Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	18.78	19.52	18.23	18.78	1,643,204	+0.06(+0.32%)
Oct 30, 2007	17.88	18.87	17.64	18.72	1,659,436	+0.72(+4.00%)
Oct 29, 2007	17.94	18.13	17.54	18.00	881,506	+0.08(+0.45%)
Oct 26, 2007	17.74	17.98	17.62	17.92	1,706,872	+0.51(+2.93%)
Oct 25, 2007	17.85	18.19	17.17	17.41	1,058,834	-0.34(-1.92%)
Oct 24, 2007	18.60	18.73	17.31	17.75	1,302,755	-1.02(-5.43%)
Oct 23, 2007	19.25	19.25	18.60	18.77	734,628	-0.23(-1.21%)
Oct 22, 2007	18.70	19.20	18.52	19.00	885,700	+0.21(+1.12%)
Oct 19, 2007	18.99	19.06	18.63	18.79	1,427,508	-0.05(-0.27%)
Oct 18, 2007	18.39	19.00	18.12	18.84	877,300	+0.54(+2.95%)
Oct 17, 2007	18.05	18.39	17.63	18.30	1,087,942	+0.35(+1.95%)
Oct 16, 2007	18.52	18.52	17.87	17.95	582,883	-0.55(-2.97%)
Oct 15, 2007	18.57	18.93	18.04	18.50	1,304,111	-0.11(-0.59%)
Oct 12, 2007	18.29	19.09	18.29	18.61	1,414,534	+0.29(+1.58%)
Oct 11, 2007	19.18	19.51	18.26	18.32	1,026,969	-0.35(-1.87%)
Oct 10, 2007	18.40	18.79	18.11	18.67	733,208	+0.33(+1.80%)
Oct 09, 2007	17.94	18.50	17.91	18.34	1,153,136	+0.36(+2.00%)
Oct 08, 2007	18.10	18.18	17.82	17.98	749,948	-0.07(-0.39%)
Oct 05, 2007	17.99	18.27	17.59	18.05	952,740	+0.36(+2.03%)
Oct 04, 2007	17.80	18.10	17.49	17.69	971,872	-0.03(-0.17%)
Oct 03, 2007	17.49	17.85	17.32	17.72	760,152	+0.09(+0.51%)
Oct 02, 2007	17.57	17.72	17.22	17.63	554,312	+0.03(+0.17%)
Oct 01, 2007	17.26	17.65	17.03	17.60	1,194,487	+0.52(+3.04%)
Sep 28, 2007	17.06	17.73	16.92	17.08	1,092,591	-0.03(-0.18%)
Sep 27, 2007	17.48	17.84	16.90	17.11	765,504	-0.32(-1.84%)
Sep 26, 2007	17.14	17.93	17.05	17.43	2,500,061	+0.43(+2.53%)
Sep 25, 2007	16.93	17.24	16.81	17.00	1,296,180	-0.07(-0.41%)
Sep 24, 2007	17.47	17.48	16.90	17.07	1,532,560	-0.43(-2.46%)
Sep 21, 2007	17.35	17.79	17.06	17.50	2,331,141	+0.47(+2.76%)
Sep 20, 2007	17.12	17.26	16.90	17.03	968,436	+0.10(+0.59%)
Sep 19, 2007	16.64	17.00	16.51	16.93	1,336,479	+0.34(+2.05%)
Sep 18, 2007	16.35	16.61	16.15	16.59	1,907,562	+0.31(+1.90%)
Sep 17, 2007	16.60	16.60	16.05	16.28	992,321	-0.19(-1.15%)
Sep 14, 2007	16.12	16.47	15.85	16.47	899,334	+0.19(+1.17%)
Sep 13, 2007	16.54	16.65	16.00	16.28	1,324,108	-0.21(-1.27%)
Sep 12, 2007	16.44	16.65	16.04	16.49	1,369,163	-0.08(-0.48%)
