Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	11.34	11.53	11.32	11.36	3,052,667	+0.17(+1.53%)
Nov 29, 2007	11.33	11.37	11.01	11.19	4,502,502	-0.17(-1.46%)
Nov 28, 2007	10.96	11.36	10.96	11.36	3,481,757	+0.40(+3.63%)
Nov 27, 2007	10.82	11.08	10.82	10.96	4,202,006	+0.17(+1.59%)
Nov 26, 2007	11.07	11.24	10.78	10.79	4,655,142	-0.39(-3.51%)
Nov 23, 2007	11.11	11.18	11.07	11.18	1,253,545	+0.16(+1.45%)
Nov 21, 2007	11.05	11.16	10.97	11.02	3,728,212	-0.14(-1.29%)
Nov 20, 2007	11.06	11.18	11.05	11.16	6,491,808	+0.09(+0.85%)
Nov 19, 2007	11.08	11.10	11.03	11.07	5,296,447	-0.06(-0.55%)
Nov 16, 2007	11.12	11.17	11.02	11.13	6,560,322	+0.07(+0.65%)
Nov 15, 2007	11.05	11.10	11.00	11.06	6,845,462	-0.01(-0.10%)
Nov 14, 2007	10.57	11.18	10.57	11.07	7,091,952	+0.58(+5.53%)
Nov 13, 2007	10.11	10.49	10.11	10.49	2,895,565	+0.45(+4.45%)
Nov 12, 2007	10.00	10.35	10.00	10.04	2,915,763	+0.00(+0.00%)
Nov 09, 2007	9.959	10.21	9.931	10.04	2,660,967	-0.03(-0.27%)
Nov 08, 2007	10.17	10.22	9.915	10.07	4,405,672	-0.07(-0.65%)
Nov 07, 2007	10.32	10.36	10.14	10.14	2,959,798	-0.33(-3.17%)
Nov 06, 2007	10.32	10.48	10.26	10.47	1,924,337	+0.17(+1.61%)
Nov 05, 2007	10.31	10.37	10.20	10.30	2,705,991	-0.07(-0.64%)
Nov 02, 2007	10.47	10.49	10.30	10.37	3,109,713	-0.06(-0.53%)
Nov 01, 2007	10.67	10.67	10.41	10.42	2,937,502	-0.30(-2.83%)
Oct 31, 2007	10.60	10.80	10.55	10.73	3,677,489	+0.15(+1.46%)
Oct 30, 2007	10.42	10.59	10.38	10.57	1,973,790	+0.13(+1.22%)
Oct 29, 2007	10.53	10.55	10.38	10.44	2,003,499	-0.04(-0.37%)
Oct 26, 2007	10.42	10.51	10.32	10.48	1,980,855	+0.16(+1.55%)
Oct 25, 2007	10.37	10.46	10.12	10.32	3,649,230	-0.01(-0.05%)
Oct 24, 2007	10.35	10.42	10.14	10.33	3,702,705	-0.12(-1.16%)
Oct 23, 2007	10.55	10.57	10.37	10.45	2,091,174	-0.02(-0.16%)
Oct 22, 2007	10.12	10.51	10.12	10.47	3,737,087	+0.35(+3.44%)
Oct 19, 2007	10.33	10.33	10.11	10.12	4,321,290	-0.23(-2.19%)
Oct 18, 2007	10.31	10.49	10.22	10.35	4,891,001	+0.03(+0.32%)
Oct 17, 2007	10.46	10.46	10.22	10.31	2,362,172	-0.02(-0.21%)
Oct 16, 2007	10.67	10.67	10.32	10.33	2,246,237	-0.28(-2.60%)
Oct 15, 2007	10.74	10.75	10.51	10.61	2,288,083	-0.11(-1.03%)
Oct 12, 2007	10.75	10.75	10.64	10.72	1,698,083	+0.01(+0.05%)
