Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	20.30	20.30	19.86	19.98	33,699,780	-0.22(-1.10%)
Nov 29, 2007	20.24	20.32	20.15	20.20	23,360,860	-0.06(-0.32%)
Nov 28, 2007	20.34	20.34	20.10	20.27	39,348,140	+0.00(+0.02%)
Nov 27, 2007	19.93	20.37	19.84	20.26	32,710,972	+0.40(+2.03%)
Nov 26, 2007	20.06	20.22	19.82	19.86	26,048,102	-0.18(-0.92%)
Nov 23, 2007	20.12	20.19	19.92	20.04	14,680,389	+0.02(+0.08%)
Nov 21, 2007	20.20	20.41	19.99	20.03	28,079,386	-0.17(-0.86%)
Nov 20, 2007	20.11	20.30	19.98	20.20	33,525,740	+0.16(+0.79%)
Nov 19, 2007	20.11	20.13	19.95	20.04	26,254,586	-0.10(-0.51%)
Nov 16, 2007	20.02	20.18	19.85	20.15	33,341,978	+0.22(+1.08%)
Nov 15, 2007	19.62	20.08	19.62	19.93	32,965,402	+0.19(+0.96%)
Nov 14, 2007	19.72	19.87	19.54	19.74	25,712,012	+0.10(+0.52%)
Nov 13, 2007	19.38	19.69	19.19	19.64	23,819,518	+0.38(+1.97%)
Nov 12, 2007	19.51	19.58	19.24	19.26	25,922,900	-0.31(-1.59%)
Nov 09, 2007	19.79	19.87	19.51	19.57	28,269,020	-0.21(-1.04%)
Nov 08, 2007	19.54	19.83	19.27	19.78	40,548,648	+0.49(+2.52%)
Nov 07, 2007	19.59	19.63	19.28	19.29	22,513,930	-0.34(-1.72%)
Nov 06, 2007	19.43	19.65	19.38	19.63	23,755,378	+0.22(+1.11%)
Nov 05, 2007	19.46	19.54	19.28	19.41	27,679,508	-0.05(-0.28%)
Nov 02, 2007	19.67	19.67	19.31	19.47	26,659,770	-0.13(-0.64%)
Nov 01, 2007	19.83	19.95	19.57	19.59	31,137,398	-0.28(-1.39%)
Oct 31, 2007	19.94	19.97	19.67	19.87	25,860,542	+0.01(+0.05%)
Oct 30, 2007	19.89	20.00	19.74	19.86	21,350,798	-0.04(-0.18%)
Oct 29, 2007	19.79	19.96	19.72	19.90	26,337,560	+0.09(+0.44%)
Oct 26, 2007	19.73	19.82	19.59	19.81	25,157,150	+0.09(+0.44%)
Oct 25, 2007	19.38	19.77	19.33	19.72	30,388,934	+0.36(+1.86%)
Oct 24, 2007	19.14	19.37	19.10	19.36	28,959,654	+0.14(+0.72%)
Oct 23, 2007	19.08	19.23	19.06	19.22	18,058,864	+0.16(+0.84%)
Oct 22, 2007	18.83	19.11	18.79	19.06	28,368,580	+0.16(+0.83%)
Oct 19, 2007	19.15	19.22	18.88	18.90	37,568,652	-0.19(-1.01%)
Oct 18, 2007	18.99	19.19	18.91	19.10	32,207,226	+0.09(+0.46%)
Oct 17, 2007	18.77	19.12	18.68	19.01	50,997,564	+0.43(+2.30%)
Oct 16, 2007	18.55	18.69	18.48	18.58	22,075,720	+0.04(+0.21%)
Oct 15, 2007	18.69	18.73	18.39	18.54	21,448,398	-0.05(-0.28%)
Oct 12, 2007	18.40	18.64	18.39	18.60	16,117,527	+0.20(+1.07%)
