Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	15.36	15.39	15.16	15.29	1,430,625	+0.00(+0.00%)
Nov 29, 2006	15.28	15.39	15.16	15.29	1,045,781	+0.06(+0.39%)
Nov 28, 2006	15.15	15.31	15.15	15.23	947,343	+0.05(+0.31%)
Nov 27, 2006	15.35	15.38	15.13	15.18	999,375	-0.12(-0.77%)
Nov 24, 2006	15.28	15.36	15.28	15.30	369,843	-0.06(-0.42%)
Nov 22, 2006	15.29	15.42	15.29	15.36	597,187	+0.07(+0.46%)
Nov 21, 2006	15.37	15.39	15.27	15.29	1,477,031	-0.07(-0.49%)
Nov 20, 2006	15.35	15.42	15.31	15.36	782,812	+0.00(+0.01%)
Nov 17, 2006	15.31	15.37	15.31	15.36	1,842,656	-0.00(-0.03%)
Nov 16, 2006	15.31	15.43	15.29	15.37	1,563,281	+0.09(+0.56%)
Nov 15, 2006	15.30	15.34	15.21	15.28	1,044,843	-0.01(-0.04%)
Nov 14, 2006	15.37	15.37	15.15	15.29	1,174,687	-0.08(-0.54%)
Nov 13, 2006	15.41	15.46	15.33	15.37	515,156	+0.01(+0.06%)
Nov 10, 2006	15.36	15.40	15.29	15.36	641,250	+0.07(+0.45%)
Nov 09, 2006	15.34	15.35	15.24	15.29	746,718	-0.01(-0.04%)
Nov 08, 2006	15.33	15.37	15.23	15.30	706,406	-0.04(-0.26%)
Nov 07, 2006	15.37	15.50	15.26	15.34	755,156	-0.04(-0.28%)
Nov 06, 2006	15.22	15.45	15.22	15.38	641,250	+0.19(+1.24%)
Nov 03, 2006	15.18	15.26	15.16	15.20	690,468	+0.00(+0.00%)
Nov 02, 2006	15.31	15.37	15.15	15.20	1,155,000	-0.10(-0.66%)
Nov 01, 2006	15.40	15.40	15.24	15.30	813,750	-0.10(-0.68%)
Oct 31, 2006	15.53	15.60	15.15	15.40	1,355,625	-0.07(-0.46%)
Oct 30, 2006	15.48	15.60	15.45	15.47	840,000	+0.03(+0.22%)
Oct 27, 2006	15.43	15.54	15.29	15.44	927,656	+0.05(+0.30%)
Oct 26, 2006	15.35	15.53	15.35	15.39	1,134,843	+0.02(+0.12%)
Oct 25, 2006	15.27	15.42	15.21	15.37	1,852,500	+0.16(+1.07%)
Oct 24, 2006	15.38	15.46	15.19	15.21	1,106,250	-0.15(-0.99%)
Oct 23, 2006	15.39	15.48	15.33	15.36	1,179,843	-0.12(-0.74%)
Oct 20, 2006	15.70	15.81	15.43	15.48	1,023,750	-0.11(-0.71%)
Oct 19, 2006	15.72	15.73	15.56	15.59	682,031	-0.09(-0.59%)
Oct 18, 2006	15.68	15.75	15.61	15.68	1,019,531	+0.03(+0.18%)
Oct 17, 2006	15.74	15.81	15.64	15.65	546,562	-0.16(-1.01%)
Oct 16, 2006	15.83	15.88	15.73	15.81	882,187	-0.02(-0.09%)
Oct 13, 2006	15.85	15.96	15.80	15.83	1,000,781	-0.08(-0.50%)
Oct 12, 2006	15.85	16.03	15.82	15.90	574,218	+0.04(+0.28%)
Oct 11, 2006	15.87	15.95	15.77	15.86	582,187	-0.04(-0.28%)
Oct 10, 2006	16.01	16.01	15.70	15.90	909,375	-0.13(-0.80%)
Oct 09, 2006	16.16	16.16	15.96	16.03	515,156	-0.15(-0.94%)
Oct 06, 2006	16.31	16.31	16.10	16.18	317,343	-0.12(-0.71%)
Oct 05, 2006	16.30	16.37	16.20	16.30	1,162,968	-0.10(-0.61%)
