Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	23.64	24.03	23.53	23.85	1,460,096	+0.37(+1.56%)
Nov 29, 2007	23.53	23.80	23.45	23.49	960,279	-0.23(-0.97%)
Nov 28, 2007	22.96	23.77	22.88	23.72	1,147,719	+0.76(+3.32%)
Nov 27, 2007	23.09	23.11	22.66	22.96	1,428,878	+0.00(+0.00%)
Nov 26, 2007	23.32	23.62	22.96	22.96	895,621	-0.43(-1.85%)
Nov 23, 2007	23.24	23.67	23.19	23.39	363,497	+0.24(+1.06%)
Nov 21, 2007	23.54	23.73	23.14	23.14	1,226,977	-0.47(-1.98%)
Nov 20, 2007	23.90	23.93	23.38	23.61	999,491	-0.13(-0.55%)
Nov 19, 2007	24.19	24.27	23.74	23.74	1,088,066	-0.68(-2.77%)
Nov 16, 2007	24.06	24.42	23.80	24.42	1,557,922	+0.38(+1.59%)
Nov 15, 2007	24.29	24.29	23.71	24.03	1,287,325	-0.23(-0.95%)
Nov 14, 2007	24.31	24.55	24.10	24.26	1,554,689	+0.04(+0.15%)
Nov 13, 2007	24.01	24.29	23.84	24.23	1,243,051	+0.34(+1.41%)
Nov 12, 2007	23.63	24.16	23.52	23.89	1,575,083	+0.29(+1.22%)
Nov 09, 2007	24.83	24.83	23.53	23.60	1,477,288	-1.46(-5.82%)
Nov 08, 2007	24.11	25.17	23.90	25.06	2,386,655	+1.07(+4.47%)
Nov 07, 2007	23.56	24.34	22.86	23.99	1,645,313	-0.11(-0.45%)
Nov 06, 2007	24.29	24.29	23.25	24.10	2,303,364	-0.21(-0.86%)
Nov 05, 2007	24.41	24.63	24.11	24.31	1,423,911	-0.03(-0.12%)
Nov 02, 2007	24.64	24.85	24.24	24.34	1,213,132	-0.24(-0.99%)
Nov 01, 2007	24.31	24.98	24.31	24.58	1,508,554	-0.01(-0.03%)
Oct 31, 2007	24.37	24.77	24.17	24.59	1,379,376	+0.28(+1.15%)
Oct 30, 2007	24.29	24.57	23.97	24.31	1,246,861	+0.00(+0.00%)
Oct 29, 2007	24.11	24.40	23.91	24.31	943,454	+0.24(+0.99%)
Oct 26, 2007	24.44	24.60	23.86	24.07	958,193	-0.31(-1.27%)
Oct 25, 2007	24.52	24.74	24.10	24.38	1,085,472	-0.09(-0.35%)
Oct 24, 2007	24.31	24.47	24.10	24.47	1,076,525	+0.11(+0.44%)
Oct 23, 2007	23.93	24.44	23.88	24.36	1,296,641	+0.52(+2.17%)
Oct 22, 2007	23.50	23.93	23.46	23.84	1,261,323	+0.20(+0.85%)
Oct 19, 2007	23.91	24.43	23.57	23.64	1,683,061	-0.27(-1.11%)
Oct 18, 2007	24.01	24.16	23.84	23.91	562,464	-0.14(-0.60%)
Oct 17, 2007	24.00	24.16	23.76	24.05	1,432,354	+0.14(+0.60%)
Oct 16, 2007	24.46	24.46	23.81	23.91	709,294	-0.52(-2.12%)
Oct 15, 2007	24.19	24.42	24.01	24.42	1,106,838	+0.19(+0.77%)
Oct 12, 2007	24.08	24.27	23.93	24.24	730,429	+0.17(+0.69%)
