Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	13.32	13.45	13.28	13.44	1,109,979	+0.13(+0.99%)
Sep 27, 2007	13.38	13.44	13.26	13.31	713,180	-0.04(-0.33%)
Sep 26, 2007	13.13	13.40	13.06	13.35	1,557,654	+0.21(+1.63%)
Sep 25, 2007	13.12	13.24	12.99	13.14	1,617,830	+0.02(+0.17%)
Sep 24, 2007	12.91	13.30	12.82	13.12	3,787,823	+0.26(+2.05%)
Sep 21, 2007	12.79	12.91	12.67	12.85	1,936,217	+0.18(+1.43%)
Sep 20, 2007	12.77	12.93	12.61	12.67	1,391,713	-0.10(-0.77%)
Sep 19, 2007	12.68	12.94	12.62	12.77	1,391,531	+0.25(+1.97%)
Sep 18, 2007	12.29	12.53	12.16	12.53	2,171,452	+0.23(+1.87%)
Sep 17, 2007	12.50	12.52	12.21	12.29	765,332	-0.26(-2.10%)
Sep 14, 2007	12.69	12.67	12.50	12.56	1,468,666	-0.13(-1.04%)
Sep 13, 2007	12.48	12.75	12.45	12.69	1,249,478	+0.32(+2.62%)
Sep 12, 2007	12.52	12.56	12.32	12.37	854,867	-0.20(-1.57%)
Sep 11, 2007	12.37	12.66	12.31	12.56	1,187,387	+0.20(+1.60%)
Sep 10, 2007	12.49	12.60	12.28	12.37	1,227,596	-0.07(-0.57%)
Sep 07, 2007	12.59	12.80	12.21	12.44	819,491	-0.24(-1.86%)
Sep 06, 2007	12.42	12.70	12.38	12.67	2,416,169	+0.25(+2.03%)
Sep 05, 2007	12.52	12.68	12.19	12.42	1,097,031	-0.09(-0.74%)
Sep 04, 2007	12.53	12.65	12.27	12.51	998,196	+0.13(+1.02%)
Aug 31, 2007	12.25	12.44	12.22	12.39	940,391	+0.33(+2.78%)
Aug 30, 2007	12.18	12.28	11.92	12.05	720,656	-0.13(-1.04%)
Aug 29, 2007	11.95	12.19	11.86	12.18	798,885	+0.27(+2.30%)
Aug 28, 2007	12.02	12.20	11.87	11.91	885,867	-0.15(-1.23%)
Aug 27, 2007	12.34	12.40	12.01	12.05	1,355,425	-0.36(-2.91%)
Aug 24, 2007	12.27	12.42	12.08	12.42	1,107,426	+0.22(+1.80%)
Aug 23, 2007	12.14	12.39	12.08	12.20	1,286,496	+0.06(+0.50%)
Aug 22, 2007	11.85	12.18	11.82	12.14	1,330,990	+0.31(+2.60%)
Aug 21, 2007	11.81	11.93	11.71	11.83	1,758,971	+0.02(+0.14%)
Aug 20, 2007	11.98	12.10	11.75	11.81	1,969,405	-0.16(-1.37%)
Aug 17, 2007	11.94	12.23	11.64	11.98	1,698,247	+0.09(+0.78%)
Aug 16, 2007	12.06	11.91	11.30	11.88	3,376,996	-0.18(-1.46%)
Aug 15, 2007	12.39	12.65	12.06	12.06	1,807,595	-0.39(-3.17%)
Aug 14, 2007	12.61	12.76	12.45	12.45	5,274,940	-0.20(-1.56%)
Aug 13, 2007	12.23	12.73	12.20	12.65	3,464,330	+0.42(+3.45%)
Aug 10, 2007	12.29	12.43	11.71	12.23	5,242,851	-0.29(-2.32%)
Aug 09, 2007	12.61	12.69	12.24	12.52	2,479,992	-0.09(-0.74%)
Aug 08, 2007	12.45	12.72	12.38	12.61	4,171,310	+0.31(+2.50%)
Aug 07, 2007	12.00	12.40	11.90	12.31	1,951,717	+0.21(+1.77%)