Oct 04, 2006	16.22	16.43	16.02	16.40	766,875	+0.12(+0.76%)
Oct 03, 2006	16.36	16.36	16.07	16.28	813,281	-0.11(-0.69%)
Oct 02, 2006	16.51	16.51	16.24	16.39	616,875	+0.04(+0.22%)
Sep 29, 2006	16.34	16.45	16.29	16.35	600,937	+0.06(+0.39%)
Sep 28, 2006	16.34	16.37	16.20	16.29	394,218	-0.03(-0.16%)
Sep 27, 2006	16.26	16.38	16.25	16.31	533,437	-0.06(-0.36%)
Sep 26, 2006	16.32	16.43	16.21	16.37	690,468	+0.02(+0.10%)
Sep 25, 2006	16.21	16.41	16.01	16.36	1,244,062	+0.26(+1.60%)
Sep 22, 2006	16.00	16.14	15.99	16.10	690,468	+0.01(+0.04%)
Sep 21, 2006	16.36	16.38	16.06	16.09	748,593	-0.31(-1.89%)
Sep 20, 2006	16.25	16.40	16.23	16.40	866,718	+0.04(+0.23%)
Sep 19, 2006	16.07	16.39	15.97	16.36	1,431,562	+0.25(+1.54%)
Sep 18, 2006	16.08	16.24	16.02	16.12	859,687	-0.04(-0.26%)
Sep 15, 2006	16.23	16.32	16.11	16.16	2,468,437	+0.09(+0.54%)
Sep 14, 2006	16.06	16.14	15.82	16.07	1,344,375	+0.02(+0.11%)
Sep 13, 2006	16.11	16.11	15.95	16.05	1,217,343	-0.06(-0.37%)
Sep 12, 2006	16.23	16.27	16.07	16.11	1,232,343	-0.09(-0.55%)
Sep 11, 2006	16.19	16.27	15.96	16.20	1,946,718	-0.08(-0.47%)
Sep 08, 2006	16.34	16.41	16.24	16.28	712,968	-0.05(-0.31%)
Sep 06, 2006	16.47	16.47	16.24	16.33	871,875	-0.16(-0.98%)
Sep 05, 2006	16.43	16.82	16.32	16.49	1,518,281	-0.06(-0.37%)
Sep 01, 2006	16.48	16.57	16.25	16.55	860,156	+0.13(+0.81%)
Aug 31, 2006	16.27	16.94	16.17	16.42	1,519,687	+0.28(+1.74%)
Aug 30, 2006	16.06	16.28	16.06	16.14	673,125	+0.01(+0.09%)
Aug 29, 2006	15.75	16.27	15.75	16.13	1,424,062	+0.42(+2.69%)
Aug 28, 2006	15.83	15.84	15.61	15.70	967,968	-0.10(-0.61%)
Aug 25, 2006	15.66	15.81	15.61	15.80	487,968	+0.05(+0.31%)
Aug 24, 2006	15.94	15.94	15.71	15.75	504,843	-0.07(-0.42%)
Aug 23, 2006	15.74	15.90	15.73	15.82	290,156	+0.11(+0.71%)
Aug 22, 2006	15.68	15.75	15.61	15.71	965,156	-0.10(-0.65%)
Aug 21, 2006	15.76	15.85	15.72	15.81	474,375	+0.05(+0.31%)
Aug 18, 2006	15.73	15.80	15.56	15.76	545,156	+0.04(+0.23%)
Aug 17, 2006	15.83	15.87	15.65	15.72	1,027,031	-0.15(-0.94%)
Aug 16, 2006	15.61	15.88	15.59	15.87	795,000	+0.20(+1.28%)
Aug 15, 2006	15.46	15.68	15.38	15.67	628,125	+0.33(+2.16%)
Aug 14, 2006	15.55	15.64	15.30	15.34	677,812	-0.04(-0.24%)
Aug 11, 2006	15.38	15.48	15.35	15.38	545,625	-0.04(-0.28%)
Aug 10, 2006	15.44	15.44	15.31	15.42	634,218	+0.00(+0.03%)
Aug 09, 2006	15.53	15.71	15.38	15.42	736,875	-0.06(-0.37%)
Aug 08, 2006	15.54	15.71	15.40	15.47	1,264,218	+0.04(+0.26%)
Aug 07, 2006	15.57	15.57	15.32	15.43	778,125	-0.22(-1.40%)
Aug 04, 2006	15.60	15.77	15.56	15.65	615,468	+0.08(+0.52%)