Oct 11, 2007	23.93	24.33	23.91	24.07	981,270	+0.22(+0.90%)
Oct 10, 2007	24.13	24.29	23.83	23.85	1,285,934	-0.36(-1.49%)
Oct 09, 2007	24.16	24.32	24.01	24.21	726,953	+0.11(+0.45%)
Oct 08, 2007	24.13	24.31	23.93	24.11	1,001,577	-0.01(-0.03%)
Oct 05, 2007	24.08	24.18	23.93	24.11	998,518	+0.28(+1.18%)
Oct 04, 2007	24.07	24.16	23.80	23.83	814,694	-0.09(-0.36%)
Oct 03, 2007	23.93	24.06	23.88	23.92	987,811	-0.09(-0.39%)
Oct 02, 2007	24.01	24.15	23.81	24.01	1,155,088	-0.07(-0.30%)
Oct 01, 2007	23.50	24.18	23.45	24.08	1,345,587	+0.56(+2.38%)
Sep 28, 2007	23.50	23.69	23.33	23.52	673,697	+0.00(+0.00%)
Sep 27, 2007	23.65	23.65	23.20	23.52	970,569	-0.09(-0.37%)
Sep 26, 2007	23.29	23.66	23.21	23.61	755,737	+0.44(+1.89%)
Sep 25, 2007	23.07	23.28	22.78	23.17	767,556	+0.04(+0.19%)
Sep 24, 2007	23.30	23.48	23.09	23.13	927,602	-0.14(-0.59%)
Sep 21, 2007	23.43	23.57	23.14	23.27	1,529,411	+0.02(+0.09%)
Sep 20, 2007	23.43	23.44	23.13	23.24	776,316	-0.17(-0.71%)
Sep 19, 2007	23.11	23.62	23.11	23.41	1,319,306	+0.46(+2.01%)
Sep 18, 2007	22.69	23.02	22.52	22.95	1,327,510	+0.39(+1.72%)
Sep 17, 2007	22.44	22.67	22.44	22.56	1,202,226	+0.11(+0.48%)
Sep 14, 2007	22.35	22.55	22.19	22.45	810,244	+0.00(+0.00%)
Sep 13, 2007	22.77	22.77	22.31	22.45	781,739	-0.13(-0.57%)
Sep 12, 2007	22.42	22.77	22.42	22.58	1,315,552	+0.14(+0.64%)
Sep 11, 2007	22.53	22.70	22.30	22.44	1,251,728	-0.09(-0.41%)
Sep 10, 2007	22.62	22.82	22.34	22.53	976,548	+0.02(+0.10%)
Sep 07, 2007	22.39	22.69	22.37	22.51	1,423,177	-0.20(-0.89%)
Sep 06, 2007	22.51	22.71	22.29	22.71	1,130,755	+0.22(+0.96%)
Sep 05, 2007	22.38	22.52	22.14	22.50	983,779	-0.03(-0.13%)
Sep 04, 2007	22.34	22.68	22.19	22.52	981,187	+0.17(+0.74%)
Aug 31, 2007	22.26	22.41	22.05	22.36	914,810	+0.34(+1.54%)
Aug 30, 2007	21.82	22.18	21.52	22.02	1,266,885	-0.02(-0.10%)
Aug 29, 2007	21.66	22.07	21.54	22.04	859,468	+0.60(+2.78%)
Aug 28, 2007	21.65	21.75	21.44	21.45	1,072,910	-0.32(-1.45%)
Aug 27, 2007	21.68	21.86	21.57	21.76	880,256	-0.06(-0.30%)
Aug 24, 2007	21.88	22.11	21.56	21.83	1,258,124	-0.12(-0.52%)
Aug 23, 2007	21.90	22.19	21.56	21.94	1,183,176	+0.12(+0.56%)
Aug 22, 2007	21.81	21.93	21.55	21.82	1,143,269	+0.27(+1.23%)
