Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	20.91	21.13	20.67	21.11	2,802,836	+0.14(+0.65%)
Oct 30, 2006	21.27	21.27	20.87	20.97	4,500,066	-0.37(-1.72%)
Oct 27, 2006	21.38	21.66	21.25	21.34	5,987,772	+0.19(+0.89%)
Oct 26, 2006	21.00	21.19	20.93	21.15	4,091,777	+0.24(+1.15%)
Oct 25, 2006	20.53	21.10	20.53	20.91	4,087,217	+0.38(+1.83%)
Oct 24, 2006	20.57	20.62	20.30	20.54	2,235,885	-0.03(-0.12%)
Oct 23, 2006	20.12	20.60	20.00	20.56	2,959,511	+0.43(+2.12%)
Oct 20, 2006	19.85	20.27	19.83	20.13	1,933,877	+0.23(+1.16%)
Oct 19, 2006	19.71	19.95	19.59	19.90	1,115,896	+0.20(+1.00%)
Oct 18, 2006	19.70	19.88	19.60	19.71	1,620,295	+0.03(+0.17%)
Oct 17, 2006	19.84	19.84	19.50	19.67	1,258,774	-0.24(-1.20%)
Oct 16, 2006	19.67	20.01	19.67	19.91	1,329,979	+0.24(+1.22%)
Oct 13, 2006	19.65	19.76	19.60	19.67	2,547,013	+0.04(+0.22%)
Oct 12, 2006	19.59	19.77	19.48	19.63	4,008,529	+0.01(+0.04%)
Oct 11, 2006	19.87	19.92	19.57	19.62	5,209,310	-0.22(-1.12%)
Oct 10, 2006	19.44	19.84	19.33	19.84	2,784,363	+0.40(+2.07%)
Oct 09, 2006	19.33	19.48	19.30	19.44	5,355,813	+0.11(+0.58%)
Oct 06, 2006	19.32	19.42	19.14	19.33	3,768,723	+0.02(+0.09%)
Oct 05, 2006	18.84	19.31	18.75	19.31	5,887,220	+0.50(+2.68%)
Oct 04, 2006	18.24	18.82	18.24	18.81	2,138,957	+0.59(+3.24%)
Oct 03, 2006	18.00	18.26	17.89	18.22	2,964,071	+0.15(+0.80%)
Oct 02, 2006	18.00	18.14	17.94	18.07	2,600,796	-0.11(-0.61%)
Sep 29, 2006	18.13	18.31	18.06	18.18	1,462,568	+0.11(+0.62%)
Sep 28, 2006	18.09	18.14	17.91	18.07	1,466,894	+0.06(+0.33%)
Sep 27, 2006	17.88	18.19	17.88	18.01	2,650,254	+0.01(+0.05%)
Sep 26, 2006	18.02	18.12	17.82	18.00	1,988,947	+0.07(+0.38%)
Sep 25, 2006	17.53	17.95	17.23	17.94	1,630,350	+0.41(+2.34%)
Sep 22, 2006	17.69	17.72	16.97	17.52	2,866,325	-0.19(-1.06%)
Sep 21, 2006	18.47	18.55	17.61	17.71	3,541,077	-0.68(-3.72%)
Sep 20, 2006	18.37	18.49	18.25	18.40	2,278,094	+0.24(+1.32%)
Sep 19, 2006	18.12	18.29	18.02	18.16	8,076,804	+0.10(+0.57%)
Sep 18, 2006	18.06	18.13	17.77	18.05	4,416,935	+0.19(+1.05%)
Sep 15, 2006	17.18	17.96	17.13	17.87	5,020,599	+0.60(+3.47%)
Sep 14, 2006	16.45	17.31	16.45	17.27	4,650,310	+0.82(+4.99%)
Sep 13, 2006	16.05	16.55	16.02	16.45	2,884,681	+0.37(+2.29%)
