Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	14.30	14.60	14.23	14.49	834,127	+0.15(+1.05%)
Nov 29, 2006	14.40	14.48	14.20	14.34	451,422	+0.02(+0.14%)
Nov 28, 2006	14.40	14.49	14.22	14.32	666,511	-0.13(-0.90%)
Nov 27, 2006	14.63	14.63	14.39	14.45	456,111	-0.27(-1.81%)
Nov 24, 2006	14.63	14.80	14.57	14.71	111,207	+0.01(+0.05%)
Nov 22, 2006	14.72	14.74	14.62	14.71	927,020	-0.05(-0.32%)
Nov 21, 2006	14.88	14.90	14.70	14.76	515,890	-0.12(-0.83%)
Nov 20, 2006	14.89	14.93	14.74	14.88	549,150	-0.01(-0.05%)
Nov 17, 2006	14.94	14.97	14.61	14.89	609,222	-0.05(-0.37%)
Nov 16, 2006	14.84	14.96	14.74	14.94	565,120	+0.08(+0.55%)
Nov 15, 2006	14.83	14.89	14.71	14.86	512,520	+0.03(+0.18%)
Nov 14, 2006	14.63	14.84	14.38	14.83	539,333	+0.18(+1.21%)
Nov 13, 2006	14.69	14.82	14.54	14.65	502,850	-0.10(-0.69%)
Nov 10, 2006	14.59	14.76	14.48	14.76	327,761	+0.17(+1.17%)
Nov 09, 2006	14.69	14.69	14.46	14.59	393,401	-0.10(-0.65%)
Nov 08, 2006	14.33	14.71	14.33	14.68	487,905	+0.25(+1.70%)
Nov 07, 2006	14.38	14.59	14.30	14.44	705,484	+0.06(+0.43%)
Nov 06, 2006	14.28	14.40	14.13	14.37	532,446	+0.17(+1.20%)
Nov 03, 2006	14.28	14.34	14.07	14.20	377,430	-0.01(-0.10%)
Nov 02, 2006	14.08	14.25	13.89	14.22	618,453	+0.05(+0.34%)
Nov 01, 2006	14.57	14.57	14.15	14.17	635,009	-0.32(-2.21%)
Oct 31, 2006	14.54	14.55	14.37	14.49	460,799	-0.01(-0.09%)
Oct 30, 2006	14.38	14.56	14.25	14.50	497,722	+0.06(+0.43%)
Oct 27, 2006	14.59	14.61	14.41	14.44	458,308	-0.23(-1.54%)
Oct 26, 2006	14.74	14.81	14.47	14.67	709,294	-0.06(-0.42%)
Oct 25, 2006	14.67	14.82	14.52	14.73	1,045,846	+0.13(+0.89%)
Oct 24, 2006	14.73	14.80	14.48	14.60	611,713	-0.13(-0.88%)
Oct 23, 2006	14.55	14.74	14.40	14.73	831,930	+0.14(+0.94%)
Oct 20, 2006	14.43	14.63	14.24	14.59	715,887	+0.18(+1.23%)
Oct 19, 2006	14.33	14.42	14.26	14.41	575,816	+0.07(+0.48%)
Oct 18, 2006	14.26	14.43	14.26	14.35	957,642	+0.17(+1.20%)
Oct 17, 2006	14.33	14.34	14.17	14.18	674,862	-0.18(-1.28%)
Oct 16, 2006	14.20	14.39	14.16	14.36	503,875	+0.16(+1.15%)
Oct 13, 2006	14.33	14.33	14.13	14.20	775,813	-0.10(-0.72%)
Oct 12, 2006	13.98	14.30	13.95	14.30	716,913	+0.32(+2.30%)
Oct 11, 2006	14.00	14.06	13.82	13.98	423,583	-0.04(-0.29%)
Oct 10, 2006	13.98	14.04	13.85	14.02	310,325	+0.08(+0.59%)
Oct 09, 2006	13.71	14.00	13.62	13.94	516,036	+0.24(+1.74%)
Oct 06, 2006	13.83	13.92	13.64	13.70	530,542	-0.12(-0.89%)
Oct 05, 2006	13.72	13.85	13.63	13.82	945,042	+0.35(+2.64%)
Oct 04, 2006	13.25	13.49	13.20	13.47	410,543	+0.18(+1.39%)
Oct 03, 2006	13.32	13.38	13.19	13.28	742,700	-0.03(-0.21%)