Aug 06, 2007	11.94	12.11	11.72	12.09	1,965,935	+0.20(+1.71%)
Aug 03, 2007	11.98	12.12	11.88	11.89	1,528,295	-0.23(-1.90%)
Aug 02, 2007	12.12	12.29	12.04	12.12	1,683,995	-0.20(-1.60%)
Aug 01, 2007	12.45	12.56	11.98	12.32	2,661,250	-0.12(-0.97%)
Jul 31, 2007	12.40	12.88	12.37	12.44	2,810,415	+0.03(+0.27%)
Jul 30, 2007	12.35	12.55	12.11	12.40	4,751,191	+0.11(+0.89%)
Jul 27, 2007	12.87	12.91	12.17	12.29	3,278,094	-0.52(-4.02%)
Jul 26, 2007	13.10	13.43	12.66	12.81	4,354,389	-0.53(-3.99%)
Jul 25, 2007	13.25	13.45	13.04	13.34	2,224,252	+0.13(+1.00%)
Jul 24, 2007	13.69	13.71	13.10	13.21	1,620,930	-0.49(-3.56%)
Jul 23, 2007	13.82	13.87	13.69	13.70	2,471,604	-0.05(-0.40%)
Jul 20, 2007	13.93	13.98	13.72	13.75	1,126,390	-0.18(-1.26%)
Jul 19, 2007	14.02	14.10	13.86	13.93	835,538	+0.02(+0.12%)
Jul 18, 2007	13.93	13.96	13.78	13.91	1,098,126	-0.06(-0.43%)
Jul 17, 2007	14.14	14.21	13.97	13.97	832,985	-0.08(-0.59%)
Jul 16, 2007	14.24	14.33	14.02	14.06	951,514	-0.26(-1.80%)
Jul 13, 2007	14.44	14.53	14.22	14.31	1,591,571	-0.03(-0.19%)
Jul 12, 2007	14.15	14.37	14.08	14.34	2,592,321	+0.28(+1.99%)
Jul 11, 2007	13.98	14.09	13.94	14.06	1,645,365	+0.10(+0.75%)
Jul 10, 2007	13.86	14.12	13.81	13.96	1,505,318	+0.12(+0.87%)
Jul 09, 2007	13.52	13.91	13.50	13.84	2,277,946	+0.36(+2.64%)
Jul 06, 2007	13.44	13.55	13.34	13.48	1,040,685	+0.04(+0.29%)
Jul 05, 2007	13.51	13.58	13.31	13.44	1,371,107	+0.01(+0.04%)
Jul 03, 2007	13.68	13.76	13.41	13.44	810,374	-0.18(-1.29%)
Jul 02, 2007	13.67	13.87	13.45	13.61	2,105,805	+0.09(+0.69%)
Jun 29, 2007	13.63	13.75	13.41	13.52	1,046,520	-0.02(-0.16%)
Jun 28, 2007	13.65	13.72	13.48	13.54	2,033,593	-0.05(-0.40%)
Jun 27, 2007	13.53	13.64	13.36	13.59	1,753,500	+0.04(+0.28%)
Jun 26, 2007	13.58	13.90	13.52	13.56	2,322,257	+0.08(+0.61%)
Jun 25, 2007	14.07	14.07	13.21	13.47	4,787,662	-0.63(-4.47%)
Jun 22, 2007	14.26	14.31	13.97	14.10	1,806,565	-0.15(-1.04%)
Jun 21, 2007	14.20	14.45	14.16	14.25	12,376,256	+0.09(+0.66%)
Jun 20, 2007	14.19	14.39	14.16	14.16	1,797,082	-0.03(-0.23%)
Jun 19, 2007	14.19	14.30	14.04	14.19	1,282,302	+0.03(+0.23%)
Jun 18, 2007	14.03	14.24	13.92	14.16	1,191,855	+0.22(+1.57%)
Jun 15, 2007	13.92	13.98	13.84	13.94	1,461,372	+0.14(+1.03%)
Jun 14, 2007	13.63	13.83	13.59	13.80	990,355	+0.21(+1.53%)
Jun 13, 2007	13.39	13.60	13.39	13.59	973,214	+0.22(+1.64%)