Oct 11, 2007	10.76	10.91	10.66	10.71	2,148,961	-0.03(-0.31%)
Oct 10, 2007	10.83	10.83	10.70	10.75	3,075,961	-0.08(-0.76%)
Oct 09, 2007	10.95	10.99	10.80	10.83	1,803,692	-0.13(-1.16%)
Oct 08, 2007	11.02	11.04	10.92	10.96	958,636	-0.10(-0.90%)
Oct 05, 2007	10.98	11.10	10.98	11.06	1,958,755	+0.10(+0.91%)
Oct 04, 2007	11.04	11.04	10.85	10.96	2,243,520	+0.01(+0.05%)
Oct 03, 2007	10.81	11.10	10.81	10.95	2,713,600	+0.10(+0.97%)
Oct 02, 2007	10.74	10.92	10.71	10.85	3,238,929	+0.07(+0.67%)
Oct 01, 2007	10.54	10.82	10.54	10.78	2,260,367	+0.20(+1.88%)
Sep 28, 2007	10.62	10.64	10.41	10.58	3,217,916	-0.03(-0.26%)
Sep 27, 2007	10.63	10.65	10.48	10.60	1,227,641	+0.06(+0.52%)
Sep 26, 2007	10.62	10.70	10.47	10.55	3,120,640	-0.06(-0.57%)
Sep 25, 2007	10.64	10.64	10.42	10.61	2,000,963	-0.07(-0.67%)
Sep 24, 2007	10.81	10.99	10.68	10.68	2,191,750	-0.13(-1.17%)
Sep 21, 2007	10.97	10.97	10.70	10.81	3,619,884	-0.04(-0.41%)
Sep 20, 2007	11.02	11.06	10.82	10.85	1,729,603	-0.19(-1.70%)
Sep 19, 2007	11.10	11.41	11.02	11.04	2,847,468	-0.01(-0.10%)
Sep 18, 2007	10.81	11.07	10.67	11.05	3,154,152	+0.27(+2.46%)
Sep 17, 2007	10.74	10.85	10.71	10.79	1,681,055	-0.01(-0.05%)
Sep 14, 2007	10.56	10.86	10.55	10.79	2,439,160	+0.13(+1.24%)
Sep 13, 2007	10.64	10.75	10.55	10.66	1,574,359	+0.04(+0.42%)
Sep 12, 2007	10.57	10.68	10.51	10.62	2,081,936	-0.04(-0.36%)
Sep 11, 2007	10.55	10.67	10.51	10.65	2,060,560	+0.10(+0.94%)
Sep 10, 2007	10.66	10.70	10.47	10.55	1,755,507	-0.08(-0.78%)
Sep 07, 2007	10.88	10.88	10.60	10.64	2,253,121	-0.35(-3.21%)
Sep 06, 2007	11.09	11.09	10.93	10.99	1,492,842	-0.04(-0.35%)
Sep 05, 2007	11.30	11.31	10.99	11.03	2,895,291	-0.39(-3.39%)
Sep 04, 2007	11.28	11.48	11.00	11.42	1,189,237	+0.15(+1.37%)
Aug 31, 2007	11.18	11.31	11.09	11.26	2,812,144	+0.14(+1.29%)
Aug 30, 2007	11.15	11.28	11.04	11.12	1,419,296	-0.13(-1.13%)
Aug 29, 2007	10.99	11.24	10.95	11.24	1,925,786	+0.30(+2.72%)
Aug 28, 2007	11.28	11.30	10.94	10.95	1,873,978	-0.40(-3.55%)
Aug 27, 2007	11.47	11.58	11.34	11.35	1,239,778	-0.18(-1.58%)
Aug 24, 2007	11.41	11.58	11.38	11.53	1,754,782	+0.16(+1.41%)
Aug 23, 2007	11.46	11.50	11.32	11.37	1,502,262	-0.05(-0.44%)
Aug 22, 2007	11.18	11.51	11.17	11.42	1,948,792	+0.23(+2.07%)