Oct 02, 2006	13.28	13.43	13.17	13.31	480,872	+0.03(+0.21%)
Sep 29, 2006	13.38	13.45	13.25	13.28	443,510	-0.10(-0.71%)
Sep 28, 2006	13.38	13.48	13.24	13.38	329,372	+0.04(+0.31%)
Sep 27, 2006	13.38	13.45	13.29	13.34	612,885	-0.04(-0.31%)
Sep 26, 2006	13.30	13.68	13.25	13.38	819,622	+0.12(+0.87%)
Sep 25, 2006	12.97	13.26	12.92	13.26	651,419	+0.27(+2.10%)
Sep 22, 2006	13.10	13.10	12.90	12.99	549,296	-0.14(-1.09%)
Sep 21, 2006	12.96	13.41	12.93	13.13	1,142,695	+0.20(+1.58%)
Sep 20, 2006	12.63	12.95	12.63	12.93	946,214	+0.36(+2.88%)
Sep 19, 2006	12.44	12.63	12.37	12.56	621,236	+0.12(+0.99%)
Sep 18, 2006	12.53	12.64	12.41	12.44	640,577	-0.07(-0.55%)
Sep 15, 2006	12.50	12.77	12.45	12.51	1,577,414	+0.08(+0.66%)
Sep 14, 2006	12.44	12.48	12.33	12.43	448,199	+0.03(+0.22%)
Sep 13, 2006	12.27	12.48	12.24	12.40	554,864	+0.09(+0.72%)
Sep 12, 2006	11.98	12.41	11.91	12.31	1,068,410	+0.33(+2.79%)
Sep 11, 2006	11.88	12.05	11.79	11.98	611,127	+0.03(+0.23%)
Sep 08, 2006	12.01	12.03	11.94	11.95	513,253	-0.04(-0.34%)
Sep 07, 2006	12.13	12.17	11.98	11.99	501,678	-0.19(-1.57%)
Sep 06, 2006	12.31	12.44	12.17	12.18	326,442	-0.20(-1.60%)
Sep 05, 2006	12.49	12.51	12.35	12.38	400,287	-0.09(-0.71%)
Sep 01, 2006	12.35	12.53	12.35	12.47	380,800	+0.18(+1.44%)
Aug 31, 2006	12.24	12.46	12.24	12.29	457,869	-0.02(-0.17%)
Aug 30, 2006	12.28	12.47	12.24	12.31	456,843	+0.06(+0.50%)
Aug 29, 2006	12.09	12.25	12.05	12.25	358,529	+0.20(+1.64%)
Aug 28, 2006	11.99	12.11	11.98	12.05	266,370	+0.10(+0.80%)
Aug 25, 2006	12.01	12.12	11.94	11.96	292,889	-0.10(-0.79%)
Aug 24, 2006	11.98	12.08	11.91	12.05	364,830	+0.14(+1.15%)
Aug 23, 2006	11.99	12.05	11.86	11.92	379,921	-0.05(-0.46%)
Aug 22, 2006	11.96	12.02	11.87	11.97	282,487	+0.01(+0.11%)
Aug 21, 2006	11.96	12.02	11.81	11.96	488,638	-0.06(-0.51%)
Aug 18, 2006	12.10	12.10	11.92	12.02	263,879	-0.03(-0.23%)
Aug 17, 2006	11.98	12.09	11.95	12.05	976,690	+0.04(+0.34%)
Aug 16, 2006	12.00	12.05	11.88	12.01	402,631	+0.09(+0.74%)
Aug 15, 2006	12.00	12.01	11.72	11.92	602,775	+0.10(+0.81%)
Aug 14, 2006	11.75	11.94	11.72	11.82	395,599	+0.04(+0.35%)
Aug 11, 2006	11.88	11.88	11.75	11.78	377,577	-0.16(-1.32%)
Aug 10, 2006	11.81	12.07	11.79	11.94	445,854	+0.06(+0.52%)
Aug 09, 2006	12.03	12.15	11.87	11.88	616,987	-0.03(-0.29%)
Aug 08, 2006	12.02	12.08	11.88	11.91	730,979	-0.10(-0.80%)
Aug 07, 2006	12.03	12.11	11.92	12.01	548,417	-0.02(-0.17%)
Aug 04, 2006	12.15	12.24	11.90	12.03	487,026	+0.02(+0.17%)
Aug 03, 2006	11.84	12.08	11.81	12.01	1,135,515	+0.11(+0.92%)