Sep 11, 2007	16.93	16.99	16.37	16.57	3,170,289	+0.82(+5.21%)
Sep 10, 2007	15.35	16.00	15.04	15.75	1,721,994	+0.36(+2.34%)
Sep 07, 2007	15.16	15.88	15.16	15.39	1,527,120	-0.78(-4.82%)
Sep 06, 2007	16.10	16.34	15.79	16.17	760,986	+0.17(+1.06%)
Sep 05, 2007	16.22	16.25	15.95	16.00	797,131	-0.37(-2.26%)
Sep 04, 2007	15.90	16.48	15.90	16.37	1,690,397	+0.39(+2.44%)
Aug 31, 2007	15.46	16.09	15.15	15.98	1,525,683	+0.75(+4.92%)
Aug 30, 2007	15.39	15.61	15.17	15.23	1,285,980	-0.12(-0.78%)
Aug 29, 2007	15.31	15.38	15.06	15.35	1,124,101	+0.29(+1.93%)
Aug 28, 2007	14.70	15.30	14.46	15.06	2,303,218	+0.32(+2.17%)
Aug 27, 2007	14.68	14.93	14.54	14.74	1,387,998	-0.06(-0.41%)
Aug 24, 2007	14.45	14.87	14.25	14.80	1,662,535	+0.45(+3.14%)
Aug 23, 2007	14.36	14.59	14.15	14.35	2,131,848	+0.09(+0.63%)
Aug 22, 2007	14.80	14.80	13.97	14.26	2,891,102	-0.29(-1.99%)
Aug 21, 2007	14.22	15.00	13.60	14.55	6,005,104	+1.15(+8.58%)
Aug 20, 2007	12.76	13.49	12.31	13.40	2,898,346	+1.15(+9.39%)
Aug 17, 2007	13.46	13.51	12.02	12.25	4,581,004	-0.60(-4.67%)
Aug 16, 2007	12.51	13.00	11.82	12.85	3,934,839	+0.25(+1.98%)
Aug 15, 2007	13.50	13.50	12.57	12.60	2,922,645	-0.88(-6.53%)
Aug 14, 2007	14.38	14.61	13.45	13.48	2,704,151	-0.76(-5.34%)
Aug 13, 2007	14.50	15.95	14.20	14.24	1,715,244	-0.09(-0.63%)
Aug 10, 2007	14.30	14.92	14.10	14.33	2,479,619	-0.26(-1.78%)
Aug 09, 2007	15.81	15.81	14.48	14.59	3,946,650	-0.79(-5.14%)
Aug 08, 2007	13.91	15.73	13.85	15.38	4,905,792	+1.64(+11.94%)
Aug 07, 2007	13.75	14.02	13.38	13.74	2,403,699	+0.15(+1.10%)
Aug 06, 2007	14.63	14.63	13.35	13.59	3,041,149	-0.57(-4.03%)
Aug 03, 2007	13.99	15.28	13.69	14.16	10,734,554	-2.75(-16.26%)
Aug 02, 2007	16.72	17.35	16.55	16.91	3,306,254	+0.15(+0.89%)
Aug 01, 2007	17.55	17.72	15.72	16.76	4,939,447	-0.87(-4.93%)
Jul 31, 2007	18.73	18.89	17.45	17.63	2,666,606	-0.95(-5.11%)
Jul 30, 2007	18.74	18.91	18.18	18.58	2,093,237	-0.19(-1.01%)
Jul 27, 2007	19.44	19.60	18.56	18.77	1,759,850	-0.78(-3.99%)
Jul 26, 2007	19.70	20.24	19.13	19.55	1,309,565	-0.30(-1.51%)
Jul 25, 2007	20.04	20.25	19.68	19.85	1,165,577	+0.06(+0.30%)
Jul 24, 2007	19.90	20.25	19.71	19.79	1,383,951	-0.16(-0.80%)
