Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	12.48	12.71	12.30	12.63	2,227,413	+0.18(+1.44%)
Oct 30, 2007	12.11	12.58	12.11	12.45	1,312,433	+0.26(+2.10%)
Oct 29, 2007	12.36	12.40	12.19	12.19	1,228,538	-0.16(-1.33%)
Oct 26, 2007	12.49	12.59	12.26	12.36	1,003,332	-0.04(-0.31%)
Oct 25, 2007	12.49	12.58	12.20	12.40	1,214,905	-0.11(-0.92%)
Oct 24, 2007	12.66	12.69	12.29	12.51	1,306,141	-0.26(-2.06%)
Oct 23, 2007	12.78	12.87	12.61	12.77	743,257	-0.01(-0.09%)
Oct 22, 2007	12.51	12.83	12.39	12.79	1,188,163	+0.12(+0.93%)
Oct 19, 2007	12.99	13.06	12.67	12.67	1,150,935	-0.37(-2.81%)
Oct 18, 2007	12.99	13.19	12.77	13.03	1,057,077	-0.07(-0.55%)
Oct 17, 2007	13.43	13.43	12.98	13.11	1,659,811	-0.15(-1.12%)
Oct 16, 2007	13.32	13.36	13.14	13.25	1,450,860	-0.18(-1.36%)
Oct 15, 2007	13.73	13.85	13.37	13.44	810,635	-0.34(-2.49%)
Oct 12, 2007	14.17	14.18	13.75	13.78	797,789	-0.28(-1.98%)
Oct 11, 2007	14.15	14.16	13.88	14.06	1,237,452	+0.01(+0.08%)
Oct 10, 2007	14.00	14.19	13.91	14.05	1,294,343	+0.04(+0.27%)
Oct 09, 2007	13.69	14.04	13.60	14.01	1,345,729	+0.30(+2.17%)
Oct 08, 2007	13.88	13.97	13.69	13.71	839,474	-0.25(-1.78%)
Oct 05, 2007	13.78	13.97	13.71	13.96	1,023,781	+0.18(+1.33%)
Oct 04, 2007	13.59	13.78	13.54	13.78	1,091,946	+0.14(+1.01%)
Oct 03, 2007	13.71	13.74	13.45	13.64	1,247,414	-0.06(-0.47%)
Oct 02, 2007	13.54	13.74	13.51	13.70	934,643	+0.12(+0.87%)
Oct 01, 2007	13.35	13.62	13.35	13.59	588,051	+0.22(+1.63%)
Sep 28, 2007	13.44	13.44	13.30	13.37	1,321,609	-0.07(-0.54%)
Sep 27, 2007	13.24	13.49	13.19	13.44	2,273,556	+0.34(+2.56%)
Sep 26, 2007	13.16	13.20	12.96	13.11	1,633,069	-0.21(-1.55%)
Sep 25, 2007	13.37	13.40	13.22	13.31	1,819,211	-0.10(-0.74%)
Sep 24, 2007	13.43	13.57	13.35	13.41	1,715,653	-0.03(-0.23%)
Sep 21, 2007	13.35	13.49	13.32	13.44	1,172,695	+0.13(+0.97%)
Sep 20, 2007	13.45	13.43	13.19	13.31	1,842,020	-0.14(-1.02%)
Sep 19, 2007	13.45	13.70	13.28	13.45	2,099,473	+0.08(+0.60%)
Sep 18, 2007	13.27	13.49	13.20	13.37	2,901,720	+0.11(+0.81%)
Sep 17, 2007	13.09	13.32	13.09	13.26	1,321,084	+0.06(+0.49%)
Sep 14, 2007	12.95	13.23	12.89	13.20	1,287,002	+0.13(+1.02%)
Sep 13, 2007	12.75	13.14	12.68	13.06	1,313,744	+0.42(+3.29%)