Aug 21, 2007	21.65	21.72	21.30	21.55	1,378,264	-0.01(-0.03%)
Aug 20, 2007	21.53	21.74	21.32	21.56	1,594,069	+0.12(+0.57%)
Aug 17, 2007	21.32	21.68	20.76	21.44	2,793,515	+0.73(+3.51%)
Aug 16, 2007	21.14	21.75	20.34	20.71	3,970,849	-0.42(-2.01%)
Aug 15, 2007	21.68	21.88	21.07	21.14	1,534,278	-0.55(-2.52%)
Aug 14, 2007	22.55	22.55	21.61	21.68	2,130,942	-0.48(-2.17%)
Aug 13, 2007	21.56	22.37	21.39	22.16	2,758,753	+0.60(+2.80%)
Aug 10, 2007	20.41	22.04	20.32	21.56	4,009,369	+1.22(+6.01%)
Aug 09, 2007	21.78	21.65	20.09	20.34	4,975,489	-1.44(-6.60%)
Aug 08, 2007	22.77	22.83	21.08	21.78	3,522,727	-0.97(-4.27%)
Aug 07, 2007	22.96	23.01	22.42	22.75	2,177,523	-0.21(-0.91%)
Aug 06, 2007	22.92	23.09	22.55	22.96	2,217,937	+0.07(+0.31%)
Aug 03, 2007	23.14	23.59	22.87	22.88	2,057,523	-0.70(-2.99%)
Aug 02, 2007	23.78	23.88	23.27	23.59	1,560,558	-0.03(-0.12%)
Aug 01, 2007	22.98	23.86	23.29	23.62	4,406,635	+0.64(+2.79%)
Jul 31, 2007	22.93	23.92	22.93	22.98	3,868,928	+0.05(+0.22%)
Jul 30, 2007	22.75	23.01	22.44	22.93	2,615,948	+0.42(+1.89%)
Jul 27, 2007	22.11	22.73	21.37	22.50	3,641,025	+1.16(+5.42%)
Jul 26, 2007	20.76	22.04	20.76	21.34	1,715,172	-0.50(-2.30%)
Jul 25, 2007	21.98	22.24	21.65	21.85	1,215,870	-0.06(-0.26%)
Jul 24, 2007	22.01	22.25	21.87	21.91	1,129,085	-0.26(-1.17%)
Jul 23, 2007	22.00	22.37	21.97	22.16	1,195,969	+0.22(+0.98%)
Jul 20, 2007	22.37	22.50	21.88	21.95	2,242,182	-0.47(-2.09%)
Jul 19, 2007	22.37	22.63	22.34	22.42	982,805	+0.17(+0.74%)
Jul 18, 2007	22.55	22.58	21.75	22.25	2,200,328	-0.57(-2.49%)
Jul 17, 2007	22.88	23.05	22.78	22.82	857,521	-0.01(-0.03%)
Jul 16, 2007	23.16	23.16	22.78	22.83	939,383	-0.35(-1.52%)
Jul 13, 2007	22.59	23.27	22.59	23.18	1,592,123	+0.70(+3.10%)
Jul 12, 2007	22.38	22.48	22.24	22.48	748,089	+0.22(+0.97%)
Jul 11, 2007	21.93	22.27	21.83	22.27	1,446,120	+0.34(+1.54%)
Jul 10, 2007	22.04	22.15	21.86	21.93	1,059,564	-0.24(-1.07%)
Jul 09, 2007	22.40	22.43	22.15	22.16	1,131,002	-0.26(-1.15%)
Jul 06, 2007	22.60	22.53	22.04	22.42	1,552,632	-0.18(-0.80%)
Jul 05, 2007	22.58	22.65	22.37	22.60	978,634	-0.02(-0.10%)
Jul 03, 2007	22.47	22.70	22.43	22.62	775,621	+0.17(+0.74%)
Jul 02, 2007	22.11	22.46	21.97	22.46	1,256,595	+0.42(+1.93%)
