Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	12.45	12.47	12.33	12.47	2,912,775	+0.01(+0.06%)
Nov 29, 2006	12.16	12.46	12.16	12.46	2,927,301	+0.30(+2.45%)
Nov 28, 2006	12.21	12.21	12.13	12.16	2,846,133	-0.05(-0.38%)
Nov 27, 2006	12.24	12.26	12.18	12.21	3,143,030	-0.04(-0.32%)
Nov 24, 2006	12.18	12.31	12.17	12.25	856,668	+0.02(+0.19%)
Nov 22, 2006	12.16	12.28	12.16	12.23	2,082,356	+0.06(+0.52%)
Nov 21, 2006	12.05	12.18	12.04	12.16	2,867,667	+0.08(+0.65%)
Nov 20, 2006	12.06	12.18	11.97	12.09	2,633,590	+0.02(+0.20%)
Nov 17, 2006	12.00	12.11	11.96	12.06	1,966,655	+0.02(+0.13%)
Nov 16, 2006	11.99	12.15	11.99	12.05	2,875,440	+0.15(+1.25%)
Nov 15, 2006	12.30	12.45	11.87	11.90	9,883,610	-0.40(-3.26%)
Nov 14, 2006	11.77	12.31	11.71	12.30	12,821,997	+0.58(+4.96%)
Nov 13, 2006	11.26	11.89	11.14	11.72	5,660,410	+0.46(+4.04%)
Nov 10, 2006	11.27	11.43	11.22	11.26	3,275,168	-0.01(-0.07%)
Nov 09, 2006	11.25	11.32	11.19	11.27	3,034,592	+0.06(+0.56%)
Nov 08, 2006	11.35	11.35	11.14	11.21	2,824,088	-0.13(-1.18%)
Nov 07, 2006	11.26	11.40	11.20	11.34	4,477,664	+0.13(+1.19%)
Nov 06, 2006	11.14	11.24	11.10	11.21	2,002,461	+0.06(+0.56%)
Nov 03, 2006	11.10	11.34	11.07	11.14	3,175,777	-0.03(-0.28%)
Nov 02, 2006	11.33	11.50	11.10	11.18	2,391,230	-0.10(-0.90%)
Nov 01, 2006	11.34	11.36	11.25	11.28	2,232,333	-0.06(-0.55%)
Oct 31, 2006	11.36	11.42	11.19	11.34	3,047,462	-0.06(-0.55%)
Oct 30, 2006	11.28	11.47	11.27	11.40	2,565,291	+0.16(+1.40%)
Oct 27, 2006	11.26	11.31	11.18	11.25	2,878,880	-0.02(-0.14%)
Oct 26, 2006	11.33	11.33	11.13	11.26	3,054,725	+0.01(+0.07%)
Oct 25, 2006	11.32	11.34	11.22	11.25	2,634,227	+0.02(+0.14%)
Oct 24, 2006	11.39	11.39	11.17	11.24	3,189,284	-0.15(-1.31%)
Oct 23, 2006	11.38	11.46	11.17	11.39	2,586,953	-0.03(-0.27%)
Oct 20, 2006	11.65	11.72	11.37	11.42	3,649,793	-0.23(-1.95%)
Oct 19, 2006	11.48	11.77	11.48	11.65	5,836,764	-0.12(-1.00%)
Oct 18, 2006	11.85	11.90	11.72	11.76	2,795,673	-0.01(-0.07%)
Oct 17, 2006	11.76	12.42	11.69	11.77	2,206,721	+0.02(+0.13%)
Oct 16, 2006	11.80	11.85	11.73	11.76	2,205,702	-0.09(-0.79%)
Oct 13, 2006	11.82	11.86	11.73	11.85	1,736,401	+0.09(+0.73%)
Oct 12, 2006	11.78	11.83	11.72	11.76	1,754,240	+0.05(+0.47%)