Sep 12, 2007	12.57	12.74	12.47	12.65	983,669	+0.01(+0.09%)
Sep 11, 2007	12.51	12.67	12.52	12.64	1,015,130	+0.12(+0.97%)
Sep 10, 2007	12.49	12.77	12.42	12.51	1,296,440	-0.03(-0.24%)
Sep 07, 2007	12.42	12.61	12.29	12.55	1,305,878	-0.02(-0.15%)
Sep 06, 2007	12.63	12.64	12.45	12.56	1,030,073	-0.06(-0.48%)
Sep 05, 2007	12.60	12.69	12.49	12.63	1,112,396	-0.11(-0.90%)
Sep 04, 2007	12.57	12.84	12.49	12.74	820,598	+0.17(+1.33%)
Aug 31, 2007	12.59	12.76	12.43	12.57	1,573,294	+0.14(+1.14%)
Aug 30, 2007	12.22	12.50	12.17	12.43	1,172,957	+0.11(+0.90%)
Aug 29, 2007	12.05	12.34	12.01	12.32	1,101,646	+0.33(+2.74%)
Aug 28, 2007	12.14	12.21	11.99	11.99	1,562,283	-0.17(-1.41%)
Aug 27, 2007	12.28	12.36	12.12	12.16	1,181,609	-0.14(-1.12%)
Aug 24, 2007	12.29	12.36	12.19	12.30	1,116,328	-0.03(-0.28%)
Aug 23, 2007	12.47	12.54	12.29	12.34	1,833,893	-0.00(-0.03%)
Aug 22, 2007	12.41	12.57	12.23	12.34	1,509,062	-0.06(-0.46%)
Aug 21, 2007	12.11	12.50	12.05	12.40	1,465,803	+0.22(+1.82%)
Aug 20, 2007	12.08	12.43	11.95	12.18	2,279,848	+0.09(+0.76%)
Aug 17, 2007	11.94	12.97	11.80	12.08	1,795,878	+0.45(+3.87%)
Aug 16, 2007	11.06	11.67	11.06	11.63	4,199,026	+0.39(+3.43%)
Aug 15, 2007	11.42	11.79	11.17	11.25	2,806,289	-0.17(-1.47%)
Aug 14, 2007	11.35	11.79	11.12	11.42	2,785,242	-0.04(-0.33%)
Aug 13, 2007	11.48	11.71	11.40	11.45	1,694,417	+0.21(+1.87%)
Aug 10, 2007	11.23	11.44	10.99	11.24	2,372,394	-0.27(-2.38%)
Aug 09, 2007	10.82	12.14	10.82	11.52	3,101,233	-0.32(-2.67%)
Aug 08, 2007	11.56	12.03	11.39	11.84	3,007,899	+0.26(+2.24%)
Aug 07, 2007	11.63	11.77	11.21	11.58	2,405,690	+0.02(+0.20%)
Aug 06, 2007	11.46	11.55	10.97	11.55	2,419,334	+0.04(+0.38%)
Aug 03, 2007	11.61	12.07	11.45	11.51	2,399,922	-0.56(-4.63%)
Aug 02, 2007	12.17	12.27	11.98	12.07	1,726,140	-0.10(-0.82%)
Aug 01, 2007	12.05	12.23	11.72	12.17	3,952,505	+0.00(+0.03%)
Jul 31, 2007	12.16	12.51	12.10	12.16	2,323,368	+0.06(+0.47%)
Jul 30, 2007	12.11	12.30	11.88	12.11	1,711,390	+0.10(+0.83%)
Jul 27, 2007	12.05	12.38	11.98	12.01	2,223,468	-0.38(-3.08%)
Jul 26, 2007	12.67	12.67	12.12	12.39	2,067,866	-0.35(-2.78%)
Jul 25, 2007	13.03	13.04	12.56	12.74	1,440,100	-0.06(-0.51%)
Jul 24, 2007	12.97	13.08	12.76	12.81	1,472,096	-0.21(-1.61%)