Jun 12, 2007	13.53	13.53	13.30	13.37	1,089,737	-0.18(-1.30%)
Jun 11, 2007	13.51	13.71	13.51	13.55	903,009	+0.09(+0.65%)
Jun 08, 2007	13.44	13.51	13.30	13.46	2,244,940	-0.03(-0.24%)
Jun 07, 2007	13.59	13.68	13.41	13.49	4,011,387	-0.05(-0.40%)
Jun 06, 2007	13.52	13.64	13.46	13.55	1,120,008	+0.03(+0.20%)
Jun 05, 2007	13.71	13.72	13.46	13.52	947,685	-0.19(-1.40%)
Jun 04, 2007	13.60	13.88	13.62	13.71	1,018,749	+0.02(+0.16%)
Jun 01, 2007	13.65	13.77	13.57	13.69	1,380,954	+0.09(+0.65%)
May 31, 2007	13.65	13.72	13.52	13.60	1,384,236	+0.05(+0.36%)
May 30, 2007	13.35	13.59	13.22	13.55	1,508,418	+0.18(+1.31%)
May 29, 2007	13.43	13.45	13.28	13.38	1,598,318	+0.27(+2.05%)
May 25, 2007	13.16	13.38	13.05	13.11	1,152,831	+0.02(+0.13%)
May 24, 2007	13.62	13.63	13.08	13.09	1,746,206	-0.46(-3.40%)
May 23, 2007	13.75	13.85	13.51	13.55	3,537,271	-0.10(-0.76%)
May 22, 2007	13.65	13.72	13.50	13.65	853,956	+0.07(+0.52%)
May 21, 2007	13.44	13.67	13.44	13.58	3,792,564	+0.07(+0.49%)
May 18, 2007	13.62	13.67	13.46	13.52	658,474	-0.03(-0.24%)
May 17, 2007	13.60	13.64	13.50	13.55	599,027	-0.01(-0.08%)
May 16, 2007	13.58	13.71	13.46	13.56	1,751,494	+0.07(+0.49%)
May 15, 2007	13.77	13.80	13.46	13.50	908,114	-0.17(-1.24%)
May 14, 2007	13.82	14.06	13.59	13.67	1,031,111	-0.18(-1.27%)
May 11, 2007	13.76	13.86	13.58	13.84	1,203,890	+0.25(+1.81%)
May 10, 2007	13.65	13.74	13.55	13.59	964,644	-0.05(-0.36%)
May 09, 2007	13.65	13.73	13.58	13.64	957,897	+0.03(+0.20%)
May 08, 2007	13.67	13.70	13.55	13.62	1,663,236	+0.02(+0.12%)
May 07, 2007	13.55	13.68	13.51	13.60	2,207,740	+0.10(+0.73%)
May 04, 2007	13.38	13.54	13.29	13.50	1,296,890	+0.13(+0.98%)
May 03, 2007	13.41	13.61	13.20	13.37	1,861,817	+0.02(+0.12%)
May 02, 2007	13.30	13.60	13.21	13.35	2,435,680	+0.03(+0.25%)
May 01, 2007	13.46	13.53	13.07	13.32	2,307,255	-0.14(-1.02%)
Apr 30, 2007	13.47	13.59	13.30	13.46	2,623,604	-0.05(-0.41%)
Apr 27, 2007	13.42	13.56	13.26	13.51	4,417,669	+0.09(+0.69%)
Apr 26, 2007	13.23	13.52	13.06	13.42	2,606,727	+0.21(+1.62%)
Apr 25, 2007	13.18	13.31	13.04	13.21	1,705,906	+0.11(+0.84%)
Apr 24, 2007	13.18	13.24	13.06	13.10	817,668	-0.01(-0.04%)
Apr 23, 2007	13.11	13.21	13.04	13.10	859,791	-0.07(-0.54%)
Apr 20, 2007	13.18	13.22	13.05	13.17	1,026,643	+0.07(+0.50%)
Apr 19, 2007	13.10	13.19	13.02	13.11	1,342,113	-0.11(-0.83%)
Apr 18, 2007	13.16	13.25	13.06	13.22	1,045,550	-0.02(-0.12%)