Jul 23, 2007	20.09	20.13	19.67	19.95	890,894	-0.10(-0.52%)
Jul 20, 2007	20.49	20.58	20.01	20.05	1,292,018	-0.38(-1.84%)
Jul 19, 2007	20.50	20.83	20.36	20.43	672,106	+0.03(+0.15%)
Jul 18, 2007	20.63	20.66	20.20	20.40	840,787	-0.21(-1.02%)
Jul 17, 2007	20.21	20.79	20.10	20.61	1,463,200	+0.41(+2.03%)
Jul 16, 2007	19.85	20.40	19.56	20.20	1,568,934	+0.34(+1.71%)
Jul 13, 2007	19.84	20.05	19.59	19.86	1,008,913	+0.01(+0.05%)
Jul 12, 2007	19.82	20.24	19.65	19.85	1,377,145	+0.19(+0.97%)
Jul 11, 2007	19.79	20.13	19.53	19.66	1,075,102	-0.13(-0.66%)
Jul 10, 2007	20.69	20.80	19.73	19.79	1,518,899	-0.44(-2.17%)
Jul 09, 2007	20.70	20.95	19.98	20.23	1,411,394	-0.45(-2.18%)
Jul 06, 2007	20.40	20.95	20.36	20.68	828,201	+0.20(+0.95%)
Jul 05, 2007	19.93	20.54	19.93	20.48	1,156,017	+0.56(+2.84%)
Jul 03, 2007	19.92	20.07	19.77	19.92	608,215	+0.06(+0.30%)
Jul 02, 2007	20.10	20.19	19.63	19.86	1,424,102	-0.11(-0.55%)
Jun 29, 2007	20.12	20.33	19.78	19.97	988,645	-0.12(-0.60%)
Jun 28, 2007	20.46	20.48	20.00	20.09	893,411	-0.33(-1.62%)
Jun 27, 2007	20.30	20.66	20.19	20.42	854,005	+0.02(+0.10%)
Jun 26, 2007	20.73	20.84	20.30	20.40	1,103,903	-0.25(-1.21%)
Jun 25, 2007	20.88	21.70	20.52	20.65	1,553,915	-0.17(-0.82%)
Jun 22, 2007	20.49	21.08	20.43	20.82	2,615,130	+0.21(+1.02%)
Jun 21, 2007	20.50	20.74	20.32	20.61	1,303,821	-0.04(-0.19%)
Jun 20, 2007	20.82	20.90	20.51	20.65	1,523,800	-0.09(-0.43%)
Jun 19, 2007	20.55	20.84	20.37	20.74	791,700	+0.23(+1.12%)
Jun 18, 2007	20.73	20.81	20.42	20.51	903,200	-0.15(-0.73%)
Jun 15, 2007	21.42	21.42	20.27	20.66	1,856,500	-0.32(-1.53%)
Jun 14, 2007	19.75	20.99	19.61	20.98	2,784,300	+1.31(+6.66%)
Jun 13, 2007	19.34	20.13	19.23	19.67	1,838,700	+0.34(+1.76%)
Jun 12, 2007	20.00	20.23	19.30	19.33	5,825,400	+0.39(+2.06%)
Jun 11, 2007	18.56	19.12	18.00	18.94	2,347,307	+0.29(+1.55%)
Jun 08, 2007	18.57	18.88	18.25	18.65	1,518,811	+0.08(+0.43%)
Jun 07, 2007	19.12	19.19	18.46	18.57	1,157,544	-0.68(-3.53%)
Jun 06, 2007	19.39	19.47	18.99	19.25	1,508,355	-0.07(-0.36%)
Jun 05, 2007	19.82	20.15	19.28	19.32	2,446,243	-0.56(-2.82%)
Jun 04, 2007	20.81	20.90	19.60	19.88	1,610,408	-0.96(-4.61%)
Jun 01, 2007	20.72	21.50	20.21	20.84	2,086,986	+0.25(+1.21%)