Jun 29, 2007	21.91	22.08	21.82	22.04	1,391,056	+0.17(+0.79%)
Jun 28, 2007	21.61	22.02	21.60	21.86	1,066,173	+0.19(+0.90%)
Jun 27, 2007	21.42	21.75	21.38	21.67	1,382,852	+0.09(+0.43%)
Jun 26, 2007	21.86	21.92	21.44	21.57	1,447,789	-0.21(-0.96%)
Jun 25, 2007	21.88	22.08	21.67	21.78	777,150	-0.07(-0.33%)
Jun 22, 2007	22.04	22.09	21.79	21.86	1,579,052	-0.26(-1.17%)
Jun 21, 2007	22.04	22.15	21.79	22.11	806,907	+0.03(+0.13%)
Jun 20, 2007	22.24	22.32	22.03	22.09	766,443	-0.14(-0.65%)
Jun 19, 2007	22.01	22.36	22.01	22.23	918,842	+0.14(+0.62%)
Jun 18, 2007	22.04	22.14	21.87	22.09	1,199,167	+0.16(+0.72%)
Jun 15, 2007	22.00	22.06	21.86	21.93	1,376,734	+0.01(+0.03%)
Jun 14, 2007	22.06	22.16	21.88	21.93	849,734	-0.07(-0.33%)
Jun 13, 2007	21.63	22.05	21.61	22.00	1,091,821	+0.41(+1.90%)
Jun 12, 2007	21.66	21.85	21.57	21.59	939,839	-0.19(-0.86%)
Jun 11, 2007	21.66	21.96	21.63	21.78	620,580	+0.05(+0.23%)
Jun 08, 2007	21.60	21.84	21.49	21.73	1,048,993	+0.06(+0.30%)
Jun 07, 2007	21.97	22.16	21.66	21.66	1,469,202	-0.38(-1.73%)
Jun 06, 2007	22.03	22.25	21.97	22.04	1,241,995	-0.03(-0.13%)
Jun 05, 2007	22.29	22.29	22.04	22.07	1,081,948	-0.22(-1.00%)
Jun 04, 2007	21.86	22.29	21.80	22.29	1,359,770	+0.41(+1.87%)
Jun 01, 2007	21.78	21.93	21.72	21.88	1,060,173	+0.11(+0.50%)
May 31, 2007	21.88	21.96	21.61	21.78	1,861,602	-0.11(-0.49%)
May 30, 2007	21.63	21.93	21.36	21.88	2,236,063	+0.25(+1.16%)
May 29, 2007	21.22	21.69	21.22	21.63	1,692,934	+0.48(+2.28%)
May 25, 2007	20.71	21.24	20.70	21.15	1,322,087	+0.51(+2.47%)
May 24, 2007	21.11	21.24	20.60	20.64	969,039	-0.42(-1.98%)
May 23, 2007	21.14	21.20	20.99	21.06	779,653	-0.04(-0.20%)
May 22, 2007	21.04	21.16	20.83	21.10	810,800	+0.01(+0.07%)
May 21, 2007	20.92	21.22	20.84	21.09	809,132	+0.22(+1.03%)
May 18, 2007	20.73	20.91	20.68	20.87	776,177	+0.22(+1.08%)
May 17, 2007	20.83	20.83	20.47	20.65	1,132,562	-0.25(-1.20%)
May 16, 2007	20.51	21.06	20.44	20.90	1,381,740	+0.50(+2.43%)
May 15, 2007	20.51	20.59	20.29	20.40	741,414	-0.18(-0.87%)
May 14, 2007	20.57	20.70	20.45	20.58	1,042,041	-0.02(-0.10%)
May 11, 2007	20.60	20.75	20.42	20.60	1,592,123	+0.03(+0.14%)
May 10, 2007	20.52	20.71	20.48	20.58	1,812,795	-0.08(-0.38%)