Oct 11, 2006	11.77	11.87	11.67	11.71	3,322,952	-0.09(-0.73%)
Oct 10, 2006	11.86	11.87	11.71	11.80	2,237,685	-0.05(-0.46%)
Oct 09, 2006	11.94	11.95	11.84	11.85	1,413,764	-0.08(-0.66%)
Oct 06, 2006	12.00	11.97	11.81	11.93	1,456,196	-0.06(-0.52%)
Oct 05, 2006	12.02	12.06	11.89	11.99	2,105,929	-0.02(-0.13%)
Oct 04, 2006	12.16	12.16	11.87	12.01	3,544,669	-0.15(-1.23%)
Oct 03, 2006	12.36	12.41	12.16	12.16	3,187,373	-0.19(-1.53%)
Oct 02, 2006	12.49	12.53	12.31	12.34	2,198,439	-0.12(-0.94%)
Sep 29, 2006	12.67	12.71	12.45	12.46	3,045,678	-0.16(-1.31%)
Sep 28, 2006	12.90	12.97	12.62	12.63	2,720,366	-0.31(-2.43%)
Sep 27, 2006	13.05	13.06	12.87	12.94	4,608,018	-0.10(-0.78%)
Sep 26, 2006	12.74	13.11	12.69	13.04	3,815,571	+0.38(+3.04%)
Sep 25, 2006	12.53	12.70	12.50	12.66	2,553,186	+0.14(+1.13%)
Sep 22, 2006	12.49	12.53	12.38	12.52	2,145,048	+0.05(+0.44%)
Sep 21, 2006	12.51	12.60	12.41	12.46	2,006,156	-0.02(-0.19%)
Sep 20, 2006	12.78	12.78	12.45	12.49	2,665,956	-0.14(-1.12%)
Sep 19, 2006	12.60	12.67	12.47	12.63	3,149,146	+0.06(+0.50%)
Sep 18, 2006	12.45	12.56	12.42	12.56	2,777,069	+0.05(+0.38%)
Sep 15, 2006	12.38	12.56	12.16	12.52	3,168,259	+0.13(+1.08%)
Sep 14, 2006	11.93	12.43	11.91	12.38	2,910,227	+0.42(+3.48%)
Sep 13, 2006	11.79	11.98	11.70	11.97	1,554,440	+0.19(+1.60%)
Sep 12, 2006	11.76	11.80	11.68	11.78	3,718,857	+0.03(+0.27%)
Sep 11, 2006	11.85	11.91	11.66	11.75	1,780,362	-0.18(-1.51%)
Sep 08, 2006	11.93	12.00	11.81	11.93	2,531,906	+0.06(+0.53%)
Sep 07, 2006	11.72	11.92	11.71	11.87	3,060,077	+0.16(+1.34%)
Sep 06, 2006	11.59	11.73	11.52	11.71	2,558,665	+0.12(+1.02%)
Sep 05, 2006	11.46	11.65	11.40	11.59	2,360,521	+0.05(+0.41%)
Sep 01, 2006	11.54	11.63	11.43	11.54	1,490,218	-0.02(-0.14%)
Aug 31, 2006	11.58	11.69	11.52	11.56	1,581,071	-0.02(-0.20%)
Aug 30, 2006	11.77	11.79	11.55	11.58	2,271,452	-0.19(-1.60%)
Aug 29, 2006	11.42	11.81	11.42	11.77	2,668,759	+0.40(+3.52%)
Aug 28, 2006	11.30	11.43	11.28	11.37	1,137,000	+0.02(+0.14%)
Aug 25, 2006	11.19	11.39	11.17	11.36	1,528,318	+0.17(+1.54%)
Aug 24, 2006	11.40	11.42	11.13	11.18	1,859,874	-0.19(-1.66%)
Aug 23, 2006	11.36	11.40	11.30	11.37	2,599,441	-0.06(-0.48%)
Aug 22, 2006	11.38	11.43	11.28	11.43	2,007,558	+0.06(+0.48%)
