Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	21.37	22.56	21.07	22.11	2,509,166	+0.91(+4.29%)
Oct 30, 2007	21.09	21.88	20.92	21.20	1,654,000	+0.10(+0.47%)
Oct 29, 2007	20.76	21.39	20.76	21.10	1,678,795	+0.38(+1.83%)
Oct 26, 2007	20.92	21.30	20.50	20.72	2,641,120	+0.22(+1.07%)
Oct 25, 2007	21.79	22.00	20.45	20.50	2,995,532	-1.23(-5.66%)
Oct 24, 2007	21.81	21.87	20.89	21.73	1,994,417	-0.20(-0.91%)
Oct 23, 2007	21.37	22.06	21.22	21.93	2,471,779	+1.19(+5.74%)
Oct 22, 2007	20.09	20.77	19.82	20.74	1,049,700	+0.42(+2.07%)
Oct 19, 2007	20.86	20.91	20.25	20.32	1,613,553	-0.53(-2.54%)
Oct 18, 2007	20.69	20.90	20.32	20.85	1,432,264	+0.50(+2.46%)
Oct 17, 2007	20.41	20.89	19.80	20.35	1,649,191	+0.24(+1.19%)
Oct 16, 2007	20.50	20.51	20.06	20.11	1,695,543	-0.45(-2.19%)
Oct 15, 2007	21.45	21.50	20.42	20.56	2,593,908	-0.90(-4.19%)
Oct 12, 2007	21.00	21.53	20.91	21.46	1,821,583	+0.36(+1.71%)
Oct 11, 2007	21.48	21.77	20.91	21.10	3,869,009	-0.87(-3.96%)
Oct 10, 2007	21.57	22.08	21.05	21.97	2,739,580	+0.30(+1.38%)
Oct 09, 2007	21.50	22.22	21.45	21.67	2,579,855	+0.37(+1.74%)
Oct 08, 2007	21.02	21.50	21.00	21.30	2,599,012	+0.28(+1.33%)
Oct 05, 2007	19.92	21.25	19.81	21.02	5,135,486	+1.26(+6.38%)
Oct 04, 2007	19.46	20.09	19.40	19.76	1,777,306	+0.36(+1.86%)
Oct 03, 2007	19.44	19.63	19.30	19.40	1,109,901	-0.19(-0.97%)
Oct 02, 2007	19.47	19.64	19.14	19.59	1,357,339	+0.20(+1.03%)
Oct 01, 2007	19.27	19.58	19.22	19.39	2,592,190	+0.08(+0.41%)
Sep 28, 2007	19.68	19.87	19.25	19.31	1,214,397	-0.40(-2.03%)
Sep 27, 2007	19.87	20.08	19.40	19.71	1,537,643	+0.01(+0.05%)
Sep 26, 2007	19.58	20.00	19.51	19.70	2,211,812	+0.28(+1.44%)
Sep 25, 2007	18.56	19.49	18.51	19.42	1,782,835	+0.78(+4.18%)
Sep 24, 2007	18.90	18.90	18.55	18.64	1,597,427	-0.11(-0.59%)
Sep 21, 2007	19.19	19.22	18.60	18.75	2,825,903	-0.27(-1.42%)
Sep 20, 2007	18.74	19.13	18.62	19.02	1,482,905	+0.27(+1.44%)
Sep 19, 2007	18.43	18.76	18.21	18.75	6,296,896	+0.56(+3.08%)
Sep 18, 2007	18.47	18.68	17.98	18.19	3,888,672	+0.18(+1.00%)
Sep 17, 2007	18.20	18.23	17.90	18.01	2,968,043	-0.22(-1.21%)
Sep 14, 2007	18.19	18.26	18.01	18.23	2,368,372	-0.03(-0.16%)
Sep 13, 2007	18.50	18.54	18.22	18.26	2,441,551	-0.10(-0.54%)