Jul 23, 2007	13.14	13.24	13.02	13.02	1,365,392	-0.11(-0.84%)
Jul 20, 2007	13.40	13.41	13.01	13.13	1,684,193	-0.37(-2.74%)
Jul 19, 2007	13.58	13.65	13.43	13.50	855,991	-0.02(-0.11%)
Jul 18, 2007	13.35	13.56	13.19	13.51	3,101,497	+0.06(+0.43%)
Jul 17, 2007	13.69	13.74	13.43	13.46	1,493,594	-0.26(-1.86%)
Jul 16, 2007	13.81	13.91	13.67	13.71	1,385,841	-0.07(-0.50%)
Jul 13, 2007	13.69	13.79	13.53	13.78	1,264,980	+0.14(+1.06%)
Jul 12, 2007	13.53	13.64	13.45	13.64	1,059,437	+0.22(+1.65%)
Jul 11, 2007	13.50	13.50	13.13	13.41	2,240,522	-0.11(-0.85%)
Jul 10, 2007	13.83	13.89	13.47	13.53	1,602,657	-0.37(-2.69%)
Jul 09, 2007	14.07	14.08	13.83	13.90	1,437,489	-0.19(-1.38%)
Jul 06, 2007	14.14	14.21	13.94	14.10	973,444	-0.11(-0.80%)
Jul 05, 2007	14.25	14.47	14.12	14.21	1,022,470	+0.09(+0.65%)
Jul 03, 2007	14.14	14.22	13.90	14.12	1,015,392	-0.02(-0.14%)
Jul 02, 2007	13.83	14.14	13.79	14.14	1,756,552	+0.39(+2.83%)
Jun 29, 2007	14.09	14.17	13.59	13.75	2,147,451	-0.25(-1.77%)
Jun 28, 2007	14.34	14.35	13.96	14.00	1,621,009	-0.23(-1.64%)
Jun 27, 2007	13.92	14.34	13.82	14.23	1,884,230	+0.12(+0.84%)
Jun 26, 2007	13.96	14.18	13.95	14.11	1,831,796	+0.16(+1.12%)
Jun 25, 2007	14.18	14.18	13.92	13.96	2,007,050	-0.08(-0.57%)
Jun 22, 2007	14.04	14.12	13.90	14.04	1,095,354	-0.09(-0.65%)
Jun 21, 2007	14.22	14.22	13.75	14.13	2,052,282	-0.09(-0.62%)
Jun 20, 2007	14.82	14.82	14.17	14.22	1,896,028	-0.51(-3.45%)
Jun 19, 2007	14.62	14.72	14.52	14.72	1,603,444	+0.05(+0.34%)
Jun 18, 2007	15.10	15.13	14.65	14.67	1,902,320	-0.38(-2.53%)
Jun 15, 2007	15.18	15.33	15.05	15.05	2,009,810	-0.03(-0.18%)
Jun 14, 2007	15.31	15.39	15.01	15.08	1,486,777	-0.28(-1.84%)
Jun 13, 2007	15.06	15.45	15.06	15.36	1,308,500	+0.30(+2.00%)
Jun 12, 2007	15.16	15.29	14.92	15.06	2,343,555	-0.10(-0.63%)
Jun 11, 2007	15.41	15.47	15.16	15.16	1,203,107	-0.25(-1.61%)
Jun 08, 2007	15.05	15.45	15.03	15.41	1,283,437	+0.22(+1.43%)
Jun 07, 2007	15.60	15.60	15.16	15.19	1,663,743	-0.41(-2.64%)
Jun 06, 2007	15.51	15.70	15.35	15.60	1,635,691	+0.10(+0.64%)
Jun 05, 2007	15.71	15.75	15.49	15.50	1,678,687	-0.29(-1.86%)
Jun 04, 2007	15.58	15.83	15.58	15.79	875,654	+0.11(+0.71%)
Jun 01, 2007	15.75	15.79	15.56	15.68	1,207,040	+0.03(+0.20%)