Aug 03, 2006	15.68	15.70	15.49	15.57	918,281	-0.12(-0.77%)
Aug 02, 2006	15.62	15.79	15.59	15.69	541,875	+0.07(+0.46%)
Aug 01, 2006	15.66	15.66	15.37	15.62	712,968	-0.05(-0.31%)
Jul 31, 2006	15.54	15.67	15.45	15.67	712,031	+0.08(+0.52%)
Jul 28, 2006	15.49	15.79	15.47	15.59	494,531	+0.14(+0.93%)
Jul 27, 2006	15.59	15.75	15.43	15.45	599,531	-0.10(-0.67%)
Jul 26, 2006	15.32	15.67	15.32	15.55	750,468	+0.03(+0.18%)
Jul 25, 2006	15.43	15.57	15.37	15.52	577,500	+0.05(+0.34%)
Jul 24, 2006	15.36	15.48	15.29	15.47	626,250	+0.11(+0.69%)
Jul 21, 2006	15.43	15.43	15.23	15.36	969,375	+0.03(+0.17%)
Jul 20, 2006	15.37	15.53	15.32	15.34	910,312	-0.07(-0.44%)
Jul 19, 2006	15.07	15.50	15.07	15.40	1,552,968	+0.38(+2.56%)
Jul 18, 2006	14.91	15.04	14.86	15.02	1,156,875	+0.11(+0.73%)
Jul 17, 2006	14.70	14.93	14.67	14.91	1,429,687	+0.22(+1.51%)
Jul 14, 2006	14.77	14.86	14.57	14.69	788,437	-0.14(-0.92%)
Jul 13, 2006	15.02	15.07	14.80	14.83	1,142,343	-0.19(-1.26%)
Jul 12, 2006	15.25	15.27	14.98	15.02	1,360,312	-0.36(-2.36%)
Jul 11, 2006	15.05	15.41	14.95	15.38	1,388,906	+0.37(+2.47%)
Jul 10, 2006	15.07	15.17	15.00	15.01	1,187,343	+0.01(+0.07%)
Jul 07, 2006	15.20	15.21	14.95	15.00	784,687	-0.26(-1.71%)
Jul 06, 2006	15.23	15.33	15.13	15.26	752,343	+0.02(+0.15%)
Jul 05, 2006	15.24	15.27	15.02	15.23	1,832,343	-0.11(-0.74%)
Jul 03, 2006	15.30	15.37	15.14	15.35	518,906	+0.10(+0.69%)
Jun 30, 2006	15.43	15.51	15.24	15.24	1,587,187	-0.21(-1.38%)
Jun 29, 2006	15.46	15.46	15.46	15.46	0	+0.26(+1.70%)
Jun 28, 2006	15.31	15.31	15.07	15.20	1,202,343	+0.09(+0.61%)
Jun 27, 2006	15.31	15.32	15.09	15.11	1,351,875	-0.36(-2.33%)
Jun 23, 2006	15.39	15.66	15.31	15.47	971,718	-0.01(-0.07%)
Jun 22, 2006	15.68	15.69	15.45	15.48	817,968	-0.21(-1.33%)
Jun 21, 2006	15.68	15.74	15.58	15.69	1,045,781	-0.01(-0.04%)
Jun 20, 2006	15.47	15.78	15.43	15.69	1,033,593	+0.26(+1.71%)
Jun 19, 2006	15.72	15.85	15.39	15.43	956,718	-0.23(-1.50%)
Jun 16, 2006	15.68	15.83	15.66	15.66	1,427,343	-0.10(-0.61%)
Jun 15, 2006	15.46	15.76	15.42	15.76	1,140,000	+0.33(+2.13%)
Jun 14, 2006	15.07	15.43	15.07	15.43	1,609,687	+0.34(+2.23%)
Jun 13, 2006	15.15	15.27	14.98	15.09	1,670,625	-0.07(-0.48%)
Jun 12, 2006	15.40	15.41	15.17	15.17	827,812	-0.25(-1.61%)
Jun 09, 2006	15.55	15.55	15.38	15.41	1,163,906	-0.23(-1.50%)
Jun 08, 2006	15.89	15.91	15.52	15.65	1,939,218	-0.33(-2.06%)
Jun 07, 2006	16.13	16.25	15.97	15.98	1,394,531	-0.02(-0.15%)
Jun 06, 2006	15.81	16.02	15.79	16.00	1,308,281	+0.18(+1.15%)
