122	+0.07(+0.47%)
Jan 31, 2007	14.31	14.31	14.18	14.26	1,941,269	-0.01(-0.06%)
Jan 30, 2007	14.30	14.35	14.17	14.27	2,352,074	+0.09(+0.61%)
Jan 29, 2007	14.30	14.30	14.12	14.18	2,412,987	-0.03(-0.19%)
Jan 26, 2007	14.12	14.21	14.10	14.21	2,378,706	+0.10(+0.74%)
Jan 25, 2007	14.08	14.16	14.07	14.10	3,188,701	+0.03(+0.21%)
Jan 24, 2007	13.98	14.12	13.93	14.07	1,458,501	+0.14(+1.01%)
Jan 23, 2007	13.78	14.04	13.71	13.93	3,211,366	+0.15(+1.09%)
Jan 22, 2007	13.76	13.86	13.61	13.78	2,260,847	+0.02(+0.18%)
Jan 19, 2007	13.73	13.77	13.68	13.76	2,090,575	+0.03(+0.19%)
Jan 18, 2007	13.74	13.77	13.68	13.73	1,135,240	-0.01(-0.04%)
Jan 17, 2007	13.62	13.80	13.53	13.74	1,868,457	+0.16(+1.17%)
Jan 16, 2007	13.62	13.66	13.51	13.58	1,457,085	+0.01(+0.10%)
Jan 12, 2007	13.50	13.61	13.45	13.56	1,657,671	-0.01(-0.10%)
Jan 11, 2007	13.54	13.63	13.49	13.58	1,186,803	+0.04(+0.27%)
Jan 10, 2007	13.36	13.59	13.34	13.54	2,973,666	+0.20(+1.51%)
Jan 09, 2007	13.44	13.45	13.31	13.34	1,324,777	-0.10(-0.76%)
Jan 08, 2007	13.29	13.48	13.26	13.44	1,629,623	+0.13(+0.97%)
Jan 05, 2007	13.50	13.50	13.30	13.31	1,456,235	-0.19(-1.40%)
Jan 04, 2007	13.77	13.77	13.48	13.50	2,199,085	-0.27(-1.94%)
Jan 03, 2007	13.59	13.81	13.37	13.77	2,808,777	+0.28(+2.07%)
Dec 29, 2006	13.53	13.55	13.47	13.49	662,955	-0.06(-0.42%)
Dec 28, 2006	13.54	13.59	13.49	13.55	456,419	+0.00(+0.00%)
Dec 27, 2006	13.49	13.55	13.48	13.55	542,546	+0.05(+0.41%)
Dec 26, 2006	13.41	13.50	13.39	13.49	617,908	+0.09(+0.66%)
Dec 22, 2006	13.41	13.45	13.33	13.40	1,286,246	+0.02(+0.18%)
Dec 21, 2006	13.32	13.39	13.24	13.38	1,231,000	+0.07(+0.49%)
Dec 20, 2006	13.19	13.34	13.19	13.31	1,915,487	+0.11(+0.87%)
Dec 19, 2006	13.20	13.23	13.14	13.20	944,853	-0.00(-0.01%)
Dec 18, 2006	13.05	13.20	13.04	13.20	1,214,568	+0.16(+1.22%)
Dec 15, 2006	13.17	13.23	13.03	13.04	1,979,516	-0.17(-1.29%)
Dec 14, 2006	13.15	13.24	13.12	13.21	2,301,928	+0.05(+0.39%)
Dec 13, 2006	13.06	13.19	13.04	13.16	1,478,050	+0.13(+1.00%)
Dec 12, 2006	12.98	13.04	12.97	13.03	1,220,801	+0.02(+0.12%)
Dec 11, 2006	12.82	13.06	12.81	13.02	2,092,275	+0.22(+1.74%)
Dec 08, 2006	12.68	12.81	12.68	12.79	971,767	+0.05(+0.37%)
Dec 07, 2006	12.69	12.78	12.57	12.75	995,566	-0.01(-0.05%)
Dec 06, 2006	12.73	12.76	12.71	12.75	814,811	-0.00(-0.03%)
Dec 05, 2006	12.64	12.77	12.58	12.76	2,083,492	+0.16(+1.23%)
Dec 04, 2006	12.58	12.68	12.58	12.60	1,767,030	+0.05(+0.44%)

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.