Aug 02, 2006	11.91	12.04	11.77	11.90	922,917	+0.06(+0.52%)
Aug 01, 2006	11.77	11.91	11.67	11.83	678,086	+0.05(+0.46%)
Jul 31, 2006	11.92	12.01	11.73	11.78	1,797,777	-0.11(-0.92%)
Jul 28, 2006	11.71	11.95	11.69	11.89	1,383,424	+0.19(+1.63%)
Jul 27, 2006	11.76	12.01	11.68	11.70	1,153,244	+0.02(+0.18%)
Jul 26, 2006	12.18	12.18	11.64	11.68	1,577,854	-0.51(-4.15%)
Jul 25, 2006	12.80	12.96	12.10	12.18	2,228,980	-1.04(-7.85%)
Jul 24, 2006	12.92	13.27	12.94	13.22	471,788	+0.31(+2.38%)
Jul 21, 2006	13.03	13.06	12.87	12.91	488,051	-0.12(-0.89%)
Jul 20, 2006	13.34	13.36	13.02	13.03	400,434	-0.28(-2.10%)
Jul 19, 2006	13.17	13.51	13.17	13.31	515,597	+0.14(+1.09%)
Jul 18, 2006	13.15	13.23	13.05	13.17	510,322	+0.09(+0.68%)
Jul 17, 2006	13.14	13.29	13.06	13.08	651,126	-0.10(-0.78%)
Jul 14, 2006	13.12	13.31	12.96	13.18	1,175,808	+0.08(+0.57%)
Jul 13, 2006	13.15	13.21	13.06	13.10	452,741	-0.07(-0.52%)
Jul 12, 2006	13.29	13.38	13.15	13.17	489,956	-0.22(-1.63%)
Jul 11, 2006	13.32	13.43	13.20	13.39	425,488	+0.03(+0.20%)
Jul 10, 2006	13.40	13.55	13.32	13.36	490,982	+0.02(+0.15%)
Jul 07, 2006	13.51	13.62	13.33	13.34	564,534	-0.15(-1.11%)
Jul 06, 2006	13.77	13.77	13.43	13.49	679,551	+0.00(+0.00%)
Jul 05, 2006	13.66	13.66	13.42	13.49	943,137	-0.16(-1.20%)
Jul 03, 2006	13.44	13.66	13.38	13.66	372,888	+0.22(+1.63%)
Jun 30, 2006	13.59	13.62	13.41	13.44	1,171,998	-0.09(-0.66%)
Jun 29, 2006	13.23	13.53	13.21	13.53	502,703	+0.38(+2.85%)
Jun 28, 2006	13.14	13.21	13.01	13.15	453,473	+0.06(+0.47%)
Jun 27, 2006	13.31	13.36	13.04	13.09	342,852	-0.20(-1.49%)
Jun 26, 2006	13.12	13.30	13.12	13.29	294,208	+0.18(+1.41%)
Jun 23, 2006	13.07	13.22	12.99	13.10	458,015	-0.06(-0.47%)
Jun 22, 2006	13.15	13.23	13.01	13.17	588,856	-0.01(-0.10%)
Jun 21, 2006	13.10	13.25	13.10	13.18	790,172	+0.08(+0.63%)
Jun 20, 2006	12.99	13.19	12.97	13.10	881,306	+0.08(+0.58%)
Jun 19, 2006	13.14	13.27	12.99	13.02	952,221	-0.08(-0.57%)
Jun 16, 2006	13.10	13.27	13.00	13.10	1,510,016	-0.12(-0.93%)
Jun 15, 2006	13.22	13.27	12.99	13.22	722,774	+0.10(+0.73%)
Jun 14, 2006	13.32	13.48	12.99	13.12	757,352	-0.18(-1.38%)
Jun 13, 2006	13.36	13.64	13.28	13.31	526,146	-0.08(-0.61%)
Jun 12, 2006	13.66	13.70	13.38	13.39	495,817	-0.37(-2.68%)
Jun 09, 2006	13.77	13.87	13.55	13.76	1,111,486	+0.03(+0.25%)
Jun 08, 2006	13.72	13.85	13.45	13.73	1,026,945	+0.01(+0.05%)
Jun 07, 2006	13.87	14.10	13.70	13.72	558,234	-0.15(-1.08%)
Jun 06, 2006	13.79	13.90	13.70	13.87	667,683	+0.10(+0.74%)