Oct 11, 2007	18.66	18.72	18.31	18.40	20,064,920	-0.22(-1.18%)
Oct 10, 2007	18.66	18.72	18.59	18.62	20,570,938	-0.00(-0.02%)
Oct 09, 2007	18.53	18.62	18.43	18.62	25,288,626	+0.03(+0.14%)
Oct 08, 2007	18.65	18.70	18.56	18.60	9,358,284	-0.09(-0.47%)
Oct 05, 2007	18.65	18.75	18.61	18.68	16,922,492	+0.06(+0.35%)
Oct 04, 2007	18.55	18.70	18.52	18.62	17,926,142	+0.10(+0.52%)
Oct 03, 2007	18.58	18.67	18.46	18.52	19,626,006	-0.11(-0.60%)
Oct 02, 2007	18.66	18.71	18.54	18.63	27,278,830	+0.01(+0.03%)
Oct 01, 2007	18.53	18.77	18.52	18.63	32,219,390	+0.14(+0.75%)
Sep 28, 2007	18.43	18.59	18.35	18.49	20,298,526	+0.05(+0.24%)
Sep 27, 2007	18.44	18.53	18.38	18.44	17,486,638	-0.01(-0.04%)
Sep 26, 2007	18.39	18.56	18.31	18.45	22,949,988	+0.11(+0.58%)
Sep 25, 2007	18.24	18.43	18.19	18.34	23,588,186	+0.10(+0.56%)
Sep 24, 2007	18.18	18.46	18.18	18.24	32,438,580	+0.05(+0.26%)
Sep 21, 2007	18.14	18.29	18.12	18.19	34,107,940	+0.08(+0.43%)
Sep 20, 2007	18.20	18.23	18.07	18.12	19,544,290	-0.10(-0.55%)
Sep 19, 2007	18.18	18.26	17.98	18.22	26,643,966	+0.07(+0.38%)
Sep 18, 2007	17.83	18.16	17.83	18.15	30,866,360	+0.36(+2.04%)
Sep 17, 2007	18.02	18.05	17.71	17.79	32,709,856	-0.36(-1.99%)
Sep 14, 2007	17.93	18.20	17.91	18.15	24,003,680	+0.17(+0.95%)
Sep 13, 2007	18.00	18.08	17.89	17.97	22,306,272	+0.01(+0.05%)
Sep 12, 2007	17.89	18.13	17.79	17.97	28,654,848	+0.06(+0.32%)
Sep 11, 2007	17.60	18.00	17.60	17.91	37,038,700	+0.35(+2.00%)
Sep 10, 2007	17.57	17.70	17.47	17.56	31,621,040	-0.01(-0.04%)
Sep 07, 2007	17.56	17.69	17.41	17.56	37,209,652	-0.02(-0.13%)
Sep 06, 2007	17.23	17.71	17.12	17.59	29,476,666	+0.31(+1.81%)
Sep 05, 2007	17.41	17.49	17.17	17.27	29,432,840	-0.22(-1.25%)
Sep 04, 2007	17.27	17.51	17.27	17.49	17,878,154	+0.19(+1.10%)
Aug 31, 2007	17.30	17.37	17.18	17.30	23,366,492	+0.12(+0.71%)
Aug 30, 2007	17.12	17.26	17.09	17.18	21,730,626	-0.04(-0.21%)
Aug 29, 2007	17.21	17.28	17.08	17.22	24,745,928	+0.08(+0.47%)
Aug 28, 2007	17.37	17.37	17.11	17.14	24,410,860	-0.24(-1.39%)
Aug 27, 2007	17.37	17.42	17.28	17.38	15,522,974	+0.00(+0.02%)
Aug 24, 2007	17.26	17.61	17.26	17.37	20,970,040	+0.01(+0.04%)
Aug 23, 2007	17.33	17.43	17.25	17.37	21,648,620	+0.01(+0.06%)
Aug 22, 2007	17.49	17.53	17.30	17.36	23,746,008	-0.03(-0.15%)