Sep 12, 2007	18.55	18.64	18.27	18.36	2,318,844	-0.31(-1.66%)
Sep 11, 2007	18.55	19.00	18.52	18.67	1,841,161	+0.15(+0.81%)
Sep 10, 2007	18.82	18.97	18.26	18.52	1,476,087	-0.22(-1.17%)
Sep 07, 2007	19.11	19.23	18.53	18.74	2,235,147	-0.82(-4.19%)
Sep 06, 2007	19.99	20.10	19.51	19.56	2,057,275	-0.36(-1.81%)
Sep 05, 2007	19.50	20.24	19.40	19.92	3,908,573	+0.36(+1.84%)
Sep 04, 2007	18.79	19.74	18.79	19.56	3,089,098	+0.76(+4.04%)
Aug 31, 2007	18.61	18.86	18.33	18.80	1,658,219	+0.50(+2.73%)
Aug 30, 2007	18.32	18.71	18.19	18.30	1,913,916	-0.34(-1.82%)
Aug 29, 2007	18.69	18.71	18.35	18.64	1,090,355	+0.36(+1.97%)
Aug 28, 2007	18.87	18.99	18.26	18.28	2,473,379	-0.74(-3.89%)
Aug 27, 2007	19.35	19.35	18.98	19.02	2,135,494	-0.43(-2.21%)
Aug 24, 2007	18.79	19.50	18.65	19.45	2,235,030	+0.69(+3.68%)
Aug 23, 2007	19.61	19.69	18.67	18.76	2,072,981	-0.68(-3.50%)
Aug 22, 2007	19.49	19.51	19.20	19.44	1,417,526	+0.25(+1.30%)
Aug 21, 2007	18.94	19.67	18.85	19.19	3,264,580	+0.29(+1.53%)
Aug 20, 2007	18.09	18.95	18.09	18.90	2,148,922	+0.75(+4.13%)
Aug 17, 2007	18.46	18.50	17.26	18.15	2,559,516	+0.50(+2.83%)
Aug 16, 2007	17.51	17.70	16.79	17.65	4,083,882	-0.50(-2.75%)
Aug 15, 2007	18.30	18.89	18.01	18.15	3,154,557	-0.30(-1.63%)
Aug 14, 2007	18.32	18.63	18.12	18.45	3,057,716	+0.08(+0.44%)
Aug 13, 2007	18.77	18.92	18.27	18.37	3,908,702	-0.16(-0.86%)
Aug 10, 2007	17.66	19.04	17.66	18.53	6,376,149	+0.61(+3.40%)
Aug 09, 2007	16.45	18.56	16.36	17.92	6,478,907	+1.16(+6.92%)
Aug 08, 2007	16.09	16.90	15.99	16.76	10,881,712	+0.87(+5.48%)
Aug 07, 2007	16.31	16.43	14.81	15.89	10,711,291	-0.89(-5.30%)
Aug 06, 2007	16.55	16.99	16.19	16.78	2,532,643	+0.45(+2.76%)
Aug 03, 2007	16.31	16.90	16.25	16.33	1,924,610	-0.34(-2.04%)
Aug 02, 2007	16.75	16.94	16.41	16.67	1,640,300	-0.07(-0.42%)
Aug 01, 2007	16.38	16.83	16.27	16.74	1,742,007	+0.26(+1.58%)
Jul 31, 2007	16.93	17.06	16.45	16.48	1,607,498	-0.25(-1.49%)
Jul 30, 2007	16.52	16.86	16.31	16.73	1,439,333	+0.17(+1.03%)
Jul 27, 2007	16.80	16.95	16.45	16.56	2,074,467	-0.39(-2.30%)
Jul 26, 2007	17.05	17.14	16.51	16.95	2,196,230	-0.43(-2.47%)
Jul 25, 2007	17.78	17.97	17.14	17.38	1,598,247	-0.13(-0.74%)
Jul 24, 2007	17.89	17.96	17.37	17.51	1,804,183	-0.50(-2.78%)