May 09, 2007	20.62	20.72	20.50	20.65	744,474	-0.04(-0.21%)
May 08, 2007	20.75	20.75	20.44	20.70	639,352	-0.06(-0.31%)
May 07, 2007	20.65	20.92	20.65	20.76	969,596	+0.21(+1.01%)
May 04, 2007	20.53	20.62	20.44	20.55	1,182,620	+0.03(+0.14%)
May 03, 2007	20.45	20.65	20.42	20.52	1,345,309	+0.08(+0.39%)
May 02, 2007	20.11	20.68	20.03	20.45	2,591,336	+0.41(+2.05%)
May 01, 2007	20.12	20.22	20.00	20.04	2,087,697	-0.05(-0.25%)
Apr 30, 2007	20.60	20.60	20.09	20.09	1,969,922	-0.45(-2.21%)
Apr 27, 2007	20.32	20.75	20.02	20.54	2,448,810	+0.52(+2.59%)
Apr 26, 2007	20.01	20.10	19.77	20.02	692,608	-0.03(-0.14%)
Apr 25, 2007	19.96	20.13	19.78	20.05	1,015,527	+0.14(+0.69%)
Apr 24, 2007	19.88	20.14	19.78	19.91	1,227,951	+0.07(+0.36%)
Apr 23, 2007	19.87	19.91	19.56	19.84	1,238,657	-0.03(-0.14%)
Apr 20, 2007	19.96	20.14	19.69	19.87	1,123,246	+0.01(+0.04%)
Apr 19, 2007	20.83	20.83	19.78	19.86	1,187,487	-0.34(-1.67%)
Apr 18, 2007	20.39	20.47	20.20	20.20	1,528,299	-0.26(-1.27%)
Apr 17, 2007	20.27	20.52	20.15	20.46	1,544,011	+0.17(+0.82%)
Apr 16, 2007	19.86	20.29	19.86	20.29	1,984,522	+0.52(+2.62%)
Apr 13, 2007	19.78	20.09	19.64	19.78	1,711,984	+0.03(+0.15%)
Apr 12, 2007	19.53	19.75	19.45	19.75	1,130,059	+0.15(+0.77%)
Apr 11, 2007	19.55	19.66	19.49	19.60	1,861,880	+0.04(+0.22%)
Apr 10, 2007	19.71	19.71	19.54	19.55	1,222,667	-0.22(-1.09%)
Apr 09, 2007	20.07	20.14	19.75	19.77	1,289,967	-0.27(-1.33%)
Apr 05, 2007	20.08	20.12	20.00	20.04	737,104	-0.02(-0.11%)
Apr 04, 2007	20.15	20.22	19.97	20.06	1,343,084	-0.17(-0.82%)
Apr 03, 2007	20.17	20.35	20.09	20.22	1,267,719	+0.18(+0.90%)
Apr 02, 2007	20.06	20.22	19.99	20.04	1,694,046	+0.04(+0.18%)
Mar 30, 2007	19.89	20.06	19.81	20.01	1,146,050	+0.10(+0.51%)
Mar 29, 2007	20.12	20.21	19.75	19.91	1,317,221	-0.13(-0.65%)
Mar 28, 2007	19.83	20.13	19.78	20.04	1,802,505	+0.18(+0.91%)
Mar 27, 2007	20.14	20.22	19.85	19.86	1,245,193	-0.38(-1.88%)
Mar 26, 2007	20.40	20.40	20.10	20.24	1,324,312	-0.10(-0.50%)
Mar 23, 2007	20.06	20.38	19.96	20.34	1,612,841	+0.31(+1.54%)
Mar 22, 2007	20.51	20.52	19.83	20.03	1,605,332	+0.12(+0.61%)
Mar 21, 2007	19.57	19.93	19.50	19.91	1,980,976	+0.38(+1.95%)
Mar 20, 2007	19.65	19.76	19.48	19.53	1,826,839	-0.18(-0.91%)