Aug 21, 2006	11.27	11.52	11.27	11.37	2,446,277	+0.18(+1.61%)
Aug 18, 2006	11.20	11.21	11.01	11.19	2,526,427	-0.05(-0.42%)
Aug 17, 2006	10.85	11.25	10.81	11.24	3,579,073	+0.39(+3.62%)
Aug 16, 2006	10.67	10.85	10.53	10.85	3,118,309	+0.22(+2.07%)
Aug 15, 2006	10.63	10.70	10.59	10.63	1,903,071	+0.05(+0.45%)
Aug 14, 2006	10.55	10.78	10.53	10.58	1,883,702	+0.02(+0.22%)
Aug 11, 2006	10.46	10.61	10.42	10.56	1,873,763	+0.09(+0.90%)
Aug 10, 2006	10.31	10.52	10.24	10.46	2,329,557	+0.16(+1.52%)
Aug 09, 2006	10.39	10.47	10.25	10.30	1,908,677	-0.05(-0.46%)
Aug 08, 2006	10.40	10.54	10.32	10.35	2,481,956	-0.04(-0.38%)
Aug 07, 2006	10.48	10.56	10.37	10.39	2,030,112	-0.19(-1.78%)
Aug 04, 2006	10.87	10.90	10.45	10.58	2,877,097	-0.13(-1.17%)
Aug 03, 2006	10.83	10.84	10.67	10.70	3,035,484	-0.25(-2.29%)
Aug 02, 2006	10.81	11.02	10.74	10.96	3,991,543	+0.15(+1.38%)
Aug 01, 2006	11.07	11.10	10.78	10.81	5,391,036	-0.30(-2.69%)
Jul 31, 2006	10.72	11.35	10.34	11.10	7,741,364	-0.33(-2.88%)
Jul 28, 2006	11.10	11.43	11.09	11.43	4,001,992	+0.33(+2.97%)
Jul 27, 2006	11.25	11.38	11.10	11.10	1,489,326	-0.15(-1.32%)
Jul 26, 2006	11.18	11.37	11.18	11.25	1,441,288	+0.00(+0.00%)
Jul 25, 2006	11.29	11.46	11.21	11.25	1,939,641	-0.15(-1.31%)
Jul 24, 2006	11.20	11.43	11.16	11.40	1,847,004	+0.21(+1.89%)
Jul 21, 2006	11.65	11.71	11.19	11.19	1,958,118	-0.33(-2.86%)
Jul 20, 2006	11.47	11.64	11.42	11.52	1,337,565	+0.08(+0.69%)
Jul 19, 2006	11.30	11.48	11.29	11.44	2,030,876	+0.23(+2.03%)
Jul 18, 2006	11.16	11.32	11.08	11.21	2,278,970	+0.06(+0.56%)
Jul 17, 2006	11.16	11.25	11.07	11.15	1,995,962	-0.13(-1.11%)
Jul 14, 2006	11.52	11.61	11.20	11.28	2,265,973	-0.29(-2.51%)
Jul 13, 2006	11.91	11.98	11.53	11.57	2,053,303	-0.33(-2.77%)
Jul 12, 2006	12.12	12.16	11.87	11.90	1,491,493	-0.26(-2.13%)
Jul 11, 2006	11.99	12.16	11.88	12.16	1,785,968	+0.16(+1.37%)
Jul 10, 2006	11.78	12.16	11.61	11.99	3,085,689	+0.65(+5.74%)
Jul 07, 2006	11.61	11.61	11.32	11.34	1,626,434	-0.32(-2.76%)
Jul 06, 2006	11.40	11.69	11.35	11.66	1,725,697	+0.32(+2.84%)
Jul 05, 2006	11.59	11.64	11.32	11.34	2,392,505	-0.31(-2.69%)
Jul 03, 2006	11.62	11.77	11.61	11.65	1,030,474	-0.01(-0.07%)
Jun 30, 2006	11.75	11.76	11.53	11.66	2,763,817	+0.01(+0.07%)
Jun 29, 2006	11.40	11.67	11.37	11.65	1,533,670	+0.45(+3.99%)