Jun 05, 2006	13.98	14.14	13.69	13.77	783,579	-0.27(-1.90%)
Jun 02, 2006	14.16	14.20	13.71	14.03	1,013,612	-0.06(-0.44%)
Jun 01, 2006	14.05	14.14	13.90	14.09	922,624	+0.05(+0.39%)
May 31, 2006	13.98	14.13	13.90	14.04	521,751	+0.15(+1.08%)
May 30, 2006	14.15	14.15	13.85	13.89	513,839	-0.30(-2.12%)
May 26, 2006	14.36	14.36	14.18	14.19	392,082	-0.11(-0.76%)
May 25, 2006	14.33	14.37	14.11	14.30	716,473	+0.10(+0.72%)
May 24, 2006	13.99	14.20	13.79	14.20	859,475	+0.16(+1.12%)
May 23, 2006	14.20	14.27	13.97	14.04	529,516	-0.02(-0.15%)
May 22, 2006	13.89	14.11	13.82	14.06	530,688	+0.05(+0.39%)
May 19, 2006	14.06	14.11	13.82	14.01	935,664	-0.05(-0.39%)
May 18, 2006	14.04	14.20	14.01	14.06	385,342	-0.03(-0.24%)
May 17, 2006	14.26	14.31	14.07	14.09	383,731	-0.25(-1.76%)
May 16, 2006	14.38	14.40	14.20	14.35	509,443	-0.03(-0.24%)
May 15, 2006	14.33	14.44	14.24	14.38	435,598	+0.03(+0.24%)
May 12, 2006	14.45	14.53	14.34	14.35	802,626	-0.09(-0.62%)
May 11, 2006	14.54	14.54	14.33	14.44	793,688	-0.10(-0.70%)
May 10, 2006	14.41	14.56	14.33	14.54	778,597	+0.07(+0.52%)
May 09, 2006	14.54	14.63	14.37	14.46	772,883	-0.10(-0.70%)
May 08, 2006	14.58	14.61	14.43	14.56	359,555	+0.01(+0.05%)
May 05, 2006	14.40	14.61	14.37	14.56	552,959	+0.20(+1.43%)
May 04, 2006	14.33	14.47	14.31	14.35	487,319	+0.10(+0.67%)
May 03, 2006	14.32	14.32	14.07	14.26	524,828	-0.06(-0.43%)
May 02, 2006	14.20	14.32	14.09	14.32	867,973	+0.20(+1.45%)
May 01, 2006	14.43	14.61	14.10	14.11	970,536	-0.29(-1.99%)
Apr 28, 2006	14.28	14.66	14.17	14.40	765,703	+0.14(+0.96%)
Apr 27, 2006	14.45	14.71	14.24	14.26	1,615,802	-0.18(-1.23%)
Apr 26, 2006	15.29	15.31	14.35	14.44	2,079,825	-1.04(-6.74%)
Apr 25, 2006	15.48	15.53	15.31	15.49	589,589	+0.08(+0.49%)
Apr 24, 2006	15.30	15.48	15.05	15.41	698,159	+0.10(+0.62%)
Apr 21, 2006	15.50	15.50	15.14	15.32	494,645	-0.09(-0.58%)
Apr 20, 2006	15.44	15.48	15.27	15.40	470,176	-0.01(-0.09%)
Apr 19, 2006	15.52	15.62	15.29	15.42	591,786	-0.03(-0.18%)
Apr 18, 2006	14.69	15.45	14.80	15.45	784,458	+0.76(+5.16%)
Apr 17, 2006	14.83	14.84	14.63	14.69	520,139	-0.09(-0.60%)
Apr 13, 2006	14.60	14.84	14.56	14.78	499,773	+0.18(+1.22%)
Apr 12, 2006	14.51	14.65	14.48	14.60	403,657	+0.02(+0.14%)
Apr 11, 2006	14.89	14.95	14.55	14.58	552,373	-0.27(-1.79%)
Apr 10, 2006	14.86	14.93	14.67	14.84	1,065,480	+0.07(+0.46%)
Apr 07, 2006	15.08	15.17	14.74	14.78	677,499	-0.20(-1.37%)
Apr 06, 2006	14.82	15.11	14.76	14.98	779,476	+0.17(+1.15%)
Apr 05, 2006	14.90	15.08	14.71	14.81	813,029	+0.00(+0.00%)
Apr 04, 2006	14.80	15.02	14.71	14.81	982,257	-0.01(-0.05%)