Apr 17, 2007	13.23	13.36	13.16	13.23	1,914,882	+0.02(+0.17%)
Apr 16, 2007	13.19	13.34	13.08	13.21	1,688,947	+0.09(+0.67%)
Apr 13, 2007	12.83	13.13	12.78	13.12	3,916,564	+0.31(+2.44%)
Apr 12, 2007	12.67	12.86	12.59	12.81	1,460,277	+0.09(+0.69%)
Apr 11, 2007	12.84	12.94	12.67	12.72	1,885,888	-0.10(-0.81%)
Apr 10, 2007	12.76	12.85	12.57	12.83	1,654,483	+0.11(+0.86%)
Apr 09, 2007	12.58	12.81	12.56	12.72	843,197	+0.18(+1.40%)
Apr 05, 2007	12.45	12.57	12.32	12.54	1,146,631	+0.05(+0.40%)
Apr 04, 2007	12.34	12.77	12.25	12.49	3,229,278	+0.21(+1.70%)
Apr 03, 2007	12.01	12.37	11.98	12.28	3,178,402	+0.27(+2.28%)
Apr 02, 2007	12.20	12.37	11.89	12.01	5,087,631	-0.15(-1.26%)
Mar 30, 2007	12.14	12.31	12.05	12.16	1,138,608	-0.01(-0.09%)
Mar 29, 2007	12.31	12.53	12.12	12.17	2,333,928	-0.08(-0.67%)
Mar 28, 2007	12.40	12.43	12.17	12.26	1,262,972	-0.23(-1.84%)
Mar 27, 2007	12.41	12.54	12.34	12.49	821,679	-0.04(-0.35%)
Mar 26, 2007	12.51	12.64	12.42	12.53	723,574	-0.03(-0.26%)
Mar 23, 2007	12.38	12.59	12.32	12.56	1,095,390	+0.12(+0.93%)
Mar 22, 2007	12.45	12.56	12.24	12.45	1,599,777	+0.01(+0.09%)
Mar 21, 2007	12.25	12.46	12.21	12.44	2,023,626	+0.10(+0.84%)
Mar 20, 2007	12.12	12.36	12.04	12.33	1,614,000	+0.26(+2.13%)
Mar 19, 2007	12.03	12.09	11.90	12.08	1,254,219	+0.12(+0.96%)
Mar 16, 2007	12.08	12.09	11.91	11.96	839,550	-0.13(-1.09%)
Mar 15, 2007	11.99	12.25	11.87	12.09	1,409,219	+0.13(+1.10%)
Mar 14, 2007	12.11	12.15	11.80	11.96	4,573,768	-0.13(-1.04%)
Mar 13, 2007	12.43	12.38	12.02	12.09	1,180,549	-0.35(-2.78%)
Mar 12, 2007	12.20	12.44	12.15	12.43	842,285	+0.20(+1.66%)
Mar 09, 2007	12.39	12.49	12.20	12.23	1,401,378	-0.15(-1.20%)
Mar 08, 2007	12.17	12.38	12.12	12.38	1,236,531	+0.30(+2.50%)
Mar 07, 2007	12.06	12.28	11.93	12.08	2,357,816	+0.02(+0.18%)
Mar 06, 2007	11.95	12.37	11.95	12.05	3,833,229	+0.27(+2.33%)
Mar 05, 2007	12.00	12.09	11.75	11.78	2,267,187	-0.31(-2.54%)
Mar 02, 2007	12.26	12.41	11.97	12.09	3,735,853	-0.28(-2.26%)
Mar 01, 2007	12.44	12.53	12.15	12.37	2,896,596	-0.09(-0.75%)
Feb 28, 2007	12.57	12.74	12.33	12.46	2,471,057	-0.04(-0.35%)
Feb 27, 2007	12.06	12.73	11.94	12.50	4,547,139	-0.41(-3.18%)
Feb 26, 2007	13.28	13.28	12.87	12.91	1,678,079	-0.12(-0.93%)
Feb 23, 2007	12.97	13.08	12.89	13.04	1,072,961	+0.09(+0.72%)
Feb 22, 2007	13.05	13.07	12.84	12.94	713,180	-0.03(-0.21%)