Sep 12, 2006	16.16	16.51	15.99	16.08	2,111,598	-0.13(-0.79%)
Sep 11, 2006	16.07	16.23	15.98	16.21	1,805,732	+0.00(+0.00%)
Sep 08, 2006	16.25	16.34	16.15	16.21	2,180,348	-0.05(-0.32%)
Sep 07, 2006	16.25	16.27	15.91	16.26	2,349,766	-0.09(-0.52%)
Sep 06, 2006	16.58	16.58	16.33	16.34	2,267,922	-0.29(-1.75%)
Sep 05, 2006	16.55	16.66	16.48	16.64	1,768,083	+0.22(+1.35%)
Sep 01, 2006	16.29	16.46	16.27	16.41	3,035,393	+0.13(+0.79%)
Aug 31, 2006	16.41	16.44	16.25	16.28	1,937,034	-0.14(-0.83%)
Aug 30, 2006	16.44	16.59	16.28	16.42	6,673,398	-0.05(-0.31%)
Aug 29, 2006	16.59	16.71	16.40	16.47	2,982,311	-0.15(-0.87%)
Aug 28, 2006	16.52	16.72	16.50	16.62	797,636	+0.09(+0.57%)
Aug 25, 2006	16.52	16.62	16.37	16.52	849,900	+0.05(+0.31%)
Aug 24, 2006	16.50	16.64	16.24	16.47	935,720	+0.18(+1.10%)
Aug 23, 2006	16.90	17.02	16.06	16.29	2,323,693	-0.65(-3.84%)
Aug 22, 2006	16.85	17.03	16.78	16.94	1,620,996	+0.06(+0.35%)
Aug 21, 2006	17.08	17.08	16.77	16.88	518,662	-0.20(-1.15%)
Aug 18, 2006	17.01	17.11	16.82	17.08	957,702	+0.03(+0.15%)
Aug 17, 2006	17.13	17.23	16.89	17.05	1,552,363	+0.05(+0.30%)
Aug 16, 2006	16.77	17.03	16.77	17.00	1,473,792	+0.22(+1.33%)
Aug 15, 2006	16.25	16.78	16.24	16.78	2,184,323	+0.58(+3.59%)
Aug 14, 2006	16.42	16.42	16.15	16.20	1,331,733	-0.02(-0.11%)
Aug 11, 2006	15.94	16.25	15.82	16.22	1,477,300	+0.27(+1.66%)
Aug 10, 2006	15.69	16.04	15.62	15.95	1,435,559	+0.18(+1.14%)
Aug 09, 2006	16.08	16.25	15.74	15.77	1,874,481	-0.16(-1.02%)
Aug 08, 2006	15.91	16.05	15.87	15.93	2,986,987	-0.01(-0.05%)
Aug 07, 2006	15.93	15.99	15.64	15.94	1,378,268	-0.03(-0.16%)
Aug 04, 2006	16.26	16.52	15.90	15.97	3,052,463	-0.08(-0.48%)
Aug 03, 2006	15.74	16.05	15.68	16.05	2,399,809	+0.20(+1.24%)
Aug 02, 2006	15.75	15.99	15.75	15.85	2,056,996	+0.13(+0.82%)
Aug 01, 2006	15.81	15.87	15.57	15.72	3,506,352	-0.12(-0.76%)
Jul 31, 2006	15.81	15.85	15.62	15.84	2,511,702	-0.24(-1.49%)
Jul 28, 2006	15.87	16.25	15.82	16.08	5,969,883	+0.21(+1.35%)
Jul 27, 2006	16.08	16.28	15.87	15.87	4,830,134	-0.05(-0.32%)
Jul 26, 2006	16.21	16.26	15.92	15.92	1,872,611	-0.29(-1.79%)
Jul 25, 2006	16.25	16.34	16.03	16.21	2,648,734	-0.09(-0.52%)
Jul 24, 2006	15.85	16.40	15.85	16.29	3,791,873	+0.50(+3.14%)
Jul 21, 2006	16.34	16.34	15.79	15.80	1,696,060	-0.37(-2.27%)