Jul 23, 2007	17.99	18.28	17.84	18.01	1,323,010	+0.12(+0.67%)
Jul 20, 2007	18.22	18.28	17.77	17.89	1,610,119	-0.37(-2.03%)
Jul 19, 2007	18.06	18.48	18.05	18.26	2,186,324	+0.16(+0.88%)
Jul 18, 2007	18.14	18.14	17.77	18.10	1,391,674	-0.11(-0.60%)
Jul 17, 2007	17.89	18.29	17.85	18.21	1,707,121	+0.39(+2.19%)
Jul 16, 2007	17.77	17.99	17.70	17.82	1,472,776	+0.13(+0.73%)
Jul 13, 2007	17.67	17.80	17.51	17.69	1,508,618	-0.06(-0.34%)
Jul 12, 2007	17.30	17.79	17.25	17.75	2,107,110	+0.64(+3.74%)
Jul 11, 2007	16.85	17.19	16.65	17.11	2,077,822	+0.66(+4.01%)
Jul 10, 2007	16.81	16.89	16.45	16.45	1,493,820	-0.52(-3.06%)
Jul 09, 2007	16.99	17.14	16.75	16.97	1,444,534	-0.01(-0.06%)
Jul 06, 2007	16.89	17.04	16.65	16.98	1,109,774	+0.05(+0.30%)
Jul 05, 2007	16.85	17.18	16.76	16.93	1,500,371	+0.10(+0.59%)
Jul 03, 2007	16.89	17.35	16.81	16.83	1,272,062	-0.01(-0.06%)
Jul 02, 2007	16.73	16.89	16.43	16.84	1,612,505	+0.11(+0.66%)
Jun 29, 2007	17.30	17.33	16.66	16.73	3,319,497	-0.48(-2.79%)
Jun 28, 2007	16.88	17.29	16.82	17.21	3,258,826	+0.26(+1.53%)
Jun 27, 2007	15.95	17.16	15.94	16.95	4,503,824	+0.92(+5.74%)
Jun 26, 2007	16.10	16.14	15.63	16.03	3,810,739	+0.04(+0.25%)
Jun 25, 2007	16.79	16.81	15.77	15.99	4,602,672	-0.66(-3.96%)
Jun 22, 2007	16.96	16.98	16.10	16.65	10,153,905	-1.33(-7.40%)
Jun 21, 2007	18.28	18.30	17.81	17.98	3,572,926	-0.38(-2.07%)
Jun 20, 2007	18.68	18.85	18.15	18.36	4,928,900	-0.11(-0.60%)
Jun 19, 2007	17.87	18.54	17.75	18.47	3,694,500	+0.49(+2.73%)
Jun 18, 2007	17.66	18.00	17.45	17.98	2,659,900	+0.71(+4.11%)
Jun 15, 2007	17.36	17.50	17.21	17.27	3,371,700	+0.13(+0.76%)
Jun 14, 2007	16.89	17.20	16.79	17.14	1,822,700	+0.27(+1.60%)
Jun 13, 2007	16.78	16.89	16.63	16.87	2,308,900	+0.14(+0.84%)
Jun 12, 2007	16.75	16.90	16.58	16.73	1,454,700	-0.07(-0.42%)
Jun 11, 2007	16.53	16.85	16.53	16.80	1,660,278	+0.20(+1.20%)
Jun 08, 2007	16.84	16.99	16.48	16.60	2,363,030	-0.33(-1.95%)
Jun 07, 2007	17.17	17.40	16.78	16.93	2,643,966	-0.26(-1.51%)
Jun 06, 2007	17.05	17.30	16.96	17.19	1,994,413	-0.05(-0.29%)
Jun 05, 2007	17.10	17.47	17.05	17.24	2,893,510	+0.09(+0.52%)
Jun 04, 2007	16.74	17.18	16.65	17.15	2,478,168	+0.34(+2.02%)
Jun 01, 2007	16.75	16.83	16.63	16.81	3,281,967	+0.08(+0.48%)