Feb 21, 2007	12.76	13.00	12.63	12.97	1,583,730	+0.12(+0.94%)
Feb 20, 2007	13.05	13.14	12.62	12.85	2,833,756	-0.30(-2.25%)
Feb 16, 2007	13.02	13.17	12.95	13.14	925,073	+0.13(+1.01%)
Feb 15, 2007	13.19	13.27	12.94	13.01	1,306,737	-0.15(-1.12%)
Feb 14, 2007	12.94	13.24	12.91	13.16	2,914,724	+0.24(+1.82%)
Feb 13, 2007	12.72	12.94	12.67	12.93	1,800,773	+0.26(+2.03%)
Feb 12, 2007	12.80	12.89	12.65	12.67	1,392,397	-0.16(-1.28%)
Feb 09, 2007	12.96	13.00	12.59	12.83	1,945,699	-0.13(-0.97%)
Feb 08, 2007	12.86	12.96	12.61	12.96	1,815,135	+0.07(+0.55%)
Feb 07, 2007	13.04	13.12	12.85	12.89	2,148,475	-0.16(-1.22%)
Feb 06, 2007	13.08	13.11	12.89	13.05	1,413,231	-0.03(-0.25%)
Feb 05, 2007	13.08	13.17	12.91	13.08	2,147,017	+0.00(+0.00%)
Feb 02, 2007	13.12	13.16	12.96	13.08	1,660,500	-0.06(-0.46%)
Feb 01, 2007	13.16	13.24	13.02	13.14	3,717,618	+0.16(+1.27%)
Jan 31, 2007	12.84	13.05	12.76	12.97	4,856,408	+0.13(+1.02%)
Jan 30, 2007	12.70	12.91	12.63	12.84	4,717,091	+0.15(+1.21%)
Jan 29, 2007	12.87	12.87	12.63	12.69	3,227,637	-0.14(-1.11%)
Jan 26, 2007	13.12	13.16	12.69	12.83	13,840,181	-0.20(-1.56%)
Jan 25, 2007	12.96	13.10	12.85	13.04	4,336,522	+0.15(+1.15%)
Jan 24, 2007	12.85	13.16	12.78	12.89	2,618,033	+0.14(+1.08%)
Jan 23, 2007	12.22	13.02	11.97	12.75	4,604,762	+0.53(+4.31%)
Jan 22, 2007	12.06	12.34	11.95	12.22	2,634,992	+0.23(+1.92%)
Jan 19, 2007	11.93	12.00	11.68	11.99	2,372,404	+0.12(+0.97%)
Jan 18, 2007	12.08	12.28	11.86	11.88	1,544,342	-0.13(-1.10%)
Jan 17, 2007	12.27	12.42	12.00	12.01	1,733,259	-0.33(-2.71%)
Jan 16, 2007	12.23	12.45	12.13	12.34	1,054,543	+0.11(+0.90%)
Jan 12, 2007	12.37	12.45	12.15	12.23	1,609,077	-0.10(-0.84%)
Jan 11, 2007	12.30	12.47	12.26	12.34	789,403	+0.05(+0.40%)
Jan 10, 2007	12.15	12.32	12.15	12.29	1,115,267	+0.17(+1.40%)
Jan 09, 2007	12.22	12.22	12.04	12.12	985,067	-0.11(-0.90%)
Jan 08, 2007	11.93	12.29	11.86	12.23	2,133,158	+0.20(+1.64%)
Jan 05, 2007	12.08	12.16	11.93	12.03	1,516,077	-0.04(-0.36%)
Jan 04, 2007	12.29	12.42	11.99	12.08	2,331,922	-0.20(-1.61%)
Jan 03, 2007	12.17	12.39	11.98	12.27	2,733,827	+0.19(+1.54%)
Dec 29, 2006	11.97	12.23	11.94	12.09	1,265,707	+0.16(+1.38%)
Dec 28, 2006	11.80	12.00	11.71	11.92	1,190,214	+0.16(+1.40%)
Dec 27, 2006	11.64	11.87	11.64	11.76	1,420,889	+0.10(+0.89%)
Dec 26, 2006	11.57	11.70	11.40	11.65	594,833	+0.04(+0.38%)
Dec 22, 2006	11.65	11.71	11.55	11.61	992,361	-0.02(-0.14%)