Aug 21, 2007	17.50	17.65	17.37	17.38	26,080,604	-0.16(-0.90%)
Aug 20, 2007	17.50	17.66	17.42	17.54	24,703,966	+0.02(+0.13%)
Aug 17, 2007	17.67	18.29	17.10	17.52	44,243,596	+0.28(+1.62%)
Aug 16, 2007	17.21	17.47	17.00	17.24	45,072,560	-0.08(-0.46%)
Aug 15, 2007	17.42	17.59	17.25	17.32	21,384,776	-0.10(-0.57%)
Aug 14, 2007	17.62	17.65	17.31	17.42	40,718,852	-0.12(-0.70%)
Aug 13, 2007	17.69	17.73	17.44	17.54	28,996,132	-0.15(-0.84%)
Aug 10, 2007	17.82	18.06	17.41	17.69	46,145,524	-0.28(-1.56%)
Aug 09, 2007	17.63	18.25	17.63	17.97	53,219,256	-0.00(-0.02%)
Aug 08, 2007	17.50	17.98	17.50	17.97	38,961,764	+0.45(+2.57%)
Aug 07, 2007	17.36	17.63	17.28	17.52	35,211,988	+0.07(+0.42%)
Aug 06, 2007	17.10	17.45	17.10	17.45	36,264,748	+0.15(+0.86%)
Aug 03, 2007	17.43	17.45	17.26	17.30	34,259,152	+0.04(+0.21%)
Aug 02, 2007	17.10	17.31	17.10	17.26	30,451,720	+0.13(+0.73%)
Aug 01, 2007	16.77	17.21	16.79	17.14	38,453,268	+0.37(+2.23%)
Jul 31, 2007	16.97	17.01	16.74	16.77	30,782,436	-0.09(-0.53%)
Jul 30, 2007	17.07	17.32	16.66	16.86	30,945,620	+0.04(+0.21%)
Jul 27, 2007	17.03	17.08	16.80	16.82	37,414,484	-0.23(-1.32%)
Jul 26, 2007	17.10	17.44	16.91	17.05	45,576,332	-0.34(-1.98%)
Jul 25, 2007	17.20	17.44	17.11	17.39	39,803,476	+0.27(+1.56%)
Jul 24, 2007	17.04	17.31	17.04	17.12	29,068,866	-0.14(-0.78%)
Jul 23, 2007	17.16	17.29	17.10	17.26	21,856,820	+0.14(+0.81%)
Jul 20, 2007	17.29	17.34	17.08	17.12	34,806,984	-0.16(-0.91%)
Jul 19, 2007	17.34	17.35	17.19	17.28	22,476,134	+0.09(+0.51%)
Jul 18, 2007	17.15	17.24	17.07	17.19	44,278,716	+0.08(+0.49%)
Jul 17, 2007	17.48	17.50	16.99	17.11	51,332,260	-0.22(-1.26%)
Jul 16, 2007	17.18	17.53	17.17	17.32	52,061,440	+0.24(+1.39%)
Jul 13, 2007	16.93	17.14	16.89	17.09	25,814,524	+0.15(+0.91%)
Jul 12, 2007	16.78	16.94	16.75	16.93	36,437,972	+0.17(+1.04%)
Jul 11, 2007	16.73	16.82	16.67	16.76	18,937,562	-0.00(-0.02%)
Jul 10, 2007	17.03	17.03	16.75	16.76	22,542,590	-0.19(-1.14%)
Jul 09, 2007	16.92	17.05	16.91	16.95	29,897,776	+0.03(+0.19%)
Jul 06, 2007	16.91	16.94	16.83	16.92	19,192,640	-0.02(-0.13%)
Jul 05, 2007	17.02	17.05	16.88	16.95	16,886,126	-0.07(-0.43%)
Jul 03, 2007	16.99	17.05	16.89	17.02	13,028,044	+0.11(+0.65%)
Jul 02, 2007	16.83	17.05	16.83	16.91	28,431,720	+0.08(+0.48%)