May 31, 2007	16.58	16.98	16.58	16.73	2,290,614	+0.14(+0.84%)
May 30, 2007	16.24	16.59	16.20	16.59	1,354,183	+0.17(+1.04%)
May 29, 2007	16.34	16.59	16.25	16.42	1,309,366	+0.17(+1.05%)
May 25, 2007	16.20	16.43	16.01	16.25	1,733,448	+0.02(+0.12%)
May 24, 2007	16.61	16.78	16.11	16.23	2,550,782	-0.46(-2.76%)
May 23, 2007	16.70	17.20	16.63	16.69	3,214,097	+0.07(+0.42%)
May 22, 2007	16.29	16.67	16.24	16.62	1,995,140	+0.23(+1.40%)
May 21, 2007	16.31	16.52	16.31	16.39	1,867,654	+0.02(+0.12%)
May 18, 2007	15.79	16.41	15.71	16.37	2,510,168	+0.68(+4.33%)
May 17, 2007	15.72	15.87	15.56	15.69	1,874,463	-0.01(-0.06%)
May 16, 2007	15.87	15.87	15.56	15.70	2,570,377	-0.04(-0.25%)
May 15, 2007	15.53	16.09	15.44	15.74	4,588,089	+0.46(+3.01%)
May 14, 2007	15.37	15.49	15.23	15.28	2,878,616	-0.14(-0.91%)
May 11, 2007	15.25	15.69	15.01	15.42	1,571,311	+0.15(+0.98%)
May 10, 2007	15.59	15.67	15.10	15.27	2,473,623	-0.31(-1.99%)
May 09, 2007	14.99	15.69	14.94	15.58	3,496,894	+0.43(+2.84%)
May 08, 2007	15.32	15.38	14.95	15.15	3,420,366	-0.14(-0.92%)
May 07, 2007	15.85	15.85	15.27	15.29	2,192,124	-0.39(-2.49%)
May 04, 2007	15.96	15.96	15.53	15.68	1,732,894	-0.22(-1.38%)
May 03, 2007	15.37	15.94	15.33	15.90	2,469,694	+0.46(+2.98%)
May 02, 2007	15.01	15.44	15.00	15.44	2,600,965	+0.29(+1.90%)
May 01, 2007	15.35	15.40	15.02	15.15	3,738,631	-0.26(-1.67%)
Apr 30, 2007	15.88	15.92	15.36	15.41	2,372,821	-0.48(-3.02%)
Apr 27, 2007	15.93	16.05	15.69	15.89	1,323,529	-0.09(-0.56%)
Apr 26, 2007	16.25	16.25	15.91	15.98	1,896,040	-0.32(-1.96%)
Apr 25, 2007	16.15	16.38	16.02	16.30	2,138,198	+0.21(+1.31%)
Apr 24, 2007	16.50	16.52	15.98	16.09	2,444,201	-0.27(-1.65%)
Apr 23, 2007	16.38	16.52	16.18	16.36	1,792,884	-0.08(-0.49%)
Apr 20, 2007	16.49	16.59	16.31	16.44	1,548,505	+0.19(+1.17%)
Apr 19, 2007	16.36	16.58	16.11	16.25	2,718,291	-0.25(-1.52%)
Apr 18, 2007	16.77	16.97	16.42	16.50	1,747,796	-0.28(-1.67%)
Apr 17, 2007	16.36	17.02	16.32	16.78	3,245,397	+0.37(+2.25%)
Apr 16, 2007	16.27	16.48	16.19	16.41	2,019,934	+0.22(+1.36%)
Apr 13, 2007	16.35	16.57	15.98	16.19	2,232,104	-0.14(-0.86%)
Apr 12, 2007	15.86	16.35	15.81	16.33	2,693,348	+0.41(+2.58%)
Apr 11, 2007	16.16	16.25	15.66	15.92	2,333,263	-0.25(-1.55%)