Jun 28, 2006	11.38	11.46	11.18	11.21	1,871,852	-0.11(-0.97%)
Jun 27, 2006	11.67	11.72	11.27	11.32	3,927,449	-0.41(-3.48%)
Jun 26, 2006	11.79	11.97	11.67	11.72	2,567,457	-0.05(-0.47%)
Jun 23, 2006	11.70	11.82	11.63	11.78	3,996,767	+0.10(+0.87%)
Jun 22, 2006	11.62	11.98	11.62	11.68	4,163,055	+0.09(+0.81%)
Jun 21, 2006	11.51	11.77	11.47	11.58	3,501,090	+0.15(+1.30%)
Jun 20, 2006	11.53	11.63	11.39	11.43	2,600,078	-0.05(-0.48%)
Jun 19, 2006	11.47	11.64	11.42	11.49	2,794,144	+0.10(+0.90%)
Jun 16, 2006	11.44	11.50	11.34	11.39	2,245,840	-0.05(-0.48%)
Jun 15, 2006	11.61	11.64	11.32	11.44	3,223,179	-0.11(-0.95%)
Jun 14, 2006	11.51	11.65	11.38	11.55	2,382,183	+0.00(+0.00%)
Jun 13, 2006	11.90	12.02	11.49	11.55	3,457,638	-0.33(-2.77%)
Jun 12, 2006	12.05	12.16	11.87	11.88	1,109,477	-0.16(-1.30%)
Jun 09, 2006	12.14	12.20	12.01	12.04	1,839,359	-0.10(-0.84%)
Jun 08, 2006	12.41	12.44	12.05	12.14	3,064,664	-0.20(-1.65%)
Jun 07, 2006	12.26	12.53	12.16	12.34	2,101,469	+0.09(+0.77%)
Jun 06, 2006	12.25	12.38	11.99	12.25	3,012,675	+0.01(+0.06%)
Jun 05, 2006	12.49	12.50	12.24	12.24	1,256,141	-0.24(-1.95%)
Jun 02, 2006	12.56	12.60	12.34	12.49	2,554,078	+0.01(+0.06%)
Jun 01, 2006	12.57	12.57	12.34	12.48	3,271,727	-0.09(-0.69%)
May 31, 2006	12.67	12.67	12.47	12.56	3,385,771	-0.04(-0.31%)
May 30, 2006	12.70	12.95	12.55	12.60	2,582,111	-0.24(-1.83%)
May 26, 2006	12.87	12.95	12.70	12.84	1,942,954	-0.03(-0.24%)
May 25, 2006	12.71	12.94	12.52	12.87	3,627,876	+0.16(+1.23%)
May 24, 2006	12.91	12.92	12.27	12.71	6,890,812	-0.34(-2.59%)
May 23, 2006	13.47	13.52	13.05	13.05	3,457,129	-0.42(-3.09%)
May 22, 2006	13.26	13.60	13.26	13.47	8,010,100	+0.53(+4.06%)
May 19, 2006	12.31	12.95	12.31	12.94	6,891,449	+0.74(+6.05%)
May 18, 2006	11.98	12.31	11.89	12.20	3,094,354	+0.30(+2.50%)
May 17, 2006	12.20	12.20	11.83	11.91	3,171,827	-0.36(-2.94%)
May 16, 2006	12.49	12.55	12.23	12.27	3,333,783	-0.20(-1.57%)
May 15, 2006	12.07	12.46	12.05	12.46	2,935,711	+0.40(+3.32%)
May 12, 2006	12.36	12.36	11.96	12.06	2,746,360	-0.27(-2.16%)
May 11, 2006	12.40	12.76	12.31	12.33	6,993,133	+0.02(+0.13%)
May 10, 2006	11.76	12.32	11.76	12.31	6,166,027	+0.56(+4.74%)
May 09, 2006	11.67	11.77	11.65	11.76	1,882,046	+0.09(+0.74%)