Jun 29, 2007	16.89	17.04	16.71	16.83	29,573,438	-0.10(-0.61%)
Jun 28, 2007	16.96	17.03	16.80	16.93	25,062,316	+0.06(+0.36%)
Jun 27, 2007	16.71	16.90	16.65	16.87	28,246,876	+0.16(+0.94%)
Jun 26, 2007	16.66	16.84	16.61	16.71	34,623,744	+0.06(+0.35%)
Jun 25, 2007	16.62	16.74	16.57	16.66	33,336,758	+0.05(+0.29%)
Jun 22, 2007	16.73	16.81	16.55	16.61	46,893,024	-0.15(-0.90%)
Jun 21, 2007	16.57	16.78	16.52	16.76	29,331,442	+0.19(+1.17%)
Jun 20, 2007	16.58	16.76	16.51	16.57	31,115,640	+0.03(+0.19%)
Jun 19, 2007	16.59	16.63	16.44	16.53	34,425,604	-0.12(-0.71%)
Jun 18, 2007	16.59	16.73	16.58	16.65	17,253,830	+0.06(+0.35%)
Jun 15, 2007	16.60	16.77	16.52	16.59	41,075,680	+0.09(+0.53%)
Jun 14, 2007	16.52	16.63	16.43	16.51	27,961,090	-0.02(-0.10%)
Jun 13, 2007	16.46	16.57	16.43	16.52	31,192,724	+0.07(+0.43%)
Jun 12, 2007	16.52	16.66	16.43	16.45	35,480,848	-0.16(-0.95%)
Jun 11, 2007	16.62	16.68	16.51	16.61	27,780,718	-0.01(-0.08%)
Jun 08, 2007	16.49	16.64	16.42	16.62	20,756,786	+0.09(+0.56%)
Jun 07, 2007	16.73	16.76	16.49	16.53	29,099,978	-0.20(-1.19%)
Jun 06, 2007	16.83	16.83	16.68	16.73	17,687,174	-0.10(-0.61%)
Jun 05, 2007	16.88	16.94	16.76	16.83	29,971,172	-0.11(-0.66%)
Jun 04, 2007	16.99	16.99	16.80	16.95	31,764,162	-0.04(-0.25%)
Jun 01, 2007	17.05	17.09	16.87	16.99	26,448,434	-0.06(-0.36%)
May 31, 2007	17.07	17.20	17.01	17.05	33,288,714	-0.02(-0.11%)
May 30, 2007	16.87	17.07	16.70	17.07	45,729,212	+0.28(+1.67%)
May 29, 2007	16.74	16.84	16.70	16.79	25,979,074	+0.09(+0.56%)
May 25, 2007	16.67	16.79	16.57	16.69	28,754,926	+0.21(+1.27%)
May 24, 2007	16.49	16.65	16.46	16.49	27,609,818	-0.03(-0.18%)
May 23, 2007	16.61	16.66	16.49	16.51	23,572,238	-0.05(-0.29%)
May 22, 2007	16.71	16.72	16.54	16.56	29,616,900	-0.14(-0.83%)
May 21, 2007	16.97	16.99	16.65	16.70	41,043,052	-0.23(-1.37%)
May 18, 2007	16.85	16.94	16.76	16.93	40,138,468	+0.14(+0.82%)
May 17, 2007	16.97	17.05	16.76	16.79	29,658,188	-0.17(-1.02%)
May 16, 2007	16.89	16.98	16.77	16.97	26,096,836	+0.09(+0.53%)
May 15, 2007	16.84	16.98	16.78	16.88	49,192,148	-0.05(-0.27%)
May 14, 2007	16.95	17.04	16.89	16.92	20,663,232	-0.03(-0.17%)
May 11, 2007	16.87	16.96	16.78	16.95	20,180,544	+0.07(+0.40%)
May 10, 2007	17.04	17.06	16.87	16.88	23,169,242	-0.20(-1.19%)