Aug 21, 2007	11.07	11.36	11.00	11.19	1,550,447	+0.07(+0.64%)
Aug 20, 2007	11.05	11.18	10.95	11.12	1,470,017	+0.10(+0.90%)
Aug 17, 2007	11.12	11.33	10.89	11.02	3,423,157	+0.24(+2.20%)
Aug 16, 2007	10.42	10.85	10.35	10.78	4,258,069	+0.24(+2.25%)
Aug 15, 2007	10.75	10.93	10.51	10.54	2,191,712	-0.18(-1.70%)
Aug 14, 2007	10.92	10.95	10.71	10.73	2,296,778	-0.17(-1.52%)
Aug 13, 2007	11.02	11.28	10.88	10.89	4,346,651	-0.08(-0.70%)
Aug 10, 2007	11.29	11.39	10.92	10.97	5,783,448	-0.50(-4.33%)
Aug 09, 2007	11.46	11.57	11.33	11.47	4,911,471	-0.15(-1.33%)
Aug 08, 2007	11.38	11.63	11.32	11.62	5,027,784	+0.24(+2.13%)
Aug 07, 2007	11.21	11.49	11.16	11.38	4,892,269	+0.07(+0.63%)
Aug 06, 2007	11.35	11.38	11.15	11.31	4,402,263	-0.06(-0.49%)
Aug 03, 2007	11.44	11.70	11.34	11.36	3,199,801	-0.34(-2.88%)
Aug 02, 2007	11.64	11.77	11.59	11.70	2,341,797	+0.07(+0.57%)
Aug 01, 2007	11.44	11.68	11.37	11.63	3,392,233	+0.19(+1.64%)
Jul 31, 2007	11.59	11.66	11.44	11.44	3,679,598	-0.07(-0.62%)
Jul 30, 2007	11.47	11.56	11.37	11.52	2,698,593	+0.03(+0.24%)
Jul 27, 2007	11.58	11.67	11.44	11.49	3,542,887	-0.13(-1.14%)
Jul 26, 2007	11.66	11.75	11.43	11.62	4,361,039	-0.13(-1.08%)
Jul 25, 2007	11.82	11.87	11.65	11.75	3,715,947	+0.03(+0.28%)
Jul 24, 2007	11.83	11.94	11.65	11.71	4,043,867	-0.25(-2.08%)
Jul 23, 2007	12.13	12.19	11.89	11.96	3,978,920	-0.15(-1.23%)
Jul 20, 2007	12.42	12.55	12.10	12.11	4,698,868	-0.36(-2.92%)
Jul 19, 2007	12.24	12.58	12.24	12.48	2,684,207	+0.25(+2.08%)
Jul 18, 2007	12.23	12.37	12.13	12.22	2,681,556	-0.10(-0.85%)
Jul 17, 2007	12.30	12.50	12.20	12.33	2,940,941	+0.00(+0.00%)
Jul 16, 2007	12.37	12.49	12.32	12.33	2,603,400	-0.10(-0.80%)
Jul 13, 2007	12.39	12.48	12.30	12.43	2,086,589	+0.03(+0.27%)
Jul 12, 2007	12.16	12.39	12.11	12.39	1,742,645	+0.28(+2.28%)
Jul 11, 2007	12.11	12.19	12.01	12.12	2,069,074	+0.01(+0.05%)
Jul 10, 2007	12.32	12.33	12.11	12.11	2,835,512	-0.27(-2.14%)
Jul 09, 2007	12.42	12.44	12.32	12.38	2,061,857	-0.04(-0.36%)
Jul 06, 2007	12.29	12.46	12.17	12.42	1,917,997	+0.15(+1.21%)
Jul 05, 2007	12.29	12.33	12.22	12.27	1,639,572	-0.07(-0.58%)
Jul 03, 2007	12.32	12.42	12.26	12.34	1,531,850	+0.03(+0.27%)
Jul 02, 2007	12.20	12.32	12.07	12.31	2,598,706	+0.14(+1.13%)