May 31, 2007	15.70	15.80	15.54	15.65	3,706,850	-0.04(-0.24%)
May 30, 2007	14.97	15.72	14.93	15.69	5,096,100	+0.52(+3.42%)
May 29, 2007	15.07	15.26	15.01	15.17	2,399,136	+0.55(+3.73%)
May 25, 2007	14.57	14.72	14.51	14.63	2,664,978	+0.09(+0.63%)
May 24, 2007	15.02	15.03	14.43	14.54	4,506,475	-0.51(-3.37%)
May 23, 2007	15.15	15.25	15.03	15.04	3,297,075	-0.08(-0.55%)
May 22, 2007	15.20	15.27	14.97	15.13	4,152,280	+0.01(+0.08%)
May 21, 2007	15.00	15.32	14.98	15.12	3,142,394	+0.09(+0.61%)
May 18, 2007	15.29	15.31	14.83	15.02	3,591,704	-0.30(-1.94%)
May 17, 2007	15.60	15.62	15.31	15.32	4,512,767	-0.34(-2.17%)
May 16, 2007	15.68	15.82	15.61	15.66	1,938,893	-0.01(-0.07%)
May 15, 2007	15.73	16.00	15.66	15.67	2,590,259	-0.02(-0.10%)
May 14, 2007	15.73	15.84	15.68	15.69	2,395,466	-0.05(-0.29%)
May 11, 2007	15.65	15.82	15.62	15.73	1,511,815	+0.12(+0.76%)
May 10, 2007	15.71	15.84	15.56	15.62	2,084,865	-0.21(-1.35%)
May 09, 2007	15.77	15.97	15.77	15.83	2,808,911	+0.01(+0.07%)
May 08, 2007	16.02	16.02	15.78	15.82	1,830,768	-0.27(-1.66%)
May 07, 2007	16.17	16.23	16.05	16.08	2,327,039	-0.13(-0.82%)
May 04, 2007	16.63	16.54	16.12	16.22	2,657,900	-0.39(-2.34%)
May 03, 2007	17.46	16.82	15.98	16.61	4,955,930	-0.66(-3.84%)
May 02, 2007	17.25	17.45	17.17	17.27	2,050,709	+0.05(+0.31%)
May 01, 2007	17.41	17.49	17.05	17.22	1,093,519	-0.12(-0.68%)
Apr 30, 2007	17.61	17.67	17.32	17.34	722,284	-0.31(-1.73%)
Apr 27, 2007	17.74	17.84	17.59	17.64	1,301,422	-0.12(-0.69%)
Apr 26, 2007	17.89	17.98	17.74	17.76	1,562,807	-0.14(-0.81%)
Apr 25, 2007	18.10	18.15	17.75	17.91	949,849	-0.10(-0.57%)
Apr 24, 2007	18.20	18.27	17.89	18.01	5,991,680	-0.11(-0.59%)
Apr 23, 2007	17.68	18.16	17.67	18.12	1,697,039	+0.41(+2.33%)
Apr 20, 2007	17.92	18.05	17.63	17.71	2,008,500	-0.16(-0.88%)
Apr 19, 2007	18.10	18.10	17.85	17.86	956,927	-0.24(-1.31%)
Apr 18, 2007	18.22	18.26	18.09	18.10	964,793	-0.12(-0.67%)
Apr 17, 2007	17.92	18.24	17.85	18.22	1,077,002	+0.33(+1.86%)
Apr 16, 2007	17.95	18.03	17.82	17.89	803,819	+0.04(+0.21%)
Apr 13, 2007	17.54	17.87	17.47	17.85	867,002	+0.32(+1.81%)
Apr 12, 2007	17.56	17.56	17.44	17.53	953,519	-0.02(-0.09%)