May 09, 2007	17.08	17.18	17.00	17.09	17,459,346	+0.01(+0.08%)
May 08, 2007	17.17	17.22	17.03	17.07	23,618,554	-0.17(-1.01%)
May 07, 2007	17.12	17.26	17.10	17.25	21,993,540	+0.13(+0.75%)
May 04, 2007	17.05	17.15	17.04	17.12	28,081,928	+0.10(+0.57%)
May 03, 2007	17.05	17.05	16.92	17.02	25,295,572	+0.06(+0.38%)
May 02, 2007	16.92	17.03	16.89	16.96	27,155,110	+0.03(+0.15%)
May 01, 2007	16.79	16.94	16.77	16.93	32,025,334	+0.14(+0.84%)
Apr 30, 2007	16.70	16.84	16.68	16.79	36,499,860	+0.04(+0.25%)
Apr 27, 2007	16.68	16.77	16.65	16.75	21,642,768	-0.01(-0.04%)
Apr 26, 2007	16.73	16.80	16.68	16.76	23,581,360	+0.11(+0.66%)
Apr 25, 2007	16.73	16.75	16.57	16.65	33,195,452	+0.01(+0.06%)
Apr 24, 2007	16.72	16.72	16.53	16.64	25,048,282	+0.02(+0.12%)
Apr 23, 2007	16.76	16.79	16.60	16.62	22,481,330	-0.14(-0.84%)
Apr 20, 2007	16.75	16.78	16.61	16.76	32,949,330	+0.11(+0.66%)
Apr 19, 2007	16.52	16.70	16.51	16.65	29,055,870	+0.03(+0.17%)
Apr 18, 2007	16.60	16.65	16.52	16.62	35,675,576	+0.03(+0.17%)
Apr 17, 2007	16.42	16.79	16.33	16.59	78,236,720	+0.42(+2.59%)
Apr 16, 2007	16.09	16.23	16.06	16.17	31,284,446	+0.13(+0.78%)
Apr 13, 2007	16.18	16.18	15.92	16.05	21,492,852	+0.07(+0.42%)
Apr 12, 2007	15.97	16.07	15.65	15.98	24,108,040	+0.01(+0.06%)
Apr 11, 2007	16.11	16.15	15.96	15.97	38,049,288	-0.14(-0.88%)
Apr 10, 2007	16.02	16.19	15.97	16.11	40,900,276	+0.14(+0.91%)
Apr 09, 2007	15.96	16.07	15.90	15.97	22,741,114	+0.04(+0.22%)
Apr 05, 2007	15.91	16.01	15.86	15.93	27,910,736	+0.02(+0.12%)
Apr 04, 2007	15.77	15.97	15.75	15.91	34,511,208	+0.15(+0.96%)
Apr 03, 2007	15.61	15.81	15.61	15.76	29,579,860	+0.15(+0.97%)
Apr 02, 2007	15.51	15.66	15.46	15.61	34,879,716	+0.17(+1.08%)
Mar 30, 2007	15.53	15.60	15.31	15.44	27,877,166	-0.04(-0.23%)
Mar 29, 2007	15.32	15.57	15.07	15.48	29,447,050	+0.06(+0.42%)
Mar 28, 2007	15.38	15.54	15.31	15.41	35,212,920	-0.04(-0.23%)
Mar 27, 2007	15.44	15.50	15.39	15.45	20,561,306	-0.04(-0.27%)
Mar 26, 2007	15.43	15.50	15.34	15.49	22,356,314	+0.03(+0.21%)
Mar 23, 2007	15.48	15.53	15.43	15.46	24,884,630	-0.06(-0.41%)
Mar 22, 2007	15.41	15.58	15.41	15.52	25,622,450	-0.00(-0.02%)
Mar 21, 2007	15.32	15.56	15.24	15.53	37,859,780	+0.21(+1.34%)
Mar 20, 2007	15.26	15.36	15.20	15.32	22,466,346	+0.09(+0.61%)