Mar 19, 2007	19.45	19.71	19.33	19.71	1,430,546	+6.77(+52.30%)
Mar 16, 2007	12.90	12.95	12.78	12.94	1,508,623	+0.03(+0.20%)
Mar 15, 2007	12.77	12.99	12.77	12.91	4,003,598	+0.16(+1.23%)
Mar 14, 2007	12.84	12.97	12.57	12.76	2,838,706	-0.04(-0.35%)
Mar 13, 2007	13.10	13.11	12.79	12.80	1,999,192	-0.30(-2.32%)
Mar 12, 2007	13.12	13.21	13.07	13.10	1,188,252	-0.02(-0.12%)
Mar 09, 2007	13.17	13.28	13.06	13.12	1,325,077	+0.02(+0.15%)
Mar 08, 2007	13.31	13.38	13.01	13.10	2,003,572	-0.13(-1.01%)
Mar 07, 2007	13.21	13.33	13.18	13.24	1,394,950	+0.01(+0.05%)
Mar 06, 2007	13.19	13.29	13.08	13.23	1,504,034	+0.08(+0.58%)
Mar 05, 2007	13.21	13.31	13.12	13.15	1,432,285	-0.13(-1.01%)
Mar 02, 2007	13.35	13.42	13.27	13.29	962,365	-0.08(-0.57%)
Mar 01, 2007	13.33	13.47	13.16	13.36	879,844	-0.09(-0.67%)
Feb 28, 2007	13.36	13.53	13.23	13.45	1,201,392	+0.09(+0.65%)
Feb 27, 2007	13.62	13.65	13.26	13.37	1,654,417	-0.41(-2.99%)
Feb 26, 2007	13.82	13.90	13.75	13.78	975,922	+0.01(+0.07%)
Feb 23, 2007	13.72	13.80	13.69	13.77	1,475,877	+0.07(+0.49%)
Feb 22, 2007	13.89	13.94	13.66	13.70	1,324,451	-0.20(-1.45%)
Feb 21, 2007	13.89	13.97	13.86	13.90	1,566,607	+0.00(+0.02%)
Feb 20, 2007	13.98	14.00	13.89	13.90	1,438,750	-0.07(-0.53%)
Feb 16, 2007	13.89	14.03	13.89	13.97	2,076,990	+0.09(+0.64%)
Feb 15, 2007	13.93	13.98	13.85	13.88	1,588,299	-0.05(-0.34%)
Feb 14, 2007	13.87	14.13	13.80	13.93	2,058,761	+0.07(+0.51%)
Feb 13, 2007	13.74	13.92	13.74	13.86	801,326	+0.16(+1.14%)
Feb 12, 2007	13.79	13.82	13.65	13.71	942,160	-0.05(-0.39%)
Feb 09, 2007	13.86	13.93	13.63	13.76	1,656,294	-0.13(-0.97%)
Feb 08, 2007	14.16	14.16	13.77	13.89	2,704,593	-0.27(-1.94%)
Feb 07, 2007	14.08	14.22	14.03	14.17	1,898,450	+0.13(+0.93%)
Feb 06, 2007	13.99	14.10	13.98	14.04	1,636,688	+0.04(+0.27%)
Feb 05, 2007	14.03	14.04	13.81	14.00	2,019,423	-0.05(-0.39%)
Feb 02, 2007	14.10	14.14	13.94	14.05	1,406,421	+0.23(+1.67%)
Feb 01, 2007	13.86	13.90	13.74	13.82	1,055,181	+0.00(+0.00%)
Jan 31, 2007	13.84	13.89	13.72	13.82	906,884	-0.01(-0.09%)
Jan 30, 2007	13.70	13.87	13.65	13.84	905,841	+0.17(+1.26%)
Jan 29, 2007	13.56	13.77	13.56	13.66	958,402	+0.08(+0.56%)
Jan 26, 2007	13.57	13.64	13.53	13.59	995,737	+0.03(+0.19%)