Apr 10, 2007	15.88	16.23	15.84	16.17	1,883,536	+0.23(+1.44%)
Apr 09, 2007	15.71	16.03	15.71	15.94	2,846,051	+0.37(+2.38%)
Apr 05, 2007	15.69	15.77	15.51	15.57	2,187,114	-0.16(-1.02%)
Apr 04, 2007	15.89	16.07	15.68	15.73	4,127,782	+0.29(+1.88%)
Apr 03, 2007	15.29	15.69	15.28	15.44	2,345,806	+0.16(+1.05%)
Apr 02, 2007	15.31	15.35	15.01	15.28	2,870,686	-0.03(-0.20%)
Mar 30, 2007	15.32	15.54	15.01	15.31	2,621,739	+0.03(+0.20%)
Mar 29, 2007	15.72	15.76	15.07	15.28	2,799,851	-0.31(-1.99%)
Mar 28, 2007	15.44	15.66	15.26	15.59	3,363,207	+0.06(+0.39%)
Mar 27, 2007	15.41	15.67	14.84	15.53	4,006,216	-0.42(-2.63%)
Mar 26, 2007	15.85	16.12	15.78	15.95	3,090,025	-0.03(-0.19%)
Mar 23, 2007	16.03	16.20	15.68	15.98	4,187,411	-0.22(-1.36%)
Mar 22, 2007	15.99	16.63	15.93	16.20	9,557,891	+0.37(+2.34%)
Mar 21, 2007	14.65	15.85	14.64	15.83	6,938,023	+1.14(+7.76%)
Mar 20, 2007	14.47	14.74	14.41	14.69	2,471,226	+0.16(+1.10%)
Mar 19, 2007	14.41	14.59	14.21	14.53	3,159,467	+0.27(+1.89%)
Mar 16, 2007	13.94	14.55	13.94	14.26	5,208,961	+0.22(+1.57%)
Mar 15, 2007	13.50	14.04	13.46	14.04	3,495,197	+0.67(+5.01%)
Mar 14, 2007	13.26	13.50	13.09	13.37	4,182,817	-0.02(-0.15%)
Mar 13, 2007	14.02	13.90	13.36	13.39	4,303,722	-0.63(-4.49%)
Mar 12, 2007	14.00	14.17	13.98	14.02	2,342,548	-0.11(-0.78%)
Mar 09, 2007	14.16	14.29	14.00	14.13	2,808,759	+0.12(+0.86%)
Mar 08, 2007	14.19	14.30	14.00	14.01	2,333,453	+0.08(+0.57%)
Mar 07, 2007	14.16	14.22	13.90	13.93	2,586,109	-0.23(-1.62%)
Mar 06, 2007	13.79	14.24	13.76	14.16	3,321,323	+0.51(+3.74%)
Mar 05, 2007	13.59	13.96	13.32	13.65	3,157,493	-0.32(-2.29%)
Mar 02, 2007	13.96	14.25	13.91	13.97	3,769,189	-0.12(-0.85%)
Mar 01, 2007	13.45	14.19	13.19	14.09	5,004,305	+0.00(+0.00%)
Feb 28, 2007	14.15	14.29	13.55	14.09	5,253,038	-0.05(-0.35%)
Feb 27, 2007	14.44	14.55	14.02	14.14	6,197,575	-0.76(-5.10%)
Feb 26, 2007	15.01	15.20	14.80	14.90	3,452,779	-0.17(-1.13%)
Feb 23, 2007	14.90	15.09	14.87	15.07	2,930,954	+0.20(+1.34%)
Feb 22, 2007	14.99	15.16	14.78	14.87	3,210,576	-0.11(-0.73%)
Feb 21, 2007	14.91	15.05	14.82	14.98	3,406,330	-0.02(-0.13%)
Feb 20, 2007	14.39	15.03	14.32	15.00	6,257,398	+0.54(+3.73%)
Feb 16, 2007	14.30	14.47	14.12	14.46	4,125,712	+0.06(+0.42%)