Mar 19, 2007	15.23	15.28	15.13	15.23	24,109,798	+0.04(+0.25%)
Mar 16, 2007	15.20	15.22	15.06	15.19	43,875,040	+0.04(+0.28%)
Mar 15, 2007	15.11	15.16	15.02	15.15	29,621,510	+0.01(+0.08%)
Mar 14, 2007	15.20	15.23	14.99	15.13	50,594,036	-0.01(-0.04%)
Mar 13, 2007	15.43	15.40	15.11	15.14	50,039,528	-0.29(-1.86%)
Mar 12, 2007	15.33	15.44	15.27	15.43	40,421,084	+0.12(+0.80%)
Mar 09, 2007	15.20	15.34	15.17	15.30	40,600,116	+0.14(+0.89%)
Mar 08, 2007	15.09	15.24	15.09	15.17	27,076,484	+0.13(+0.86%)
Mar 07, 2007	15.04	15.12	15.01	15.04	40,907,212	-0.06(-0.38%)
Mar 06, 2007	15.02	15.14	14.98	15.10	39,004,972	+0.21(+1.38%)
Mar 05, 2007	14.77	15.03	14.73	14.89	45,973,340	+0.13(+0.87%)
Mar 02, 2007	14.94	15.10	14.74	14.76	52,918,688	-0.20(-1.35%)
Mar 01, 2007	14.93	15.10	14.89	14.97	42,492,996	-0.05(-0.34%)
Feb 28, 2007	15.04	15.09	14.90	15.02	42,939,068	+0.09(+0.63%)
Feb 27, 2007	15.27	15.39	14.66	14.92	47,119,336	-0.43(-2.79%)
Feb 26, 2007	15.35	15.39	15.31	15.35	29,075,918	+0.15(+0.97%)
Feb 23, 2007	15.34	15.42	15.18	15.20	45,871,688	-0.01(-0.08%)
Feb 22, 2007	15.34	15.36	15.19	15.22	25,986,426	-0.09(-0.57%)
Feb 21, 2007	15.30	15.37	15.29	15.30	25,626,802	-0.06(-0.40%)
Feb 20, 2007	15.29	15.40	15.28	15.37	22,274,256	-0.04(-0.23%)
Feb 16, 2007	15.44	15.47	15.37	15.40	27,186,206	+0.01(+0.04%)
Feb 15, 2007	15.40	15.47	15.31	15.39	29,831,316	-0.01(-0.06%)
Feb 14, 2007	15.60	15.62	15.36	15.40	51,047,952	-0.11(-0.68%)
Feb 13, 2007	15.47	15.58	15.47	15.51	30,168,432	+0.09(+0.61%)
Feb 12, 2007	15.39	15.56	15.38	15.42	21,641,836	+0.05(+0.34%)
Feb 09, 2007	15.35	15.44	15.33	15.37	15,274,504	-0.03(-0.21%)
Feb 08, 2007	15.43	15.46	15.33	15.40	14,106,117	-0.05(-0.35%)
Feb 07, 2007	15.45	15.48	15.40	15.45	14,363,790	-0.01(-0.04%)
Feb 06, 2007	15.44	15.49	15.40	15.46	17,357,646	+0.05(+0.31%)
Feb 05, 2007	15.48	15.52	15.39	15.41	14,286,706	-0.11(-0.70%)
Feb 02, 2007	15.47	15.57	15.46	15.52	16,634,669	+0.04(+0.29%)
Feb 01, 2007	15.44	15.53	15.39	15.47	16,160,663	+0.07(+0.46%)
Jan 31, 2007	15.38	15.43	15.28	15.40	16,589,289	+0.02(+0.15%)
Jan 30, 2007	15.39	15.43	15.33	15.38	13,965,314	+0.03(+0.21%)
Jan 29, 2007	15.37	15.42	15.30	15.35	15,662,101	-0.04(-0.25%)
Jan 26, 2007	15.44	15.47	15.38	15.39	22,471,008	-0.04(-0.23%)