May 08, 2006	11.72	11.72	11.58	11.67	3,547,090	-0.09(-0.73%)
May 05, 2006	11.63	11.79	11.58	11.76	3,275,168	+0.29(+2.53%)
May 04, 2006	11.53	11.66	11.34	11.47	2,789,047	-0.02(-0.14%)
May 03, 2006	11.45	11.55	11.34	11.48	2,897,357	-0.01(-0.07%)
May 02, 2006	11.47	11.65	11.26	11.49	4,587,886	-0.05(-0.48%)
May 01, 2006	11.44	11.73	11.39	11.54	4,545,326	+0.09(+0.75%)
Apr 28, 2006	11.42	11.47	11.03	11.46	5,008,128	+0.04(+0.34%)
Apr 27, 2006	10.71	11.73	10.14	11.42	11,808,215	+0.10(+0.90%)
Apr 26, 2006	10.78	11.40	10.77	11.32	5,097,070	+0.55(+5.10%)
Apr 25, 2006	10.79	10.83	10.69	10.77	2,674,493	+0.00(+0.00%)
Apr 24, 2006	11.03	11.06	10.66	10.77	4,726,905	-0.26(-2.35%)
Apr 21, 2006	10.56	11.12	10.44	11.03	13,028,806	+0.89(+8.75%)
Apr 20, 2006	10.01	10.30	10.01	10.14	8,295,274	-0.27(-2.64%)
Apr 19, 2006	10.35	10.45	10.30	10.41	1,813,364	-0.05(-0.52%)
Apr 18, 2006	10.34	10.48	10.24	10.47	2,850,975	+0.13(+1.29%)
Apr 17, 2006	10.27	10.38	10.21	10.34	1,413,637	+0.07(+0.69%)
Apr 13, 2006	10.28	10.41	10.27	10.27	1,610,506	-0.02(-0.15%)
Apr 12, 2006	10.27	10.38	10.26	10.28	2,275,020	+0.02(+0.23%)
Apr 11, 2006	10.38	10.44	10.24	10.26	3,002,226	-0.13(-1.28%)
Apr 10, 2006	10.41	10.47	10.38	10.39	1,839,359	-0.02(-0.15%)
Apr 07, 2006	10.46	10.47	10.40	10.41	2,279,607	+0.00(+0.00%)
Apr 06, 2006	10.55	10.57	10.40	10.41	2,364,217	-0.12(-1.12%)
Apr 05, 2006	10.76	10.84	10.52	10.52	2,745,850	-0.22(-2.04%)
Apr 04, 2006	10.75	10.81	10.68	10.74	1,406,883	-0.06(-0.58%)
Apr 03, 2006	10.83	10.97	10.79	10.81	1,551,254	+0.02(+0.22%)
Mar 31, 2006	10.65	10.88	10.63	10.78	2,015,841	+0.13(+1.18%)
Mar 30, 2006	10.67	10.76	10.57	10.66	1,617,514	+0.02(+0.22%)
Mar 29, 2006	10.82	10.84	10.61	10.63	3,476,497	-0.24(-2.17%)
Mar 28, 2006	10.82	10.93	10.75	10.87	2,203,026	+0.08(+0.73%)
Mar 27, 2006	10.92	10.99	10.74	10.79	2,587,972	-0.02(-0.22%)
Mar 24, 2006	10.88	10.97	10.70	10.81	1,976,721	-0.03(-0.29%)
Mar 23, 2006	10.78	10.88	10.65	10.85	2,897,357	+0.08(+0.73%)
Mar 22, 2006	10.68	10.79	10.58	10.77	2,772,737	+0.06(+0.59%)
Mar 21, 2006	10.63	10.72	10.60	10.70	2,876,205	+0.07(+0.66%)
Mar 20, 2006	10.50	10.67	10.45	10.63	4,499,963	+0.15(+1.42%)
Mar 17, 2006	10.38	10.52	10.30	10.48	3,923,117	+0.16(+1.52%)