May 31, 2007	19.11	20.73	19.11	20.59	2,379,962	+1.48(+7.74%)
May 30, 2007	19.12	19.25	18.74	19.11	835,506	-0.24(-1.24%)
May 29, 2007	19.17	19.61	18.88	19.35	1,549,601	+0.53(+2.82%)
May 25, 2007	18.60	18.90	18.44	18.82	914,120	+0.22(+1.18%)
May 24, 2007	19.00	19.12	18.31	18.60	1,708,087	-0.39(-2.05%)
May 23, 2007	19.17	19.37	18.79	18.99	1,184,138	-0.19(-0.99%)
May 22, 2007	18.68	19.26	18.52	19.18	1,173,704	+0.53(+2.84%)
May 21, 2007	18.39	19.00	18.30	18.65	1,344,059	+0.12(+0.65%)
May 18, 2007	18.75	18.86	18.51	18.53	1,400,048	-0.32(-1.70%)
May 17, 2007	18.99	19.73	18.73	18.85	695,623	-0.23(-1.21%)
May 16, 2007	19.11	19.38	18.60	19.08	1,480,124	-0.04(-0.21%)
May 15, 2007	19.25	19.59	19.00	19.12	1,079,873	-0.11(-0.57%)
May 14, 2007	19.61	19.67	18.88	19.23	1,873,544	-0.42(-2.14%)
May 11, 2007	19.54	19.98	19.25	19.65	1,002,276	+0.40(+2.08%)
May 10, 2007	19.46	19.64	19.14	19.25	754,694	-0.33(-1.69%)
May 09, 2007	19.89	19.96	19.41	19.58	1,134,561	-0.38(-1.90%)
May 08, 2007	19.91	20.17	19.60	19.96	995,729	-0.01(-0.05%)
May 07, 2007	20.55	20.63	19.89	19.97	795,121	-0.41(-2.01%)
May 04, 2007	20.37	20.58	20.14	20.38	996,111	+0.10(+0.49%)
May 03, 2007	20.29	20.66	20.03	20.28	1,954,050	-0.09(-0.44%)
May 02, 2007	19.43	20.50	19.20	20.37	1,974,490	+0.88(+4.52%)
May 01, 2007	19.20	19.57	19.10	19.49	1,440,897	+0.32(+1.67%)
Apr 30, 2007	19.55	19.62	18.85	19.17	1,057,653	-0.39(-1.99%)
Apr 27, 2007	19.68	19.82	19.32	19.56	916,810	-0.25(-1.26%)
Apr 26, 2007	19.79	20.08	19.51	19.81	818,270	-0.01(-0.05%)
Apr 25, 2007	19.93	20.13	19.69	19.82	1,137,114	+0.11(+0.56%)
Apr 24, 2007	19.90	19.97	19.65	19.71	1,666,593	-0.15(-0.76%)
Apr 23, 2007	20.04	20.12	19.60	19.86	869,179	-0.16(-0.80%)
Apr 20, 2007	20.57	20.57	20.01	20.02	1,329,854	-0.13(-0.65%)
Apr 19, 2007	20.22	20.59	20.05	20.15	791,698	-0.15(-0.74%)
Apr 18, 2007	20.66	20.85	20.28	20.30	842,588	-0.41(-1.98%)
Apr 17, 2007	20.57	20.87	20.47	20.71	640,975	-0.09(-0.43%)
Apr 16, 2007	20.91	20.99	20.58	20.80	1,332,995	+0.05(+0.24%)
Apr 13, 2007	20.91	21.20	20.62	20.75	1,587,011	-0.11(-0.53%)
Apr 12, 2007	21.00	21.28	20.48	20.86	3,490,042	-0.01(-0.05%)
Apr 11, 2007	20.30	21.05	20.10	20.87	2,762,656	+0.49(+2.40%)
Apr 10, 2007	20.99	21.28	20.33	20.38	1,599,782	-0.38(-1.83%)