Jun 05, 2006	15.72	16.04	15.68	15.82	1,659,375	-0.06(-0.35%)
Jun 02, 2006	15.79	16.04	15.64	15.87	1,709,062	+0.08(+0.53%)
Jun 01, 2006	16.48	16.57	15.74	15.79	2,342,343	-0.49(-2.99%)
May 31, 2006	15.99	16.35	15.99	16.28	1,447,500	+0.23(+1.44%)
May 30, 2006	15.94	16.12	15.87	16.05	897,656	+0.04(+0.23%)
May 26, 2006	16.08	16.12	15.90	16.01	419,062	-0.07(-0.45%)
May 25, 2006	15.91	16.08	15.90	16.08	495,937	+0.17(+1.07%)
May 24, 2006	15.89	16.04	15.84	15.91	1,139,062	-0.05(-0.29%)
May 23, 2006	15.85	16.05	15.83	15.96	1,102,500	+0.11(+0.67%)
May 22, 2006	15.77	15.93	15.68	15.85	1,046,250	+0.06(+0.36%)
May 19, 2006	15.67	15.81	15.61	15.80	846,093	+0.19(+1.24%)
May 18, 2006	15.63	15.78	15.59	15.60	773,906	-0.06(-0.41%)
May 17, 2006	15.91	16.00	15.65	15.67	745,781	-0.35(-2.18%)
May 16, 2006	16.07	16.11	15.98	16.01	483,750	-0.07(-0.44%)
May 15, 2006	15.96	16.13	15.83	16.09	878,906	+0.17(+1.09%)
May 12, 2006	16.06	16.23	15.88	15.91	844,687	-0.19(-1.18%)
May 11, 2006	16.23	16.23	16.04	16.10	538,125	-0.15(-0.94%)
May 10, 2006	16.20	16.31	16.17	16.26	645,937	+0.08(+0.49%)
May 09, 2006	16.09	16.27	16.06	16.18	780,000	+0.01(+0.04%)
May 08, 2006	16.16	16.20	16.09	16.17	382,968	+0.05(+0.33%)
May 05, 2006	16.12	16.19	16.08	16.12	482,812	-0.04(-0.26%)
May 04, 2006	16.06	16.19	16.06	16.16	778,593	+0.14(+0.87%)
May 03, 2006	16.09	16.10	15.87	16.02	884,062	-0.07(-0.45%)
May 02, 2006	15.41	16.09	15.41	16.09	1,804,218	+0.50(+3.19%)
May 01, 2006	15.87	15.90	15.55	15.60	825,000	-0.30(-1.87%)
Apr 28, 2006	15.89	15.89	15.89	15.89	0	+0.11(+0.72%)
Apr 27, 2006	15.89	15.94	15.76	15.78	769,687	-0.13(-0.84%)
Apr 26, 2006	15.51	15.97	15.51	15.91	1,398,750	+0.34(+2.21%)
Apr 25, 2006	15.56	15.69	15.51	15.57	1,071,093	-0.04(-0.29%)
Apr 24, 2006	15.68	15.68	15.55	15.62	608,437	-0.07(-0.44%)
Apr 21, 2006	15.84	15.91	15.62	15.68	844,687	-0.14(-0.89%)
Apr 20, 2006	15.85	15.98	15.79	15.83	753,750	-0.06(-0.36%)
Apr 19, 2006	15.81	15.93	15.75	15.88	1,057,500	+0.04(+0.26%)
Apr 18, 2006	15.60	15.91	15.56	15.84	1,551,562	+0.24(+1.54%)
Apr 17, 2006	15.68	15.71	15.49	15.60	565,781	-0.06(-0.37%)
Apr 13, 2006	15.77	15.75	15.59	15.66	568,125	-0.11(-0.68%)
Apr 12, 2006	15.68	15.79	15.65	15.77	572,812	+0.07(+0.46%)
Apr 11, 2006	15.89	15.93	15.67	15.69	509,531	-0.17(-1.09%)
Apr 10, 2006	15.89	16.01	15.84	15.87	809,062	+0.00(+0.00%)
Apr 07, 2006	16.06	16.16	15.87	15.87	867,187	-0.29(-1.78%)
Apr 06, 2006	16.24	16.27	16.12	16.15	1,199,531	-0.09(-0.55%)