Mar 16, 2006	10.12	10.37	10.08	10.33	3,486,818	+0.17(+1.70%)
Mar 15, 2006	10.37	10.37	9.982	10.16	4,499,708	-0.25(-2.41%)
Mar 14, 2006	10.26	10.47	9.865	10.41	6,171,761	+0.16(+1.53%)
Mar 13, 2006	10.69	10.72	10.21	10.25	6,157,744	-0.46(-4.32%)
Mar 10, 2006	10.70	10.85	10.56	10.71	3,231,716	+0.01(+0.07%)
Mar 09, 2006	10.33	10.79	10.32	10.70	4,255,947	+0.38(+3.65%)
Mar 08, 2006	10.33	10.39	10.15	10.33	1,911,608	+0.00(+0.00%)
Mar 07, 2006	10.27	10.33	10.11	10.33	3,401,954	+0.01(+0.08%)
Mar 06, 2006	10.42	10.45	10.24	10.32	2,692,205	-0.15(-1.42%)
Mar 03, 2006	10.67	10.67	10.46	10.47	2,393,397	-0.22(-2.06%)
Mar 02, 2006	10.75	10.76	10.48	10.69	4,275,316	-0.13(-1.23%)
Mar 01, 2006	10.62	10.90	10.28	10.82	4,816,866	+0.20(+1.92%)
Feb 28, 2006	11.04	11.01	10.62	10.62	6,540,907	-0.42(-3.84%)
Feb 27, 2006	11.04	11.12	10.99	11.04	4,765,896	-0.03(-0.28%)
Feb 24, 2006	11.11	11.14	10.99	11.07	2,394,798	-0.04(-0.35%)
Feb 23, 2006	11.10	11.20	11.07	11.11	1,896,572	-0.04(-0.35%)
Feb 22, 2006	11.33	11.34	11.11	11.15	3,717,455	-0.10(-0.91%)
Feb 21, 2006	11.48	11.48	11.22	11.25	3,027,584	-0.25(-2.18%)
Feb 17, 2006	12.10	12.10	11.46	11.50	1,883,957	+0.00(+0.00%)
Feb 16, 2006	11.54	11.56	11.47	11.50	2,380,782	-0.04(-0.34%)
Feb 15, 2006	11.50	11.74	11.42	11.54	2,523,114	-0.02(-0.20%)
Feb 14, 2006	11.40	11.65	11.36	11.57	2,161,741	+0.13(+1.10%)
Feb 13, 2006	11.35	11.50	11.33	11.44	1,473,016	+0.03(+0.28%)
Feb 10, 2006	11.35	11.43	11.32	11.41	1,442,944	+0.02(+0.14%)
Feb 09, 2006	11.07	11.44	11.07	11.40	3,513,960	+0.30(+2.69%)
Feb 08, 2006	11.03	11.15	11.01	11.10	1,964,361	+0.05(+0.43%)
Feb 07, 2006	11.05	11.06	10.93	11.05	4,077,681	-0.02(-0.14%)
Feb 06, 2006	11.24	11.28	11.07	11.07	4,302,329	-0.16(-1.40%)
Feb 03, 2006	11.24	11.25	11.17	11.22	5,026,860	-0.09(-0.76%)
Feb 02, 2006	11.36	11.38	11.19	11.31	2,834,537	-0.05(-0.48%)
Feb 01, 2006	11.22	11.42	11.19	11.36	5,506,482	+0.12(+1.05%)
Jan 31, 2006	11.26	11.28	11.15	11.25	5,517,186	+0.05(+0.42%)
Jan 30, 2006	10.93	11.45	10.77	11.20	16,123,160	-0.86(-7.16%)
Jan 27, 2006	12.18	12.29	12.05	12.06	3,070,271	-0.11(-0.90%)
Jan 26, 2006	12.16	12.33	12.12	12.17	5,200,538	+0.02(+0.13%)
Jan 25, 2006	12.40	12.40	12.05	12.16	3,828,186	-0.27(-2.15%)