Apr 09, 2007	21.26	21.50	20.65	20.76	1,212,298	-0.49(-2.31%)
Apr 05, 2007	21.11	21.65	21.10	21.25	1,689,653	-0.18(-0.84%)
Apr 04, 2007	21.14	21.81	20.92	21.43	2,412,156	+0.19(+0.89%)
Apr 03, 2007	20.66	21.31	20.61	21.24	2,666,380	+0.68(+3.31%)
Apr 02, 2007	20.17	20.73	20.14	20.56	2,064,990	+0.42(+2.09%)
Mar 30, 2007	21.50	21.70	20.14	20.14	3,055,139	-0.96(-4.55%)
Mar 29, 2007	21.00	21.18	20.86	21.10	1,415,702	+0.24(+1.15%)
Mar 28, 2007	20.89	21.43	20.76	20.86	1,414,926	-0.22(-1.04%)
Mar 27, 2007	22.20	22.20	20.80	21.08	2,691,670	-1.18(-5.30%)
Mar 26, 2007	22.50	22.67	22.14	22.26	1,447,799	-0.79(-3.43%)
Mar 23, 2007	23.59	23.70	22.75	23.05	2,448,718	-0.30(-1.28%)
Mar 22, 2007	23.36	23.50	22.92	23.35	2,276,911	+0.11(+0.47%)
Mar 21, 2007	23.70	24.32	22.91	23.24	3,787,258	-0.55(-2.31%)
Mar 20, 2007	22.23	24.80	21.78	23.79	3,244,065	+1.18(+5.22%)
Mar 19, 2007	21.90	22.67	21.61	22.61	3,569,006	+1.76(+8.44%)
Mar 16, 2007	21.16	21.16	20.50	20.85	2,670,932	+0.20(+0.97%)
Mar 15, 2007	20.67	20.90	20.28	20.65	1,093,214	+0.05(+0.24%)
Mar 14, 2007	20.36	21.18	20.05	20.60	3,580,905	+0.15(+0.73%)
Mar 13, 2007	20.07	20.65	20.02	20.45	2,520,485	+0.38(+1.89%)
Mar 12, 2007	19.60	20.69	19.56	20.07	1,786,592	-0.20(-0.99%)
Mar 09, 2007	19.40	20.45	19.25	20.27	2,721,045	+0.81(+4.16%)
Mar 08, 2007	19.28	19.75	19.23	19.46	3,082,119	+0.51(+2.69%)
Mar 07, 2007	19.75	20.88	18.95	18.95	19,967,698	+1.34(+7.61%)
Mar 06, 2007	17.70	18.12	17.31	17.61	1,593,359	+0.13(+0.74%)
Mar 05, 2007	17.00	17.71	16.90	17.48	2,316,410	+0.39(+2.28%)
Mar 02, 2007	17.00	17.30	16.61	17.09	2,271,260	+0.03(+0.18%)
Mar 01, 2007	15.78	17.20	15.60	17.06	5,917,439	-0.74(-4.16%)
Feb 28, 2007	18.30	18.30	17.65	17.80	2,011,926	-0.45(-2.47%)
Feb 27, 2007	18.76	19.09	17.98	18.25	2,006,035	-0.99(-5.15%)
Feb 26, 2007	19.94	19.97	19.16	19.24	2,213,338	-0.55(-2.78%)
Feb 23, 2007	19.75	20.35	19.54	19.79	2,205,390	-0.04(-0.20%)
Feb 22, 2007	19.80	20.04	19.56	19.83	2,433,077	+0.01(+0.05%)
Feb 21, 2007	20.01	20.10	19.74	19.82	1,663,604	-0.31(-1.54%)
Feb 20, 2007	20.26	20.26	19.70	20.13	1,721,655	-0.09(-0.45%)
Feb 16, 2007	19.62	20.22	19.55	20.22	4,228,629	-0.05(-0.25%)