Jun 29, 2007	12.17	12.28	12.13	12.17	3,512,057	-0.01(-0.09%)
Jun 28, 2007	12.13	12.25	12.08	12.18	2,693,664	-0.01(-0.09%)
Jun 27, 2007	11.90	12.20	11.84	12.19	3,567,317	+0.18(+1.47%)
Jun 26, 2007	12.02	12.09	11.83	12.02	4,223,832	+0.02(+0.18%)
Jun 25, 2007	11.92	12.12	11.81	12.00	5,247,410	+0.07(+0.60%)
Jun 22, 2007	12.04	12.07	11.89	11.92	3,561,866	-0.19(-1.60%)
Jun 21, 2007	12.05	12.16	11.98	12.12	3,616,893	+0.02(+0.14%)
Jun 20, 2007	12.20	12.27	12.09	12.10	4,212,420	-0.09(-0.72%)
Jun 19, 2007	12.42	12.61	12.09	12.19	7,643,186	-0.82(-6.32%)
Jun 18, 2007	13.08	13.11	12.99	13.01	1,335,968	-0.01(-0.04%)
Jun 15, 2007	13.07	13.19	13.01	13.02	2,338,079	+0.06(+0.43%)
Jun 14, 2007	12.95	13.03	12.89	12.96	1,753,695	+0.04(+0.34%)
Jun 13, 2007	12.84	13.02	12.71	12.92	2,321,957	+0.03(+0.21%)
Jun 12, 2007	13.02	13.11	12.88	12.89	1,893,904	-0.19(-1.48%)
Jun 11, 2007	13.19	13.23	13.06	13.08	1,499,001	-0.12(-0.92%)
Jun 08, 2007	12.93	13.22	12.89	13.20	2,400,576	+0.28(+2.14%)
Jun 07, 2007	13.19	13.23	12.91	12.93	2,327,614	-0.32(-2.42%)
Jun 06, 2007	13.46	13.46	13.24	13.25	1,507,515	-0.22(-1.60%)
Jun 05, 2007	13.53	13.59	13.41	13.46	1,315,708	-0.12(-0.89%)
Jun 04, 2007	13.47	13.61	13.47	13.59	1,855,319	+0.06(+0.41%)
Jun 01, 2007	13.50	13.59	13.44	13.53	2,370,686	+0.02(+0.16%)
May 31, 2007	13.59	13.65	13.45	13.51	2,929,528	-0.08(-0.61%)
May 30, 2007	13.46	13.61	13.41	13.59	2,170,517	+0.11(+0.82%)
May 29, 2007	13.38	13.60	13.35	13.48	3,017,929	+0.07(+0.54%)
May 25, 2007	13.31	13.44	13.30	13.41	1,860,573	+0.09(+0.70%)
May 24, 2007	13.35	13.45	13.15	13.32	3,536,773	-0.08(-0.58%)
May 23, 2007	13.44	13.51	13.36	13.39	1,877,601	-0.06(-0.45%)
May 22, 2007	13.55	13.52	13.39	13.45	2,562,522	-0.09(-0.69%)
May 21, 2007	13.07	13.55	13.02	13.55	6,369,712	+0.52(+4.03%)
May 18, 2007	13.04	13.08	12.94	13.02	2,327,573	+0.01(+0.09%)
May 17, 2007	13.15	13.11	12.95	13.01	2,622,844	-0.14(-1.09%)
May 16, 2007	13.14	13.17	13.06	13.15	1,569,286	+0.07(+0.55%)
May 15, 2007	13.13	13.18	12.98	13.08	1,750,435	-0.01(-0.08%)
May 14, 2007	13.05	13.15	13.00	13.09	2,087,370	+0.04(+0.34%)
May 11, 2007	12.95	13.07	12.90	13.05	2,598,389	+0.16(+1.24%)
May 10, 2007	13.12	13.14	12.88	12.89	2,769,031	-0.22(-1.68%)