Jul 20, 2006	16.68	16.68	15.99	16.16	3,804,735	-0.49(-2.93%)
Jul 19, 2006	16.16	16.73	16.16	16.65	3,039,017	+0.55(+3.40%)
Jul 18, 2006	15.78	16.34	15.75	16.10	3,970,295	+0.37(+2.34%)
Jul 17, 2006	15.45	15.86	15.43	15.74	2,348,130	+0.25(+1.60%)
Jul 14, 2006	15.57	15.70	15.44	15.49	3,827,534	-0.22(-1.41%)
Jul 13, 2006	16.08	16.28	15.65	15.71	2,082,134	-0.67(-4.07%)
Jul 12, 2006	16.42	16.98	16.38	16.38	1,606,030	+0.04(+0.26%)
Jul 11, 2006	16.41	16.61	15.94	16.34	3,308,872	-0.17(-1.04%)
Jul 10, 2006	16.70	16.87	16.46	16.51	1,858,814	-0.15(-0.87%)
Jul 07, 2006	16.87	16.87	16.58	16.65	2,119,315	-0.21(-1.27%)
Jul 06, 2006	17.33	17.62	16.76	16.87	4,587,757	+0.11(+0.66%)
Jul 05, 2006	17.07	17.21	16.51	16.75	2,481,303	-0.74(-4.25%)
Jul 03, 2006	17.28	17.70	17.23	17.50	2,025,427	+0.98(+5.96%)
Jun 30, 2006	16.76	16.93	16.46	16.52	1,633,273	+0.10(+0.63%)
Jun 29, 2006	16.08	16.54	15.98	16.41	4,734,961	+0.70(+4.46%)
Jun 28, 2006	15.64	15.81	15.52	15.71	2,697,023	+0.28(+1.83%)
Jun 27, 2006	15.87	16.16	15.39	15.43	4,562,969	-0.09(-0.61%)
Jun 26, 2006	15.76	15.78	15.46	15.52	1,928,733	-0.12(-0.77%)
Jun 23, 2006	15.65	15.83	15.51	15.64	1,871,558	-0.12(-0.76%)
Jun 22, 2006	15.69	15.76	15.39	15.76	2,531,462	-0.06(-0.38%)
Jun 21, 2006	14.98	15.82	14.98	15.82	3,019,842	+0.85(+5.65%)
Jun 20, 2006	15.10	15.39	14.90	14.98	2,674,574	-0.03(-0.17%)
Jun 19, 2006	15.22	15.35	14.89	15.00	3,671,561	-0.20(-1.29%)
Jun 16, 2006	15.22	15.22	14.89	15.20	2,607,461	-0.06(-0.39%)
Jun 15, 2006	14.60	15.26	14.47	15.26	4,949,394	+1.08(+7.60%)
Jun 14, 2006	14.33	14.36	13.80	14.18	4,686,438	+0.17(+1.22%)
Jun 13, 2006	14.31	14.60	14.00	14.01	5,293,494	-0.45(-3.13%)
Jun 12, 2006	14.97	15.10	14.45	14.46	2,639,848	-0.50(-3.37%)
Jun 09, 2006	15.48	15.51	14.84	14.97	2,698,660	-0.34(-2.23%)
Jun 08, 2006	15.05	15.50	14.73	15.31	4,191,510	-0.15(-0.94%)
Jun 07, 2006	15.78	15.85	15.33	15.45	1,976,788	-0.37(-2.32%)
Jun 06, 2006	15.88	15.88	15.47	15.82	1,539,151	-0.05(-0.32%)
Jun 05, 2006	16.37	16.57	15.85	15.87	1,516,118	-0.45(-2.78%)
Jun 02, 2006	16.72	16.87	16.20	16.33	1,680,626	-0.23(-1.40%)
Jun 01, 2006	15.77	16.58	15.75	16.56	2,293,878	+0.83(+5.28%)
May 31, 2006	16.31	16.46	15.73	15.73	2,634,236	-0.44(-2.70%)