Apr 03, 2006	14.67	15.09	14.63	14.82	1,493,899	+0.76(+5.44%)
Mar 31, 2006	14.01	14.12	13.87	14.05	614,350	+0.08(+0.59%)
Mar 30, 2006	14.03	14.05	13.83	13.97	421,679	+0.01(+0.05%)
Mar 29, 2006	14.09	14.09	13.81	13.96	963,063	-0.14(-0.97%)
Mar 28, 2006	13.97	14.18	13.87	14.10	848,340	+0.15(+1.08%)
Mar 27, 2006	13.92	14.05	13.92	13.95	611,127	+0.03(+0.20%)
Mar 24, 2006	13.81	13.98	13.79	13.92	591,347	+0.10(+0.74%)
Mar 23, 2006	13.79	13.89	13.68	13.82	923,650	+0.01(+0.10%)
Mar 22, 2006	13.63	13.88	13.57	13.81	448,931	+0.18(+1.30%)
Mar 21, 2006	13.91	13.99	13.52	13.63	652,152	-0.31(-2.20%)
Mar 20, 2006	14.03	14.15	13.90	13.94	513,546	-0.08(-0.58%)
Mar 17, 2006	14.03	14.17	13.95	14.02	876,618	+0.05(+0.39%)
Mar 16, 2006	13.91	14.05	13.88	13.96	298,897	+0.08(+0.54%)
Mar 15, 2006	13.79	13.94	13.65	13.89	699,770	+0.05(+0.35%)
Mar 14, 2006	13.96	13.98	13.76	13.84	662,262	-0.18(-1.27%)
Mar 13, 2006	14.05	14.28	13.98	14.02	586,951	-0.07(-0.48%)
Mar 10, 2006	13.90	14.11	13.81	14.09	601,310	+0.18(+1.28%)
Mar 09, 2006	13.92	14.08	13.83	13.91	612,299	+0.00(+0.00%)
Mar 08, 2006	13.96	14.08	13.84	13.91	667,390	-0.17(-1.21%)
Mar 07, 2006	14.23	14.28	14.01	14.08	594,717	-0.25(-1.72%)
Mar 06, 2006	14.50	14.50	14.25	14.33	469,444	-0.14(-0.94%)
Mar 03, 2006	14.36	14.69	14.36	14.46	1,032,952	-0.05(-0.38%)
Mar 02, 2006	14.45	14.60	14.37	14.52	765,117	+0.03(+0.24%)
Mar 01, 2006	14.50	14.63	14.44	14.48	403,364	+0.02(+0.14%)
Feb 28, 2006	14.76	14.88	14.45	14.46	623,288	-0.29(-1.99%)
Feb 27, 2006	14.63	14.78	14.56	14.76	927,166	+0.17(+1.17%)
Feb 24, 2006	14.44	14.66	14.33	14.59	539,333	+0.15(+1.04%)
Feb 23, 2006	14.46	14.59	14.37	14.44	329,812	-0.09(-0.61%)
Feb 22, 2006	14.31	14.55	14.27	14.52	502,264	+0.24(+1.67%)
Feb 21, 2006	14.54	14.54	14.13	14.28	862,845	-0.28(-1.92%)
Feb 17, 2006	14.63	14.63	14.17	14.56	231,645	-0.04(-0.28%)
Feb 16, 2006	14.56	14.63	14.41	14.61	548,563	+0.12(+0.80%)
Feb 15, 2006	14.50	14.58	14.37	14.49	480,872	-0.04(-0.28%)
Feb 14, 2006	14.35	14.69	14.33	14.53	379,921	+0.21(+1.48%)
Feb 13, 2006	14.47	14.47	14.28	14.32	514,718	-0.15(-1.04%)
Feb 10, 2006	14.57	14.64	14.46	14.47	436,331	-0.14(-0.93%)
Feb 09, 2006	14.67	14.80	14.59	14.61	346,515	-0.05(-0.33%)
Feb 08, 2006	14.61	14.69	14.52	14.65	512,373	+0.03(+0.19%)
Feb 07, 2006	15.02	15.06	14.62	14.63	922,478	-0.38(-2.55%)
Feb 06, 2006	15.10	15.11	14.82	15.01	441,312	-0.10(-0.63%)
Feb 03, 2006	15.13	15.22	15.02	15.10	363,658	-0.10(-0.63%)
Feb 02, 2006	15.12	15.33	15.02	15.20	557,794	-0.03(-0.22%)