Feb 15, 2007	14.47	14.59	14.32	14.40	4,662,656	+0.00(+0.00%)
Feb 14, 2007	14.25	14.46	14.08	14.40	7,742,322	+0.33(+2.35%)
Feb 13, 2007	13.74	14.08	13.67	14.07	6,480,736	+0.53(+3.91%)
Feb 12, 2007	13.55	13.73	13.40	13.54	4,731,012	-0.45(-3.22%)
Feb 09, 2007	13.82	14.15	13.80	13.99	5,933,294	+0.21(+1.52%)
Feb 08, 2007	13.54	14.00	13.52	13.78	5,627,184	+0.05(+0.36%)
Feb 07, 2007	13.37	13.75	13.37	13.73	7,680,505	+0.31(+2.31%)
Feb 06, 2007	12.28	13.63	12.12	13.42	23,470,162	+2.08(+18.34%)
Feb 05, 2007	11.58	11.75	11.29	11.34	3,389,389	-0.10(-0.87%)
Feb 02, 2007	11.41	11.58	11.31	11.44	3,093,032	+0.08(+0.70%)
Feb 01, 2007	11.55	11.83	11.29	11.36	3,397,140	-0.19(-1.65%)
Jan 31, 2007	11.24	11.74	11.10	11.55	5,459,792	+0.35(+3.13%)
Jan 30, 2007	11.50	11.55	11.07	11.20	2,605,754	+0.09(+0.81%)
Jan 29, 2007	11.25	11.32	11.00	11.11	2,826,763	-0.14(-1.24%)
Jan 26, 2007	11.35	11.39	11.01	11.25	1,733,367	-0.01(-0.09%)
Jan 25, 2007	11.63	11.71	11.21	11.26	2,183,359	-0.35(-3.01%)
Jan 24, 2007	11.60	11.79	11.57	11.61	2,459,075	+0.05(+0.43%)
Jan 23, 2007	11.46	11.70	11.41	11.56	2,231,376	+0.07(+0.61%)
Jan 22, 2007	11.84	11.84	11.40	11.49	1,936,533	-0.32(-2.71%)
Jan 19, 2007	11.60	11.91	11.59	11.81	2,390,627	+0.22(+1.90%)
Jan 18, 2007	12.19	12.19	11.54	11.59	3,340,501	-0.63(-5.16%)
Jan 17, 2007	12.40	12.40	12.19	12.22	3,784,828	-0.26(-2.08%)
Jan 16, 2007	12.28	12.72	12.25	12.48	2,946,288	+0.23(+1.88%)
Jan 12, 2007	12.31	12.42	12.12	12.25	1,676,846	+0.00(+0.00%)
Jan 11, 2007	12.38	12.57	12.19	12.25	2,989,113	-0.13(-1.05%)
Jan 10, 2007	12.01	12.53	11.90	12.38	4,548,773	+0.39(+3.25%)
Jan 09, 2007	12.01	12.25	11.88	11.99	3,867,777	+0.05(+0.42%)
Jan 08, 2007	11.69	12.01	11.49	11.94	3,135,204	+0.33(+2.84%)
Jan 05, 2007	11.88	11.90	11.52	11.61	2,648,384	-0.30(-2.52%)
Jan 04, 2007	11.69	12.00	11.39	11.91	2,948,988	+0.19(+1.62%)
Jan 03, 2007	11.95	12.15	11.55	11.72	5,400,313	+0.26(+2.27%)
Dec 29, 2006	11.55	11.74	11.44	11.46	1,563,219	-0.12(-1.04%)
Dec 28, 2006	11.73	11.74	11.50	11.58	1,284,326	-0.09(-0.77%)
Dec 27, 2006	11.47	11.79	11.41	11.67	3,315,435	+0.31(+2.73%)
Dec 26, 2006	11.15	11.38	11.07	11.36	1,167,625	+0.17(+1.52%)
Dec 22, 2006	11.08	11.40	11.02	11.19	2,830,080	-0.07(-0.62%)