May 09, 2007	13.01	13.17	12.98	13.11	2,136,461	+0.03(+0.21%)
May 08, 2007	13.14	13.15	12.97	13.08	2,271,960	-0.12(-0.92%)
May 07, 2007	13.12	13.22	13.08	13.20	1,958,936	+0.07(+0.50%)
May 04, 2007	13.11	13.19	12.99	13.14	1,845,719	+0.11(+0.85%)
May 03, 2007	13.18	13.24	12.99	13.03	3,683,105	-0.14(-1.09%)
May 02, 2007	13.08	13.25	13.07	13.17	1,556,063	+0.09(+0.67%)
May 01, 2007	12.96	13.14	12.85	13.08	2,188,089	+0.10(+0.77%)
Apr 30, 2007	13.15	13.15	12.96	12.98	3,340,735	-0.18(-1.34%)
Apr 27, 2007	13.09	13.21	13.04	13.16	1,990,637	+0.03(+0.21%)
Apr 26, 2007	13.14	13.21	13.07	13.13	2,286,045	-0.03(-0.25%)
Apr 25, 2007	13.06	13.20	12.90	13.17	2,687,877	+0.22(+1.66%)
Apr 24, 2007	12.87	13.02	12.78	12.95	3,300,701	+0.14(+1.08%)
Apr 23, 2007	12.88	13.02	12.72	12.81	3,979,463	-0.16(-1.23%)
Apr 20, 2007	12.59	13.04	12.59	12.97	4,244,664	+0.03(+0.26%)
Apr 19, 2007	13.25	13.25	12.71	12.94	2,260,367	+0.04(+0.30%)
Apr 18, 2007	12.74	12.94	12.58	12.90	2,180,480	+0.17(+1.34%)
Apr 17, 2007	12.87	12.98	12.64	12.73	3,380,044	-0.17(-1.28%)
Apr 16, 2007	12.80	12.90	12.74	12.90	2,761,486	+0.15(+1.21%)
Apr 13, 2007	12.97	12.97	12.69	12.74	2,045,300	-0.19(-1.49%)
Apr 12, 2007	12.70	12.93	12.61	12.93	2,034,113	+0.19(+1.52%)
Apr 11, 2007	12.81	12.85	12.70	12.74	1,987,920	-0.09(-0.73%)
Apr 10, 2007	12.70	12.83	12.70	12.83	1,363,864	+0.07(+0.56%)
Apr 09, 2007	12.76	12.93	12.71	12.76	2,046,981	+0.07(+0.52%)
Apr 05, 2007	12.52	12.71	12.49	12.70	3,576,470	+0.14(+1.14%)
Apr 04, 2007	12.65	12.69	12.53	12.55	2,623,207	-0.14(-1.09%)
Apr 03, 2007	12.43	12.70	12.42	12.69	1,970,983	+0.30(+2.45%)
Apr 02, 2007	12.56	12.58	12.33	12.39	1,759,039	-0.13(-1.01%)
Mar 30, 2007	12.42	12.55	12.34	12.51	2,044,438	+0.09(+0.71%)
Mar 29, 2007	12.56	12.56	12.31	12.43	2,135,737	+0.13(+1.03%)
Mar 28, 2007	12.46	12.47	12.21	12.30	3,320,254	-0.18(-1.46%)
Mar 27, 2007	12.62	12.63	12.29	12.48	2,901,157	-0.20(-1.61%)
Mar 26, 2007	12.92	12.92	12.61	12.69	2,686,246	-0.22(-1.71%)
Mar 23, 2007	12.85	13.02	12.77	12.91	2,050,235	+0.00(+0.00%)
Mar 22, 2007	13.01	13.11	12.87	12.91	1,757,681	-0.09(-0.72%)
Mar 21, 2007	12.82	13.00	12.72	13.00	1,783,947	+0.18(+1.42%)
Mar 20, 2007	12.72	12.83	12.69	12.82	2,136,280	+0.06(+0.48%)