Jan 24, 2006	12.94	12.94	12.39	12.42	3,711,466	-0.51(-3.94%)
Jan 23, 2006	12.74	12.94	12.65	12.93	2,550,637	+0.18(+1.42%)
Jan 20, 2006	12.93	12.93	12.66	12.75	3,651,322	-0.19(-1.46%)
Jan 19, 2006	13.00	13.00	12.89	12.94	2,314,776	-0.06(-0.48%)
Jan 18, 2006	12.94	13.04	12.90	13.00	1,490,218	+0.06(+0.49%)
Jan 17, 2006	12.95	12.96	12.83	12.94	2,356,953	-0.05(-0.36%)
Jan 13, 2006	13.11	13.11	12.68	12.99	4,428,606	-0.27(-2.01%)
Jan 12, 2006	13.19	13.26	13.04	13.26	1,706,329	+0.07(+0.54%)
Jan 11, 2006	13.18	13.20	13.13	13.18	2,567,202	+0.04(+0.30%)
Jan 10, 2006	13.19	13.20	13.06	13.15	2,307,386	-0.06(-0.48%)
Jan 09, 2006	13.16	13.22	13.09	13.21	1,443,964	+0.02(+0.12%)
Jan 06, 2006	13.16	13.19	13.07	13.19	2,617,407	+0.04(+0.30%)
Jan 05, 2006	13.15	13.15	13.00	13.15	2,936,348	-0.04(-0.30%)
Jan 04, 2006	13.12	13.19	12.97	13.19	1,867,265	+0.08(+0.60%)
Jan 03, 2006	13.40	13.40	12.91	13.11	4,240,911	-0.31(-2.28%)
Dec 30, 2005	13.51	13.51	13.30	13.42	1,282,645	-0.14(-1.04%)
Dec 29, 2005	13.55	13.57	13.45	13.56	1,065,388	+0.02(+0.12%)
Dec 28, 2005	13.55	13.55	13.48	13.55	1,215,875	+0.01(+0.06%)
Dec 27, 2005	13.58	13.62	13.45	13.54	1,084,884	+0.01(+0.06%)
Dec 23, 2005	13.44	13.54	13.42	13.53	503,960	+0.10(+0.76%)
Dec 22, 2005	13.44	13.53	13.34	13.43	2,166,328	+0.03(+0.23%)
Dec 21, 2005	13.26	13.51	13.20	13.40	1,757,426	+0.13(+1.01%)
Dec 20, 2005	13.18	13.27	13.18	13.26	1,187,715	+0.08(+0.60%)
Dec 19, 2005	13.23	13.24	13.08	13.18	1,704,417	-0.05(-0.36%)
Dec 16, 2005	13.26	13.27	13.14	13.23	1,550,235	+0.06(+0.48%)
Dec 15, 2005	13.16	13.19	13.10	13.17	1,468,556	+0.02(+0.12%)
Dec 14, 2005	13.07	13.18	13.03	13.15	1,560,174	+0.09(+0.66%)
Dec 13, 2005	13.00	13.11	12.89	13.07	2,828,676	+0.03(+0.24%)
Dec 12, 2005	12.94	13.10	12.92	13.04	1,915,048	+0.09(+0.73%)
Dec 09, 2005	12.96	13.06	12.91	12.94	1,029,327	-0.02(-0.18%)
Dec 08, 2005	12.85	13.06	12.77	12.96	1,356,041	+0.18(+1.41%)
Dec 07, 2005	12.81	12.88	12.67	12.78	1,439,759	-0.06(-0.49%)
Dec 06, 2005	12.99	13.00	12.82	12.85	1,129,992	-0.13(-0.97%)
Dec 05, 2005	13.18	13.18	12.86	12.97	1,669,758	-0.27(-2.02%)
Dec 02, 2005	13.42	13.42	13.22	13.24	931,466	-0.23(-1.69%)

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.