Apr 11, 2007	17.83	17.83	17.46	17.55	1,677,376	+0.05(+0.28%)
Apr 10, 2007	17.48	17.63	17.39	17.50	761,085	+0.02(+0.09%)
Apr 09, 2007	17.44	17.56	17.41	17.48	891,647	+0.03(+0.17%)
Apr 05, 2007	17.41	17.49	17.31	17.45	2,328,350	+0.04(+0.24%)
Apr 04, 2007	17.44	17.48	17.29	17.41	819,287	-0.07(-0.39%)
Apr 03, 2007	17.41	17.52	17.21	17.48	1,026,665	+0.29(+1.66%)
Apr 02, 2007	17.10	17.28	17.05	17.19	1,327,377	+0.09(+0.53%)
Mar 30, 2007	17.10	17.19	16.95	17.10	2,710,596	+0.06(+0.34%)
Mar 29, 2007	17.24	17.24	16.95	17.05	1,457,414	-0.04(-0.25%)
Mar 28, 2007	17.23	17.25	16.99	17.09	1,552,582	-0.39(-2.21%)
Mar 27, 2007	17.62	17.69	17.32	17.47	1,118,163	-0.25(-1.40%)
Mar 26, 2007	17.93	17.95	17.60	17.72	979,999	-0.20(-1.13%)
Mar 23, 2007	17.85	18.03	17.82	17.92	719,400	+0.02(+0.08%)
Mar 22, 2007	17.91	17.97	17.76	17.91	1,009,362	+0.05(+0.30%)
Mar 21, 2007	17.61	17.87	17.45	17.85	808,800	+0.25(+1.43%)
Mar 20, 2007	17.60	17.68	17.43	17.60	2,174,192	+0.00(+0.00%)
Mar 19, 2007	17.41	17.64	17.36	17.60	1,053,145	+0.22(+1.25%)
Mar 16, 2007	17.43	17.50	17.26	17.39	1,238,762	-0.01(-0.07%)
Mar 15, 2007	17.07	17.46	17.07	17.40	992,845	+0.25(+1.47%)
Mar 14, 2007	17.15	17.22	16.81	17.15	1,501,197	+0.02(+0.11%)
Mar 13, 2007	17.52	17.44	16.95	17.13	1,714,605	-0.40(-2.26%)
Mar 12, 2007	17.15	17.52	17.09	17.52	1,323,182	+0.26(+1.48%)
Mar 09, 2007	17.16	17.31	17.10	17.27	505,729	+0.19(+1.12%)
Mar 08, 2007	16.89	17.23	16.89	17.08	846,291	+0.27(+1.63%)
Mar 07, 2007	17.03	17.15	16.79	16.80	1,042,396	-0.23(-1.32%)
Mar 06, 2007	16.73	17.09	16.63	17.03	2,351,158	+0.39(+2.36%)
Mar 05, 2007	17.20	17.20	16.63	16.63	1,527,152	-0.68(-3.94%)
Mar 02, 2007	17.74	17.79	17.31	17.32	1,223,556	-0.38(-2.16%)
Mar 01, 2007	17.55	17.93	17.03	17.70	3,733,670	-0.27(-1.49%)
Feb 28, 2007	18.08	18.12	17.77	17.97	1,648,275	+0.19(+1.09%)
Feb 27, 2007	18.08	18.09	17.43	17.77	1,093,257	-0.39(-2.16%)
Feb 26, 2007	18.38	18.41	17.84	18.16	1,073,856	-0.15(-0.81%)
Feb 23, 2007	18.53	18.53	18.27	18.31	825,579	-0.22(-1.17%)
Feb 22, 2007	18.70	18.71	18.46	18.53	610,598	-0.14(-0.74%)
Feb 21, 2007	18.79	18.79	18.58	18.67	689,774	-0.13(-0.69%)
Feb 20, 2007	18.50	18.84	18.44	18.80	815,355	+0.13(+0.72%)