May 30, 2006	16.66	16.66	16.05	16.16	1,971,526	-0.62(-3.72%)
May 26, 2006	16.64	16.92	16.62	16.79	1,779,541	+0.17(+1.03%)
May 25, 2006	16.16	16.70	16.16	16.62	2,079,561	+0.55(+3.41%)
May 24, 2006	15.99	16.21	15.79	16.07	2,412,904	-0.03(-0.21%)
May 23, 2006	16.38	16.65	16.10	16.10	2,385,077	-0.21(-1.26%)
May 22, 2006	16.64	16.67	16.06	16.31	4,355,902	-0.56(-3.35%)
May 19, 2006	17.02	17.12	16.42	16.87	3,413,049	-0.21(-1.25%)
May 18, 2006	17.19	17.54	16.87	17.09	1,953,169	-0.09(-0.50%)
May 17, 2006	17.82	17.94	16.95	17.17	2,941,856	-0.77(-4.29%)
May 16, 2006	18.16	18.39	17.91	17.94	3,175,932	-0.10(-0.57%)
May 15, 2006	18.26	18.35	17.79	18.05	1,581,009	-0.54(-2.90%)
May 12, 2006	18.64	18.81	18.00	18.59	2,470,195	-0.41(-2.16%)
May 11, 2006	19.55	19.63	18.76	19.00	1,962,289	-0.56(-2.89%)
May 10, 2006	19.53	19.66	19.33	19.56	1,109,466	+0.03(+0.13%)
May 09, 2006	19.65	19.65	19.04	19.53	2,652,008	+0.08(+0.40%)
May 08, 2006	19.18	19.50	19.12	19.46	2,636,925	+0.27(+1.43%)
May 05, 2006	18.89	19.22	18.88	19.18	1,891,552	+0.29(+1.54%)
May 04, 2006	18.94	19.12	18.86	18.89	1,802,224	-0.08(-0.41%)
May 03, 2006	19.03	19.12	18.83	18.97	1,262,165	+0.00(+0.00%)
May 02, 2006	18.68	18.97	18.49	18.97	2,302,530	+0.42(+2.26%)
May 01, 2006	18.13	18.92	18.13	18.55	1,681,912	+0.42(+2.31%)
Apr 28, 2006	18.05	18.48	18.00	18.13	2,395,717	+0.17(+0.95%)
Apr 27, 2006	18.28	18.56	17.94	17.96	2,104,232	-0.32(-1.73%)
Apr 26, 2006	18.12	18.51	18.09	18.28	3,081,811	+0.13(+0.71%)
Apr 25, 2006	18.64	18.71	18.03	18.15	2,994,587	-0.49(-2.62%)
Apr 24, 2006	18.80	18.88	18.56	18.64	1,687,992	-0.06(-0.32%)
Apr 21, 2006	18.23	19.12	18.23	18.70	4,292,297	+0.38(+2.05%)
Apr 20, 2006	17.92	18.34	17.64	18.32	3,198,615	+0.59(+3.33%)
Apr 19, 2006	17.40	17.86	17.31	17.73	2,206,421	+0.24(+1.37%)
Apr 18, 2006	17.19	17.63	17.06	17.49	1,637,950	+0.42(+2.45%)
Apr 17, 2006	17.21	17.29	16.95	17.07	1,874,949	-0.03(-0.15%)
Apr 13, 2006	17.09	17.21	17.01	17.10	751,569	+0.01(+0.05%)
Apr 12, 2006	17.28	17.41	16.99	17.09	4,247,983	-0.11(-0.65%)
Apr 11, 2006	17.49	17.66	17.13	17.20	1,342,022	-0.38(-2.14%)
Apr 10, 2006	17.54	17.74	17.34	17.58	1,237,728	+0.03(+0.19%)
Apr 07, 2006	17.53	17.76	17.38	17.54	2,620,790	-0.32(-1.77%)