Dec 21, 2006	11.47	11.63	11.25	11.26	2,841,648	-0.17(-1.49%)
Dec 20, 2006	11.29	11.61	11.25	11.43	2,510,107	+0.19(+1.69%)
Dec 19, 2006	11.11	11.41	11.00	11.24	3,556,747	-0.32(-2.77%)
Dec 18, 2006	11.98	12.00	11.48	11.56	3,703,490	-0.39(-3.26%)
Dec 15, 2006	11.68	12.02	11.63	11.95	5,514,514	+0.30(+2.58%)
Dec 14, 2006	11.51	11.81	11.24	11.65	5,734,896	+0.68(+6.20%)
Dec 13, 2006	11.35	11.49	10.96	10.97	5,034,288	-0.36(-3.18%)
Dec 12, 2006	11.18	11.48	11.10	11.33	8,181,739	+0.73(+6.89%)
Dec 11, 2006	10.71	10.75	10.37	10.60	2,931,972	-0.08(-0.75%)
Dec 08, 2006	10.66	10.78	10.60	10.68	2,327,334	+0.01(+0.09%)
Dec 07, 2006	10.91	10.98	10.57	10.67	3,040,286	-0.14(-1.30%)
Dec 06, 2006	10.74	10.95	10.66	10.81	3,159,659	+0.17(+1.60%)
Dec 05, 2006	11.14	11.25	10.58	10.64	5,349,873	-0.30(-2.74%)
Dec 04, 2006	10.59	11.20	10.56	10.94	6,211,100	+0.64(+6.21%)
Dec 01, 2006	10.30	10.36	10.19	10.30	2,905,647	+0.03(+0.29%)
Nov 30, 2006	10.14	10.32	10.03	10.27	3,007,200	+0.14(+1.38%)
Nov 29, 2006	10.36	10.47	10.07	10.13	2,681,709	-0.14(-1.36%)
Nov 28, 2006	10.10	10.37	10.04	10.27	3,303,131	+0.12(+1.18%)
Nov 27, 2006	10.53	10.59	10.05	10.15	3,644,708	-0.44(-4.15%)
Nov 24, 2006	10.60	10.69	10.40	10.59	663,041	-0.05(-0.47%)
Nov 22, 2006	10.35	10.79	10.31	10.64	2,423,500	+0.25(+2.41%)
Nov 21, 2006	10.45	10.55	10.20	10.39	2,902,659	-0.10(-0.95%)
Nov 20, 2006	10.64	10.68	10.39	10.49	2,469,818	-0.11(-1.04%)
Nov 17, 2006	10.40	10.63	10.12	10.60	2,992,194	+0.19(+1.83%)
Nov 16, 2006	10.62	10.69	10.40	10.41	2,615,313	-0.18(-1.70%)
Nov 15, 2006	10.73	10.84	10.41	10.59	6,313,833	-0.40(-3.64%)
Nov 14, 2006	10.85	11.01	10.64	10.99	2,929,480	+0.19(+1.76%)
Nov 13, 2006	10.75	10.98	10.68	10.80	2,441,328	+0.11(+1.03%)
Nov 10, 2006	10.51	10.88	10.46	10.69	2,620,438	+0.36(+3.48%)
Nov 09, 2006	11.27	11.29	10.20	10.33	6,430,908	-0.92(-8.18%)
Nov 08, 2006	10.80	11.42	10.71	11.25	3,114,009	+0.22(+1.99%)
Nov 07, 2006	11.45	11.45	11.01	11.03	4,056,110	-0.24(-2.13%)
Nov 06, 2006	10.94	11.45	10.91	11.27	3,744,398	+0.47(+4.35%)
Nov 03, 2006	10.86	11.03	10.69	10.80	2,041,563	+0.05(+0.47%)
Nov 02, 2006	10.92	11.00	10.67	10.75	3,056,554	-0.18(-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.