Feb 16, 2007	18.86	18.89	18.39	18.66	1,404,455	-0.20(-1.05%)
Feb 15, 2007	18.59	19.01	18.52	18.86	1,547,863	+0.29(+1.56%)
Feb 14, 2007	18.56	18.69	18.38	18.57	1,591,250	+0.02(+0.10%)
Feb 13, 2007	18.26	18.64	18.10	18.55	1,617,889	+0.37(+2.06%)
Feb 12, 2007	18.25	18.26	17.77	18.18	2,543,262	-0.23(-1.22%)
Feb 09, 2007	18.22	18.56	17.86	18.40	4,643,067	-0.66(-3.46%)
Feb 08, 2007	18.80	19.09	18.80	19.06	1,451,384	+0.04(+0.20%)
Feb 07, 2007	18.75	19.21	18.59	19.03	1,169,287	+0.31(+1.65%)
Feb 06, 2007	18.33	18.72	18.30	18.72	1,112,396	+0.39(+2.14%)
Feb 05, 2007	18.17	18.32	18.11	18.32	793,856	+0.16(+0.90%)
Feb 02, 2007	18.04	18.16	17.98	18.16	433,894	+0.14(+0.80%)
Feb 01, 2007	17.90	18.01	17.86	18.01	412,396	+0.11(+0.64%)
Jan 31, 2007	17.89	18.04	17.71	17.90	1,210,186	+0.02(+0.09%)
Jan 30, 2007	17.90	17.91	17.67	17.89	769,737	+0.02(+0.11%)
Jan 29, 2007	17.70	17.87	17.64	17.87	676,666	+0.16(+0.93%)
Jan 26, 2007	17.65	17.73	17.52	17.70	571,535	+0.06(+0.37%)
Jan 25, 2007	17.55	17.88	17.50	17.64	894,006	+0.16(+0.92%)
Jan 24, 2007	17.39	17.48	17.25	17.48	990,223	+0.16(+0.95%)
Jan 23, 2007	17.29	17.45	17.24	17.31	692,396	-0.06(-0.33%)
Jan 22, 2007	17.42	17.49	17.29	17.37	836,591	+0.00(+0.02%)
Jan 19, 2007	17.20	17.46	17.11	17.37	586,741	+0.09(+0.53%)
Jan 18, 2007	17.26	17.30	17.16	17.27	991,534	+0.08(+0.47%)
Jan 17, 2007	17.23	17.25	16.92	17.19	1,305,092	-0.03(-0.20%)
Jan 16, 2007	16.96	17.27	16.96	17.23	1,646,440	+0.25(+1.46%)
Jan 12, 2007	17.00	17.08	16.91	16.98	514,381	+0.02(+0.14%)
Jan 11, 2007	16.87	17.21	16.86	16.96	682,171	+0.16(+0.93%)
Jan 10, 2007	16.40	16.81	16.09	16.80	1,551,009	+0.43(+2.61%)
Jan 09, 2007	16.19	16.42	16.16	16.37	1,428,575	+0.16(+0.99%)
Jan 08, 2007	16.13	16.26	16.04	16.21	1,662,957	+0.08(+0.50%)
Jan 05, 2007	16.40	16.59	16.08	16.13	1,129,437	-0.27(-1.63%)
Jan 04, 2007	16.39	16.45	16.15	16.40	1,871,384	+0.03(+0.19%)
Jan 03, 2007	16.55	16.59	16.20	16.37	1,971,009	-0.16(-0.99%)
Dec 29, 2006	16.53	16.61	16.45	16.53	1,149,624	+0.02(+0.12%)
Dec 28, 2006	16.41	16.55	16.41	16.52	784,156	-0.04(-0.25%)
Dec 27, 2006	16.42	16.64	16.37	16.56	580,711	+0.04(+0.23%)
Dec 26, 2006	16.24	16.69	16.24	16.52	949,062	+0.31(+1.88%)
Dec 22, 2006	16.24	16.29	16.10	16.21	1,369,848	-0.09(-0.56%)