Apr 05, 2006	16.25	16.31	16.17	16.24	1,232,812	-0.01(-0.07%)
Apr 04, 2006	16.27	16.31	16.20	16.25	2,028,281	-0.06(-0.34%)
Apr 03, 2006	16.21	16.51	16.19	16.31	2,183,906	-0.11(-0.68%)
Mar 31, 2006	16.66	16.72	16.41	16.42	2,394,375	-0.16(-0.98%)
Mar 30, 2006	16.83	16.85	16.58	16.58	1,347,656	-0.28(-1.63%)
Mar 29, 2006	16.85	16.92	16.77	16.86	1,839,375	+0.01(+0.05%)
Mar 28, 2006	16.91	16.93	16.77	16.85	1,304,062	-0.03(-0.18%)
Mar 27, 2006	16.94	17.00	16.82	16.88	993,750	-0.07(-0.44%)
Mar 24, 2006	17.12	17.12	16.90	16.95	1,074,375	-0.35(-2.02%)
Mar 21, 2006	17.49	17.49	17.25	17.30	890,156	-0.14(-0.78%)
Mar 20, 2006	17.52	17.56	17.35	17.44	1,183,125	-0.03(-0.20%)
Mar 17, 2006	17.48	17.61	17.38	17.47	1,625,156	+0.06(+0.37%)
Mar 16, 2006	17.25	17.50	17.24	17.41	958,125	+0.29(+1.71%)
Mar 15, 2006	17.23	17.23	17.03	17.12	1,042,500	-0.01(-0.05%)
Mar 14, 2006	16.79	17.13	16.79	17.13	823,593	+0.28(+1.68%)
Mar 13, 2006	16.79	17.00	16.79	16.84	727,031	+0.03(+0.17%)
Mar 10, 2006	16.50	16.91	16.50	16.81	842,343	+0.19(+1.16%)
Mar 09, 2006	16.49	16.65	16.39	16.62	780,000	+0.13(+0.79%)
Mar 08, 2006	16.43	16.67	16.43	16.49	1,235,156	+0.10(+0.64%)
Mar 07, 2006	16.31	16.64	16.31	16.39	1,736,250	+0.10(+0.64%)
Mar 06, 2006	16.35	16.38	16.18	16.28	810,937	-0.15(-0.90%)
Mar 03, 2006	16.32	16.54	16.19	16.43	1,496,718	+0.12(+0.71%)
Mar 02, 2006	16.05	16.58	16.03	16.32	2,071,406	+0.10(+0.63%)
Mar 01, 2006	15.31	16.36	15.31	16.21	3,449,531	+1.20(+8.02%)
Feb 28, 2006	14.97	15.04	14.86	15.01	1,344,843	+0.04(+0.24%)
Feb 27, 2006	14.90	15.00	14.84	14.97	1,144,218	+0.13(+0.85%)
Feb 24, 2006	15.02	15.02	14.75	14.85	671,718	-0.12(-0.81%)
Feb 23, 2006	15.04	15.05	14.89	14.97	401,718	+0.02(+0.16%)
Feb 22, 2006	14.81	15.01	14.80	14.95	1,078,593	+0.22(+1.46%)
Feb 21, 2006	14.68	14.73	14.57	14.73	676,406	+0.11(+0.73%)
Feb 17, 2006	14.64	14.73	14.61	14.62	612,656	-0.01(-0.10%)
Feb 15, 2006	14.57	14.69	14.57	14.64	587,343	+0.10(+0.69%)
Feb 14, 2006	14.58	14.62	14.48	14.54	1,041,093	-0.04(-0.28%)
Feb 13, 2006	14.50	14.61	14.48	14.58	573,750	+0.03(+0.21%)
Feb 10, 2006	14.55	14.71	14.50	14.55	816,562	-0.02(-0.15%)
Feb 09, 2006	14.53	14.68	14.50	14.57	703,125	+0.03(+0.21%)
Feb 08, 2006	14.48	14.59	14.44	14.54	889,687	+0.03(+0.21%)
Feb 07, 2006	14.72	14.72	14.43	14.51	1,880,625	-0.20(-1.39%)
Feb 06, 2006	14.92	14.92	14.71	14.72	1,055,625	-0.23(-1.51%)
Feb 03, 2006	14.95	15.09	14.92	14.94	738,281	-0.07(-0.44%)
Feb 02, 2006	14.86	15.05	14.78	15.01	1,277,343	+0.13(+0.87%)