Jan 25, 2007	13.65	13.67	13.48	13.56	1,274,185	-0.09(-0.68%)
Jan 24, 2007	13.68	13.71	13.58	13.65	571,495	-0.03(-0.19%)
Jan 23, 2007	13.58	13.71	13.57	13.68	736,478	+0.10(+0.73%)
Jan 22, 2007	13.54	13.61	13.46	13.58	701,020	+0.05(+0.40%)
Jan 19, 2007	13.50	13.55	13.42	13.53	592,144	+0.02(+0.17%)
Jan 18, 2007	13.67	13.67	13.49	13.50	831,171	-0.16(-1.19%)
Jan 17, 2007	13.54	13.71	13.53	13.67	1,161,971	+0.11(+0.78%)
Jan 16, 2007	13.41	13.60	13.41	13.56	974,879	+0.18(+1.34%)
Jan 12, 2007	13.39	13.41	13.28	13.38	1,397,870	-0.04(-0.26%)
Jan 11, 2007	13.39	13.47	13.32	13.42	704,983	+0.11(+0.84%)
Jan 10, 2007	13.22	13.35	13.20	13.31	925,030	+0.05(+0.39%)
Jan 09, 2007	13.23	13.46	13.19	13.26	1,378,055	+0.08(+0.61%)
Jan 08, 2007	13.15	13.20	13.09	13.18	1,616,039	-0.02(-0.15%)
Jan 05, 2007	13.20	13.27	13.17	13.19	1,475,251	-0.03(-0.24%)
Jan 04, 2007	13.07	13.26	13.02	13.23	1,749,527	+0.12(+0.93%)
Jan 03, 2007	13.02	13.19	13.02	13.10	1,233,721	+0.11(+0.81%)
Dec 29, 2006	13.03	13.10	12.98	13.00	911,264	-0.04(-0.32%)
Dec 28, 2006	13.10	13.10	12.96	13.04	1,024,103	-0.13(-0.97%)
Dec 27, 2006	13.10	13.27	13.01	13.17	1,151,543	+0.15(+1.18%)
Dec 26, 2006	12.91	13.06	12.84	13.02	565,029	+0.13(+0.99%)
Dec 22, 2006	13.00	13.07	12.88	12.89	1,222,667	-0.11(-0.86%)
Dec 21, 2006	13.01	13.15	12.97	13.00	1,678,403	+0.02(+0.15%)
Dec 20, 2006	13.07	13.14	12.95	12.98	1,284,196	-0.12(-0.90%)
Dec 19, 2006	13.04	13.14	12.95	13.10	1,521,972	+0.01(+0.05%)
Dec 18, 2006	13.14	13.29	13.07	13.09	1,228,507	-0.04(-0.34%)
Dec 15, 2006	13.14	13.32	13.11	13.14	2,363,990	-0.08(-0.63%)
Dec 14, 2006	13.14	13.36	13.12	13.22	1,680,280	-0.04(-0.31%)
Dec 13, 2006	13.26	13.39	13.01	13.26	1,891,776	-0.20(-1.45%)
Dec 12, 2006	13.65	13.70	13.41	13.46	1,895,113	+0.17(+1.25%)
Dec 11, 2006	13.39	13.45	13.25	13.29	829,711	-0.08(-0.62%)
Dec 08, 2006	13.39	13.41	13.20	13.37	1,399,330	-0.06(-0.43%)
Dec 07, 2006	13.46	13.46	13.35	13.43	643,871	+0.01(+0.10%)
Dec 06, 2006	13.33	13.44	13.33	13.42	605,076	+0.05(+0.38%)
Dec 05, 2006	13.42	13.43	13.27	13.37	764,219	-0.05(-0.36%)
Dec 04, 2006	13.21	13.42	13.19	13.41	629,896	+0.19(+1.40%)

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.