Feb 15, 2007	20.32	21.00	19.74	20.27	3,381,372	-0.70(-3.34%)
Feb 14, 2007	19.50	21.06	19.21	20.97	3,746,173	+1.61(+8.32%)
Feb 13, 2007	19.66	19.75	19.09	19.36	1,385,490	-0.29(-1.48%)
Feb 12, 2007	19.23	19.73	18.75	19.65	2,266,182	+0.47(+2.45%)
Feb 09, 2007	18.27	19.39	18.07	19.18	2,454,720	+0.92(+5.04%)
Feb 08, 2007	17.93	18.58	17.90	18.26	2,284,088	+0.27(+1.50%)
Feb 07, 2007	17.14	18.05	17.07	17.99	2,836,519	+0.79(+4.59%)
Feb 06, 2007	17.00	17.28	16.49	17.20	4,191,314	-0.70(-3.91%)
Feb 05, 2007	18.32	18.42	17.81	17.90	1,232,288	-0.42(-2.29%)
Feb 02, 2007	17.73	18.40	17.45	18.32	2,811,006	+0.74(+4.21%)
Feb 01, 2007	17.42	17.80	17.18	17.58	1,810,331	+0.20(+1.15%)
Jan 31, 2007	17.01	17.54	16.87	17.38	1,959,052	+0.28(+1.64%)
Jan 30, 2007	16.85	17.38	16.78	17.10	1,455,475	+0.33(+1.97%)
Jan 29, 2007	16.93	16.94	16.66	16.77	1,501,133	-0.17(-1.00%)
Jan 26, 2007	17.26	17.30	16.64	16.94	1,816,233	-0.30(-1.74%)
Jan 25, 2007	18.20	18.20	17.19	17.24	1,141,766	-0.82(-4.54%)
Jan 24, 2007	18.15	18.48	18.02	18.06	1,065,641	-0.10(-0.55%)
Jan 23, 2007	17.90	18.29	17.75	18.16	2,223,713	+0.62(+3.53%)
Jan 22, 2007	17.50	17.73	16.75	17.54	2,131,488	+0.05(+0.29%)
Jan 19, 2007	17.29	17.75	17.26	17.49	2,017,365	+0.15(+0.87%)
Jan 18, 2007	17.50	17.71	17.05	17.34	2,541,995	-0.27(-1.53%)
Jan 17, 2007	17.61	17.87	17.46	17.61	2,118,313	-0.06(-0.34%)
Jan 16, 2007	17.30	17.71	17.26	17.67	2,330,395	+0.36(+2.08%)
Jan 12, 2007	17.16	17.42	17.05	17.31	2,978,353	+0.36(+2.12%)
Jan 11, 2007	16.91	17.29	16.87	16.95	2,415,284	+0.18(+1.07%)
Jan 10, 2007	16.23	16.99	16.23	16.77	3,129,543	+0.37(+2.26%)
Jan 09, 2007	16.05	16.59	16.03	16.40	2,424,491	+0.41(+2.56%)
Jan 08, 2007	16.75	16.79	15.94	15.99	2,820,005	-0.84(-4.99%)
Jan 05, 2007	17.60	17.69	16.61	16.83	4,189,905	-0.83(-4.70%)
Jan 04, 2007	17.57	17.71	17.33	17.66	2,400,556	+0.00(+0.00%)
Jan 03, 2007	17.92	18.28	17.37	17.66	2,175,949	-0.10(-0.56%)
Dec 29, 2006	18.16	18.36	17.73	17.76	1,881,377	-0.37(-2.04%)
Dec 28, 2006	18.14	18.29	18.02	18.13	1,530,475	-0.02(-0.11%)
Dec 27, 2006	18.58	18.59	17.71	18.15	2,480,824	-0.42(-2.26%)
Dec 26, 2006	18.52	18.80	18.46	18.57	990,240	+0.10(+0.54%)
Dec 22, 2006	19.00	19.09	18.41	18.47	4,214,516	-0.55(-2.89%)