Dec 21, 2006	16.45	16.55	16.29	16.31	3,048,536	-0.22(-1.32%)
Dec 20, 2006	16.31	16.58	16.26	16.52	1,278,088	+0.36(+2.24%)
Dec 19, 2006	16.37	16.39	16.05	16.16	824,531	-0.29(-1.74%)
Dec 18, 2006	16.51	16.80	16.45	16.45	1,406,815	-0.03(-0.16%)
Dec 15, 2006	16.60	16.61	16.47	16.47	690,561	-0.06(-0.37%)
Dec 14, 2006	16.59	16.63	16.40	16.53	1,189,736	-0.05(-0.32%)
Dec 13, 2006	16.64	16.66	16.44	16.59	1,038,201	-0.00(-0.02%)
Dec 12, 2006	16.63	16.68	16.52	16.59	572,059	-0.04(-0.23%)
Dec 11, 2006	16.65	16.65	16.47	16.63	414,231	+0.07(+0.44%)
Dec 08, 2006	16.55	16.63	16.40	16.56	631,572	+0.02(+0.14%)
Dec 07, 2006	16.65	16.65	16.45	16.53	812,733	-0.06(-0.39%)
Dec 06, 2006	16.67	16.67	16.44	16.60	905,804	-0.07(-0.43%)
Dec 05, 2006	16.75	16.82	16.57	16.67	1,122,358	-0.08(-0.45%)
Dec 04, 2006	16.40	16.79	16.39	16.75	1,341,272	+0.32(+1.95%)
Dec 01, 2006	16.33	16.53	16.18	16.43	736,179	-0.01(-0.07%)
Nov 30, 2006	16.15	16.48	16.10	16.44	2,511,083	+0.31(+1.89%)
Nov 29, 2006	15.89	16.16	15.87	16.13	962,695	+0.31(+1.98%)
Nov 28, 2006	15.83	15.89	15.64	15.82	2,938,686	-0.01(-0.05%)
Nov 27, 2006	16.43	16.43	15.81	15.83	989,699	-0.56(-3.42%)
Nov 24, 2006	16.23	16.39	16.16	16.39	206,067	+0.16(+0.96%)
Nov 22, 2006	16.30	16.37	16.17	16.23	814,568	+0.03(+0.19%)
Nov 21, 2006	16.06	16.28	16.01	16.20	1,068,613	+0.15(+0.95%)
Nov 20, 2006	15.83	16.26	15.83	16.05	1,693,893	+0.41(+2.63%)
Nov 17, 2006	15.79	15.81	15.60	15.64	867,527	-0.15(-0.97%)
Nov 16, 2006	15.74	15.87	15.68	15.79	680,074	+0.05(+0.34%)
Nov 15, 2006	15.64	15.88	15.62	15.74	667,227	+0.04(+0.27%)
Nov 14, 2006	15.41	15.73	15.41	15.70	1,984,642	+0.22(+1.43%)
Nov 13, 2006	15.42	15.54	15.34	15.47	1,656,140	+0.06(+0.37%)
Nov 10, 2006	15.43	15.48	15.27	15.42	725,430	-0.01(-0.07%)
Nov 09, 2006	15.57	15.57	15.37	15.43	1,894,193	-0.12(-0.79%)
Nov 08, 2006	15.44	15.60	15.31	15.55	683,744	+0.12(+0.77%)
Nov 07, 2006	15.69	15.69	15.37	15.43	1,196,028	-0.24(-1.56%)
Nov 06, 2006	15.64	15.77	15.55	15.68	1,250,822	-0.12(-0.77%)
Nov 03, 2006	16.18	16.18	15.66	15.80	1,394,230	-0.45(-2.75%)
Nov 02, 2006	16.45	16.45	16.07	16.25	796,740	-0.30(-1.82%)

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.