Apr 06, 2006	17.45	17.87	17.39	17.86	6,199,984	+0.47(+2.71%)
Apr 05, 2006	16.93	17.45	16.86	17.39	2,893,450	+0.40(+2.37%)
Apr 04, 2006	17.09	17.23	16.86	16.99	1,348,219	-0.10(-0.60%)
Apr 03, 2006	17.11	17.28	17.02	17.09	2,202,796	+0.07(+0.40%)
Mar 31, 2006	16.78	17.12	16.61	17.02	2,663,817	+0.10(+0.61%)
Mar 30, 2006	17.02	17.22	16.80	16.92	1,103,970	-0.04(-0.25%)
Mar 29, 2006	16.71	17.08	16.48	16.96	1,768,785	+0.37(+2.22%)
Mar 28, 2006	16.41	16.76	16.26	16.59	2,503,167	+0.19(+1.15%)
Mar 27, 2006	16.34	16.48	16.25	16.40	2,479,549	+0.00(+0.00%)
Mar 24, 2006	16.50	16.64	16.22	16.40	1,474,494	+0.05(+0.31%)
Mar 23, 2006	16.57	16.71	16.28	16.35	2,933,788	-0.09(-0.57%)
Mar 22, 2006	16.40	16.55	16.11	16.45	2,078,275	+0.13(+0.83%)
Mar 21, 2006	16.66	16.66	16.23	16.31	13,194,332	-0.34(-2.05%)
Mar 20, 2006	16.81	16.83	16.56	16.65	2,134,514	-0.06(-0.35%)
Mar 17, 2006	16.82	16.85	16.55	16.71	1,666,362	-0.02(-0.09%)
Mar 16, 2006	16.80	16.87	16.65	16.73	2,590,507	-0.20(-1.16%)
Mar 15, 2006	16.93	17.02	16.90	16.92	2,324,395	+0.02(+0.13%)
Mar 14, 2006	16.88	16.96	16.81	16.90	2,493,229	+0.01(+0.05%)
Mar 13, 2006	16.60	17.00	16.59	16.89	3,287,358	+0.38(+2.30%)
Mar 10, 2006	16.41	16.54	16.25	16.51	2,684,980	+0.13(+0.80%)
Mar 09, 2006	16.49	16.55	16.30	16.38	3,834,082	+0.19(+1.15%)
Mar 08, 2006	15.99	16.24	15.94	16.20	5,584,160	+0.14(+0.89%)
Mar 07, 2006	16.57	16.57	15.91	16.05	5,479,866	-0.58(-3.48%)
Mar 06, 2006	16.57	16.84	16.57	16.63	3,601,643	+0.12(+0.70%)
Mar 03, 2006	16.61	16.78	16.46	16.52	3,567,034	-0.15(-0.90%)
Mar 02, 2006	16.81	16.81	16.17	16.67	6,647,208	-0.26(-1.52%)
Mar 01, 2006	16.96	17.07	16.78	16.92	3,734,933	+0.15(+0.88%)
Feb 28, 2006	17.32	17.24	16.77	16.78	4,345,730	-0.55(-3.16%)
Feb 27, 2006	17.45	17.64	17.32	17.32	1,634,091	-0.19(-1.07%)
Feb 24, 2006	17.87	17.87	17.49	17.51	2,754,665	-0.36(-2.02%)
Feb 23, 2006	17.85	17.90	17.68	17.87	1,859,983	+0.04(+0.25%)
Feb 22, 2006	17.42	17.85	17.34	17.83	3,755,979	+0.43(+2.47%)
Feb 21, 2006	17.66	17.67	17.37	17.40	2,838,848	-0.13(-0.76%)
Feb 17, 2006	17.22	17.56	17.21	17.53	2,143,868	+0.31(+1.77%)
Feb 16, 2006	16.90	17.23	16.90	17.23	1,861,386	+0.33(+1.95%)
Feb 15, 2006	16.83	16.98	16.72	16.90	2,378,178	+0.08(+0.47%)