Mar 19, 2007	12.77	12.89	12.74	12.76	2,485,715	+0.04(+0.30%)
Mar 16, 2007	12.82	12.88	12.69	12.72	2,199,139	-0.11(-0.86%)
Mar 15, 2007	12.73	12.86	12.70	12.83	2,141,896	+0.07(+0.52%)
Mar 14, 2007	12.79	12.92	12.43	12.76	3,966,964	+0.02(+0.17%)
Mar 13, 2007	13.06	12.97	12.73	12.74	2,269,062	-0.31(-2.41%)
Mar 12, 2007	13.01	13.14	12.93	13.06	1,973,971	-0.09(-0.67%)
Mar 09, 2007	13.38	13.41	13.10	13.14	1,774,527	-0.19(-1.45%)
Mar 08, 2007	13.34	13.40	13.24	13.34	1,508,602	+0.08(+0.58%)
Mar 07, 2007	13.06	13.37	13.03	13.26	3,046,007	+0.16(+1.22%)
Mar 06, 2007	13.10	13.18	12.92	13.10	2,897,465	+0.06(+0.42%)
Mar 05, 2007	13.14	13.23	13.04	13.04	2,415,611	-0.13(-1.01%)
Mar 02, 2007	13.24	13.28	13.14	13.18	2,106,934	-0.07(-0.54%)
Mar 01, 2007	13.06	13.29	12.96	13.25	3,447,275	+0.10(+0.80%)
Feb 28, 2007	13.25	13.27	13.02	13.14	3,610,645	-0.03(-0.25%)
Feb 27, 2007	13.19	13.24	13.08	13.18	3,064,484	-0.11(-0.83%)
Feb 26, 2007	13.38	13.42	13.22	13.29	1,202,262	-0.09(-0.70%)
Feb 23, 2007	13.36	13.41	13.23	13.38	1,906,403	+0.03(+0.25%)
Feb 22, 2007	13.46	13.50	13.29	13.35	2,080,668	-0.07(-0.54%)
Feb 21, 2007	13.43	13.45	13.33	13.42	1,192,860	-0.07(-0.49%)
Feb 20, 2007	13.40	13.51	13.35	13.49	1,150,291	+0.03(+0.21%)
Feb 16, 2007	13.43	13.51	13.34	13.46	1,494,291	-0.05(-0.37%)
Feb 15, 2007	13.45	13.55	13.41	13.51	898,676	+0.03(+0.25%)
Feb 14, 2007	13.43	13.57	13.37	13.48	1,175,104	+0.05(+0.37%)
Feb 13, 2007	13.41	13.52	13.35	13.43	1,473,118	+0.06(+0.45%)
Feb 12, 2007	13.38	13.40	13.24	13.36	1,100,727	+0.04(+0.33%)
Feb 09, 2007	13.25	13.35	13.24	13.32	1,431,251	+0.05(+0.37%)
Feb 08, 2007	13.35	13.38	13.11	13.27	1,570,554	-0.16(-1.19%)
Feb 07, 2007	13.48	13.52	13.36	13.43	1,387,776	-0.06(-0.41%)
Feb 06, 2007	13.36	13.49	13.25	13.49	2,156,025	+0.17(+1.29%)
Feb 05, 2007	13.46	13.50	13.25	13.32	2,329,928	-0.20(-1.47%)
Feb 02, 2007	13.44	13.64	13.36	13.51	2,046,974	+0.07(+0.53%)
Feb 01, 2007	13.38	13.52	13.36	13.44	1,723,262	+0.06(+0.45%)
Jan 31, 2007	13.16	13.45	13.11	13.38	2,142,258	+0.23(+1.72%)
Jan 30, 2007	13.04	13.25	12.99	13.15	2,209,464	+0.16(+1.23%)
Jan 29, 2007	12.81	13.16	12.74	12.99	3,545,251	+0.07(+0.51%)
Jan 26, 2007	13.24	13.24	12.76	12.93	3,112,307	-0.40(-3.02%)