Jan 25, 2007	15.47	15.51	15.41	15.42	18,024,984	-0.06(-0.40%)
Jan 24, 2007	15.50	15.51	15.42	15.48	13,430,076	+0.00(+0.02%)
Jan 23, 2007	15.49	15.52	15.42	15.48	18,880,992	+0.03(+0.19%)
Jan 22, 2007	15.48	15.56	15.44	15.45	18,958,388	-0.07(-0.48%)
Jan 19, 2007	15.57	15.58	15.47	15.53	20,216,292	-0.03(-0.19%)
Jan 18, 2007	15.58	15.76	15.51	15.56	23,658,666	-0.08(-0.51%)
Jan 17, 2007	15.61	15.72	15.60	15.64	22,379,626	+0.03(+0.21%)
Jan 16, 2007	15.60	15.66	15.55	15.60	19,714,312	-0.02(-0.10%)
Jan 12, 2007	15.64	15.66	15.52	15.62	21,240,456	-0.06(-0.39%)
Jan 11, 2007	15.68	15.72	15.64	15.68	17,110,230	+0.02(+0.12%)
Jan 10, 2007	15.60	15.70	15.56	15.66	13,875,175	+0.02(+0.14%)
Jan 09, 2007	15.62	15.71	15.59	15.64	21,328,730	+0.01(+0.08%)
Jan 08, 2007	15.45	15.66	15.45	15.63	27,276,344	+0.10(+0.64%)
Jan 05, 2007	15.60	15.63	15.50	15.53	18,038,660	-0.11(-0.70%)
Jan 04, 2007	15.58	15.67	15.52	15.64	18,354,768	+0.01(+0.04%)
Jan 03, 2007	15.56	15.73	15.53	15.63	24,484,524	+0.11(+0.68%)
Dec 29, 2006	15.58	15.65	15.50	15.52	19,177,208	-0.09(-0.60%)
Dec 28, 2006	15.65	15.70	15.60	15.62	12,289,352	-0.05(-0.31%)
Dec 27, 2006	15.66	15.69	15.54	15.66	14,952,491	+0.04(+0.29%)
Dec 26, 2006	15.57	15.64	15.54	15.62	8,175,288	+0.05(+0.35%)
Dec 22, 2006	15.68	15.70	15.52	15.57	12,243,350	-0.09(-0.58%)
Dec 21, 2006	15.68	15.72	15.65	15.66	22,353,206	-0.03(-0.18%)
Dec 20, 2006	15.68	15.71	15.65	15.68	18,811,368	-0.01(-0.04%)
Dec 19, 2006	15.66	15.72	15.57	15.69	24,028,856	-0.04(-0.27%)
Dec 18, 2006	15.72	15.80	15.71	15.73	16,222,517	-0.01(-0.06%)
Dec 15, 2006	15.76	15.88	15.57	15.74	36,926,180	-0.02(-0.14%)
Dec 14, 2006	15.73	15.82	15.68	15.76	24,602,016	+0.05(+0.33%)
Dec 13, 2006	15.81	15.81	15.66	15.71	20,142,626	-0.02(-0.12%)
Dec 12, 2006	15.69	15.82	15.67	15.73	25,223,352	+0.03(+0.18%)
Dec 11, 2006	15.72	15.82	15.63	15.70	28,256,060	-0.03(-0.20%)
Dec 08, 2006	15.69	15.76	15.65	15.74	25,363,846	+0.06(+0.39%)
Dec 07, 2006	15.63	15.76	15.60	15.67	37,600,980	+0.11(+0.70%)
Dec 06, 2006	15.46	15.62	15.42	15.57	46,136,824	+0.12(+0.79%)
Dec 05, 2006	15.12	15.44	15.07	15.44	40,941,092	+0.38(+2.50%)
Dec 04, 2006	15.03	15.20	14.97	15.07	21,764,506	+0.08(+0.56%)

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.