Dec 21, 2006	19.76	19.83	19.01	19.02	2,605,663	-0.76(-3.84%)
Dec 20, 2006	19.73	19.97	19.67	19.78	980,897	+0.18(+0.92%)
Dec 19, 2006	19.67	19.98	19.48	19.60	1,283,483	-0.10(-0.51%)
Dec 18, 2006	19.99	20.45	19.66	19.70	2,009,850	-0.34(-1.70%)
Dec 15, 2006	20.32	20.57	19.99	20.04	1,747,375	-0.29(-1.43%)
Dec 14, 2006	19.35	20.33	19.30	20.33	2,027,069	+1.00(+5.17%)
Dec 13, 2006	19.79	19.90	19.15	19.33	1,428,923	-0.42(-2.13%)
Dec 12, 2006	19.71	19.89	19.34	19.75	1,054,045	+0.09(+0.46%)
Dec 11, 2006	20.10	20.18	19.44	19.66	1,313,836	-0.44(-2.19%)
Dec 08, 2006	19.38	20.32	19.05	20.10	2,797,090	+0.56(+2.87%)
Dec 07, 2006	19.06	19.83	18.86	19.54	2,128,913	+0.53(+2.79%)
Dec 06, 2006	19.00	19.13	18.63	19.01	1,955,637	+0.01(+0.05%)
Dec 05, 2006	19.20	19.25	18.89	19.00	2,600,944	-0.20(-1.04%)
Dec 04, 2006	17.94	20.30	17.74	19.20	7,152,819	+1.37(+7.68%)
Dec 01, 2006	17.43	17.98	16.71	17.83	2,004,726	+0.48(+2.77%)
Nov 30, 2006	17.76	17.76	16.99	17.35	1,559,400	-0.03(-0.17%)
Nov 29, 2006	16.75	17.53	16.64	17.38	1,445,516	+0.78(+4.70%)
Nov 28, 2006	16.62	16.73	16.29	16.60	1,132,245	-0.05(-0.30%)
Nov 27, 2006	17.56	17.66	16.62	16.65	1,559,564	-1.01(-5.72%)
Nov 24, 2006	17.52	17.74	17.36	17.66	236,232	+0.12(+0.68%)
Nov 22, 2006	17.49	17.74	17.35	17.54	876,469	+0.16(+0.92%)
Nov 21, 2006	17.45	17.61	17.30	17.38	924,329	-0.18(-1.03%)
Nov 20, 2006	17.52	17.71	17.38	17.56	1,492,060	-0.09(-0.51%)
Nov 17, 2006	17.51	17.95	17.40	17.65	990,248	+0.03(+0.17%)
Nov 16, 2006	17.89	18.14	17.37	17.62	1,959,203	-0.55(-3.03%)
Nov 15, 2006	17.44	18.23	17.34	18.17	2,179,579	+0.57(+3.24%)
Nov 14, 2006	17.00	17.91	16.66	17.60	3,262,863	+0.43(+2.50%)
Nov 13, 2006	15.78	17.66	15.71	17.17	4,140,719	+1.38(+8.74%)
Nov 10, 2006	15.34	15.88	15.31	15.79	1,478,086	+0.36(+2.33%)
Nov 09, 2006	15.20	15.50	15.09	15.43	1,851,308	+0.25(+1.65%)
Nov 08, 2006	14.97	15.35	14.79	15.18	1,480,059	+0.24(+1.61%)
Nov 07, 2006	14.60	14.97	14.57	14.94	1,797,187	+0.38(+2.61%)
Nov 06, 2006	14.75	14.75	14.24	14.56	1,026,545	-0.10(-0.68%)
Nov 03, 2006	14.43	14.74	14.26	14.66	3,561,751	+0.60(+4.27%)
Nov 02, 2006	14.23	14.36	13.96	14.06	1,408,268	-0.27(-1.88%)

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.