Feb 14, 2006	16.95	16.96	16.72	16.82	3,752,705	-0.14(-0.84%)
Feb 13, 2006	17.28	17.28	16.93	16.96	2,561,979	-0.22(-1.28%)
Feb 10, 2006	17.40	17.55	17.05	17.18	3,121,798	-0.24(-1.35%)
Feb 09, 2006	17.19	17.44	17.05	17.42	7,510,087	+0.22(+1.31%)
Feb 08, 2006	17.49	17.58	17.17	17.19	4,888,712	-0.16(-0.94%)
Feb 07, 2006	17.70	17.71	17.35	17.35	1,606,498	-0.35(-1.97%)
Feb 06, 2006	17.66	17.82	17.66	17.70	981,671	+0.07(+0.39%)
Feb 03, 2006	17.92	17.92	17.58	17.63	2,467,974	-0.28(-1.56%)
Feb 02, 2006	18.09	18.12	17.75	17.91	1,862,789	-0.12(-0.66%)
Feb 01, 2006	17.86	18.07	17.85	18.03	3,072,691	+0.17(+0.95%)
Jan 31, 2006	17.96	17.96	17.84	17.86	2,616,698	-0.10(-0.57%)
Jan 30, 2006	18.03	18.11	17.88	17.97	2,336,087	-0.04(-0.20%)
Jan 27, 2006	18.30	18.42	17.97	18.00	4,665,626	-0.25(-1.39%)
Jan 26, 2006	18.17	18.37	18.16	18.26	5,781,523	+0.08(+0.42%)
Jan 25, 2006	18.09	18.20	18.07	18.18	3,520,733	+0.25(+1.37%)
Jan 24, 2006	17.83	17.98	17.79	17.94	3,245,734	+0.19(+1.07%)
Jan 23, 2006	17.58	17.76	17.58	17.74	3,136,296	+0.28(+1.58%)
Jan 20, 2006	17.61	17.69	17.46	17.47	6,497,549	-0.19(-1.09%)
Jan 19, 2006	17.28	17.68	17.25	17.66	2,253,306	+0.53(+3.11%)
Jan 18, 2006	17.00	17.13	16.98	17.13	2,592,846	-0.12(-0.68%)
Jan 17, 2006	17.45	17.45	17.15	17.25	2,851,476	-0.33(-1.85%)
Jan 13, 2006	17.12	17.62	17.12	17.57	5,550,019	-0.29(-1.62%)
Jan 12, 2006	18.06	18.08	17.84	17.86	1,289,875	-0.19(-1.07%)
Jan 11, 2006	18.07	18.12	18.02	18.05	2,612,489	+0.01(+0.08%)
Jan 10, 2006	18.12	18.13	17.92	18.04	3,210,658	-0.12(-0.64%)
Jan 09, 2006	17.95	18.16	17.84	18.15	1,882,900	+0.25(+1.42%)
Jan 06, 2006	17.86	17.92	17.84	17.90	1,845,017	+0.15(+0.87%)
Jan 05, 2006	17.96	18.00	17.71	17.74	1,652,799	-0.16(-0.91%)
Jan 04, 2006	17.96	18.02	17.82	17.91	1,834,261	+0.04(+0.24%)
Jan 03, 2006	17.43	17.88	17.41	17.86	3,154,536	+0.65(+3.79%)
Dec 30, 2005	17.27	17.27	17.06	17.21	740,813	-0.09(-0.51%)
Dec 29, 2005	17.12	17.34	17.12	17.30	1,557,859	+0.23(+1.34%)
Dec 28, 2005	17.27	17.27	16.98	17.07	750,166	-0.18(-1.05%)
Dec 27, 2005	17.25	17.35	17.24	17.25	1,116,364	+0.02(+0.11%)
Dec 23, 2005	17.22	17.28	17.22	17.23	678,611	+0.02(+0.12%)
Dec 22, 2005	17.07	17.30	17.06	17.21	1,783,751	+0.16(+0.93%)