Jan 25, 2007	13.50	13.62	13.18	13.33	2,179,031	-0.15(-1.11%)
Jan 24, 2007	13.40	13.51	13.35	13.48	1,927,598	+0.15(+1.16%)
Jan 23, 2007	13.22	13.51	13.20	13.33	1,484,147	+0.10(+0.79%)
Jan 22, 2007	13.30	13.36	13.17	13.22	1,438,316	-0.11(-0.83%)
Jan 19, 2007	13.28	13.38	13.20	13.33	1,699,351	+0.08(+0.58%)
Jan 18, 2007	13.17	13.35	13.14	13.25	1,423,643	+0.14(+1.05%)
Jan 17, 2007	13.09	13.22	13.09	13.12	1,240,502	+0.03(+0.21%)
Jan 16, 2007	13.13	13.18	13.02	13.09	1,245,937	-0.07(-0.55%)
Jan 12, 2007	13.17	13.18	13.07	13.16	1,301,731	-0.01(-0.04%)
Jan 11, 2007	13.03	13.23	13.01	13.17	1,549,541	+0.20(+1.53%)
Jan 10, 2007	12.90	12.97	12.86	12.97	1,473,459	+0.03(+0.21%)
Jan 09, 2007	12.99	13.00	12.77	12.94	2,039,185	-0.01(-0.08%)
Jan 08, 2007	12.97	13.00	12.74	12.95	1,619,646	+0.00(+0.00%)
Jan 05, 2007	12.93	13.01	12.86	12.95	1,508,239	-0.04(-0.34%)
Jan 04, 2007	13.03	13.09	12.91	12.99	1,677,794	-0.04(-0.30%)
Jan 03, 2007	13.24	13.25	12.91	13.03	2,056,394	-0.16(-1.21%)
Dec 29, 2006	13.23	13.28	13.15	13.19	986,714	-0.07(-0.50%)
Dec 28, 2006	13.22	13.32	13.18	13.26	780,567	-0.01(-0.04%)
Dec 27, 2006	13.10	13.28	13.09	13.27	1,114,061	+0.22(+1.65%)
Dec 26, 2006	12.92	13.08	12.91	13.05	929,109	+0.09(+0.72%)
Dec 22, 2006	12.94	12.99	12.83	12.96	970,410	-0.02(-0.13%)
Dec 21, 2006	12.94	13.01	12.85	12.97	1,656,781	+0.04(+0.34%)
Dec 20, 2006	12.92	12.97	12.84	12.93	888,350	-0.03(-0.26%)
Dec 19, 2006	12.92	13.01	12.76	12.96	1,244,307	-0.01(-0.04%)
Dec 18, 2006	13.04	13.07	12.90	12.97	1,220,757	-0.07(-0.55%)
Dec 15, 2006	13.29	13.29	12.94	13.04	2,961,954	-0.18(-1.34%)
Dec 14, 2006	13.14	13.30	13.10	13.22	1,326,910	+0.14(+1.06%)
Dec 13, 2006	13.02	13.16	12.98	13.08	1,388,682	+0.07(+0.51%)
Dec 12, 2006	13.08	13.11	12.95	13.01	1,679,606	-0.10(-0.80%)
Dec 11, 2006	13.10	13.29	13.04	13.12	1,081,635	-0.02(-0.13%)
Dec 08, 2006	13.27	13.36	13.09	13.13	1,252,639	-0.13(-0.96%)
Dec 07, 2006	13.24	13.35	13.15	13.26	865,888	-0.02(-0.12%)
Dec 06, 2006	13.33	13.50	13.28	13.28	890,343	-0.04(-0.33%)
Dec 05, 2006	13.29	13.35	13.15	13.32	883,278	+0.03(+0.21%)
Dec 04, 2006	13.15	13.40	13.07	13.29	1,377,813	+0.22(+1.65%)

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.