Feb 01, 2006	15.15	15.32	15.07	15.23	802,772	+0.08(+0.54%)
Jan 31, 2006	14.74	15.19	14.13	15.15	2,525,973	-0.55(-3.48%)
Jan 30, 2006	15.93	16.04	15.64	15.70	324,391	-0.23(-1.46%)
Jan 27, 2006	16.06	16.11	15.87	15.93	283,659	-0.05(-0.30%)
Jan 26, 2006	15.90	16.08	15.81	15.98	440,433	+0.18(+1.17%)
Jan 25, 2006	15.88	15.92	15.69	15.79	409,811	-0.05(-0.30%)
Jan 24, 2006	15.73	16.02	15.71	15.84	248,934	+0.12(+0.74%)
Jan 23, 2006	15.53	15.85	15.53	15.72	269,007	+0.15(+0.96%)
Jan 20, 2006	15.79	15.79	15.49	15.57	469,883	-0.15(-0.95%)
Jan 19, 2006	15.63	15.81	15.53	15.72	222,121	+0.12(+0.79%)
Jan 18, 2006	15.42	15.75	15.42	15.60	256,846	+0.08(+0.48%)
Jan 17, 2006	15.56	15.63	15.47	15.53	493,912	-0.10(-0.66%)
Jan 13, 2006	15.62	15.88	15.57	15.63	271,937	+0.03(+0.17%)
Jan 12, 2006	15.69	15.72	15.53	15.60	237,652	-0.09(-0.57%)
Jan 11, 2006	15.87	15.88	15.64	15.69	386,954	-0.14(-0.91%)
Jan 10, 2006	15.71	15.84	15.65	15.83	242,927	+0.05(+0.30%)
Jan 09, 2006	15.68	15.88	15.65	15.79	405,122	+0.12(+0.78%)
Jan 06, 2006	15.63	15.80	15.53	15.66	489,810	+0.12(+0.79%)
Jan 05, 2006	15.57	15.68	15.51	15.54	306,809	-0.02(-0.13%)
Jan 04, 2006	15.59	15.68	15.50	15.56	327,175	-0.03(-0.18%)
Jan 03, 2006	15.40	15.61	15.18	15.59	470,762	+0.30(+1.96%)
Dec 30, 2005	15.42	15.42	15.15	15.29	417,869	-0.24(-1.54%)
Dec 29, 2005	15.63	15.68	15.45	15.53	264,172	-0.10(-0.61%)
Dec 28, 2005	15.51	15.69	15.44	15.62	284,831	+0.19(+1.24%)
Dec 27, 2005	15.62	15.73	15.43	15.43	277,505	-0.09(-0.57%)
Dec 23, 2005	15.49	15.69	15.45	15.52	390,910	+0.03(+0.18%)
Dec 22, 2005	15.53	15.56	15.42	15.49	873,687	+0.00(+0.00%)
Dec 21, 2005	15.51	15.78	15.43	15.49	603,361	+0.01(+0.04%)
Dec 20, 2005	15.59	15.68	15.30	15.49	310,471	-0.08(-0.53%)
Dec 19, 2005	15.87	15.93	15.56	15.57	373,767	-0.17(-1.08%)
Dec 16, 2005	15.83	15.95	15.70	15.74	964,382	-0.08(-0.52%)
Dec 15, 2005	15.87	15.90	15.57	15.82	675,448	-0.10(-0.64%)
Dec 14, 2005	15.88	16.04	15.77	15.92	445,415	+0.05(+0.34%)
Dec 13, 2005	15.92	16.01	15.74	15.87	581,677	-0.06(-0.39%)
Dec 12, 2005	15.82	16.14	15.82	15.93	1,599,831	+0.16(+1.00%)
Dec 09, 2005	15.83	15.88	15.73	15.77	420,946	-0.01(-0.04%)
Dec 08, 2005	15.83	16.00	15.70	15.78	399,848	+0.00(+0.00%)
Dec 07, 2005	16.00	16.01	15.72	15.78	334,500	-0.20(-1.28%)
Dec 06, 2005	16.13	16.32	15.95	15.98	327,175	-0.12(-0.76%)
Dec 05, 2005	16.24	16.31	15.99	16.11	534,791	-0.21(-1.30%)
Dec 02, 2005	16.21	16.32	16.00	16.32	418,016	+0.06(+0.38%)

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.