Dec 21, 2005	17.11	17.13	16.97	17.05	2,588,637	-0.03(-0.20%)
Dec 20, 2005	17.08	17.16	17.06	17.09	2,232,261	+0.03(+0.15%)
Dec 19, 2005	17.40	17.42	17.06	17.06	1,758,496	-0.34(-1.94%)
Dec 16, 2005	17.52	17.54	17.30	17.40	2,115,339	-0.19(-1.08%)
Dec 15, 2005	17.64	17.94	17.56	17.59	4,571,154	+0.10(+0.55%)
Dec 14, 2005	17.53	17.54	17.43	17.49	713,687	-0.03(-0.18%)
Dec 13, 2005	17.53	17.75	17.50	17.53	3,104,026	+0.02(+0.10%)
Dec 12, 2005	17.54	17.58	17.48	17.51	1,233,285	-0.03(-0.20%)
Dec 09, 2005	17.59	17.62	17.39	17.54	3,066,611	+0.03(+0.18%)
Dec 08, 2005	17.79	17.85	17.42	17.51	1,958,665	-0.26(-1.44%)
Dec 07, 2005	17.25	17.80	17.25	17.77	4,301,300	+0.53(+3.08%)
Dec 06, 2005	17.31	17.32	17.17	17.24	3,386,975	+0.11(+0.65%)
Dec 05, 2005	17.00	17.15	16.96	17.13	1,571,889	+0.08(+0.45%)
Dec 02, 2005	17.15	17.20	16.93	17.05	2,570,397	-0.13(-0.76%)
Dec 01, 2005	17.05	17.23	17.05	17.18	2,688,254	+0.20(+1.20%)
Nov 30, 2005	16.88	17.00	16.84	16.98	2,808,449	+0.12(+0.74%)
Nov 29, 2005	16.81	16.95	16.79	16.85	1,986,726	+0.09(+0.55%)
Nov 28, 2005	17.09	17.10	16.71	16.76	2,060,620	-0.22(-1.28%)
Nov 25, 2005	16.91	17.00	16.89	16.98	707,607	+0.02(+0.13%)
Nov 23, 2005	17.09	17.11	16.91	16.96	3,102,623	-0.12(-0.71%)
Nov 22, 2005	17.15	17.17	16.94	17.08	1,626,141	-0.06(-0.36%)
Nov 21, 2005	17.00	17.20	16.99	17.14	1,717,339	+0.16(+0.92%)
Nov 18, 2005	16.78	17.02	16.78	16.99	2,934,724	+0.19(+1.12%)
Nov 17, 2005	16.72	16.85	16.61	16.80	2,236,002	+0.12(+0.72%)
Nov 16, 2005	16.46	16.68	16.38	16.68	2,212,150	+0.25(+1.50%)
Nov 15, 2005	16.52	16.52	16.42	16.43	1,638,768	-0.01(-0.04%)
Nov 14, 2005	16.56	16.57	16.39	16.44	1,537,748	-0.13(-0.81%)
Nov 11, 2005	16.14	16.60	16.14	16.57	4,772,258	+0.39(+2.42%)
Nov 10, 2005	16.02	16.19	15.99	16.18	1,805,732	+0.16(+0.99%)
Nov 09, 2005	15.93	16.03	15.86	16.02	2,051,266	+0.09(+0.59%)
Nov 08, 2005	15.95	15.99	15.87	15.93	814,707	-0.04(-0.28%)
Nov 07, 2005	15.95	16.23	15.93	15.97	1,499,866	+0.02(+0.15%)
Nov 04, 2005	16.04	16.06	15.92	15.95	1,804,329	+0.05(+0.32%)
Nov 03, 2005	16.02	16.10	15.79	15.90	2,195,781	-0.06(-0.39%)
Nov 02, 2005	16.10	16.11	15.84	15.96	2,114,872	-0.10(-0.61%)

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.