Feb 01, 2006	15.12	15.24	14.80	14.88	1,223,437	-0.25(-1.66%)
Jan 31, 2006	15.22	15.24	15.07	15.13	872,343	-0.04(-0.25%)
Jan 30, 2006	15.21	15.23	15.14	15.17	399,375	-0.04(-0.24%)
Jan 27, 2006	15.05	15.23	15.00	15.20	483,750	+0.13(+0.89%)
Jan 26, 2006	15.27	15.41	15.00	15.07	969,375	-0.15(-0.98%)
Jan 25, 2006	15.17	15.29	15.11	15.22	903,750	+0.06(+0.39%)
Jan 24, 2006	15.14	15.26	15.10	15.16	909,843	+0.08(+0.51%)
Jan 23, 2006	15.00	15.09	14.92	15.08	862,031	+0.13(+0.90%)
Jan 20, 2006	14.89	15.04	14.88	14.95	1,522,500	+0.03(+0.17%)
Jan 19, 2006	14.92	14.99	14.89	14.92	713,906	+0.01(+0.04%)
Jan 18, 2006	15.12	15.12	14.90	14.92	879,375	-0.15(-0.99%)
Jan 17, 2006	14.93	15.07	14.83	15.07	1,008,750	-0.08(-0.51%)
Jan 13, 2006	15.17	15.24	15.08	15.14	737,343	+0.03(+0.18%)
Jan 12, 2006	15.17	15.18	15.04	15.11	679,687	-0.08(-0.53%)
Jan 11, 2006	14.97	15.20	14.93	15.20	1,081,875	+0.28(+1.86%)
Jan 10, 2006	14.94	14.98	14.76	14.92	1,555,312	-0.04(-0.27%)
Jan 09, 2006	14.85	15.04	14.81	14.96	920,625	+0.11(+0.76%)
Jan 06, 2006	14.83	14.92	14.68	14.85	1,735,781	+0.07(+0.49%)
Jan 05, 2006	15.23	15.24	14.76	14.77	1,869,843	-0.43(-2.83%)
Jan 04, 2006	15.33	15.34	15.12	15.20	803,437	-0.01(-0.04%)
Jan 03, 2006	14.38	15.23	14.38	15.21	1,926,093	+0.42(+2.86%)
Dec 30, 2005	14.87	14.92	14.74	14.79	1,043,437	-0.11(-0.73%)
Dec 29, 2005	15.01	15.04	14.85	14.90	907,500	-0.10(-0.67%)
Dec 28, 2005	14.99	15.02	14.92	15.00	689,531	-0.04(-0.28%)
Dec 23, 2005	14.92	15.06	14.91	15.04	789,843	+0.17(+1.18%)
Dec 22, 2005	14.84	14.93	14.77	14.87	1,530,937	-0.03(-0.20%)
Dec 21, 2005	15.30	15.36	14.87	14.89	2,625,468	-0.35(-2.30%)
Dec 20, 2005	15.26	15.33	15.18	15.24	645,937	+0.02(+0.13%)
Dec 19, 2005	15.06	15.27	15.06	15.23	1,111,406	-0.02(-0.11%)
Dec 16, 2005	15.36	15.45	15.22	15.24	1,575,000	-0.07(-0.45%)
Dec 15, 2005	15.35	15.39	15.20	15.31	770,156	+0.01(+0.07%)
Dec 14, 2005	15.30	15.44	15.23	15.30	919,687	+0.02(+0.10%)
Dec 13, 2005	14.85	15.30	14.85	15.29	1,302,656	+0.33(+2.18%)
Dec 12, 2005	15.23	15.25	14.94	14.96	1,082,812	-0.10(-0.68%)
Dec 09, 2005	14.94	15.13	14.92	15.06	989,531	+0.06(+0.43%)
Dec 08, 2005	14.89	15.09	14.88	15.00	1,638,750	+0.06(+0.39%)
Dec 07, 2005	14.74	14.95	14.67	14.94	1,500,468	+0.09(+0.62%)
Dec 06, 2005	14.72	14.89	14.72	14.85	686,718	+0.08(+0.55%)
Dec 05, 2005	14.73	14.81	14.62	14.77	853,125	-0.01(-0.09%)
Dec 02, 2005	14.51	14.81	14.38	14.78	1,351,406	+0.16(+1.06%)

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.