Dec 21, 2006	11.64	11.65	11.47	11.63	6,022,370	+0.05(+0.47%)
Dec 20, 2006	11.40	11.71	11.34	11.57	9,382,577	+0.16(+1.44%)
Dec 19, 2006	11.41	11.48	11.21	11.41	1,517,171	-0.11(-0.95%)
Dec 18, 2006	11.64	11.70	11.43	11.52	1,312,390	-0.14(-1.18%)
Dec 15, 2006	11.85	11.85	11.53	11.65	1,301,084	-0.13(-1.07%)
Dec 14, 2006	11.79	11.89	11.74	11.78	409,745	-0.01(-0.09%)
Dec 13, 2006	11.82	11.95	11.70	11.79	804,538	-0.03(-0.28%)
Dec 12, 2006	12.04	12.08	11.53	11.82	1,110,343	-0.21(-1.78%)
Dec 11, 2006	12.02	12.13	11.99	12.04	971,026	+0.00(+0.00%)
Dec 08, 2006	12.06	12.15	11.99	12.04	1,183,467	-0.04(-0.32%)
Dec 07, 2006	12.01	12.28	12.01	12.08	1,249,296	+0.10(+0.87%)
Dec 06, 2006	12.08	12.11	11.90	11.97	1,476,142	-0.07(-0.55%)
Dec 05, 2006	12.42	12.42	12.00	12.04	1,823,888	-0.32(-2.57%)
Dec 04, 2006	12.14	12.47	12.14	12.36	1,024,638	+0.29(+2.41%)
Dec 01, 2006	12.10	12.37	11.97	12.06	1,111,073	-0.04(-0.36%)
Nov 30, 2006	11.93	12.32	11.93	12.11	1,334,272	+0.30(+2.51%)
Nov 29, 2006	11.52	11.87	11.52	11.81	674,521	+0.28(+2.43%)
Nov 28, 2006	11.52	11.66	11.49	11.53	904,103	-0.01(-0.05%)
Nov 27, 2006	11.58	11.76	11.41	11.54	727,221	-0.09(-0.75%)
Nov 24, 2006	11.69	11.69	11.57	11.63	132,205	-0.09(-0.75%)
Nov 22, 2006	11.66	11.84	11.64	11.71	1,167,055	+0.06(+0.52%)
Nov 21, 2006	11.54	11.72	11.54	11.65	882,038	+0.19(+1.63%)
Nov 20, 2006	11.18	11.70	11.17	11.47	2,380,245	+0.25(+2.25%)
Nov 17, 2006	11.06	11.24	11.03	11.21	4,625,733	+0.11(+0.99%)
Nov 16, 2006	10.98	11.15	10.97	11.10	899,909	+0.11(+1.00%)
Nov 15, 2006	10.97	11.20	10.93	11.00	1,691,500	+0.02(+0.20%)
Nov 14, 2006	10.83	10.97	10.70	10.97	1,256,225	+0.14(+1.32%)
Nov 13, 2006	10.96	10.96	10.72	10.83	1,161,220	-0.16(-1.50%)
Nov 10, 2006	10.90	11.04	10.86	11.00	739,985	+0.17(+1.57%)
Nov 09, 2006	10.91	11.05	10.80	10.83	1,233,431	-0.08(-0.70%)
Nov 08, 2006	10.83	10.99	10.78	10.90	1,583,183	-0.15(-1.34%)
Nov 07, 2006	11.00	11.07	10.80	11.05	2,229,805	-0.03(-0.25%)
Nov 06, 2006	11.13	11.15	11.03	11.08	1,573,518	-0.08(-0.74%)
Nov 03, 2006	11.19	11.37	11.09	11.16	1,801,641	-0.11(-0.97%)
Nov 02, 2006	11.11	11.31	11.03	11.27	1,223,949	+0.05(+0.49%)
Nov 01, 2006	11.52	11.52	11.16	11.21	2,860,561	+0.07(+0.59%)
Oct 31, 2006	11.70	11.84	10.16	11.15	6,895,473	-1.03(-8.42%)
Oct 30, 2006	12.28	12.31	12.09	12.17	3,279,060	-0.11(-0.89%)
Oct 27, 2006	12.16	12.52	12.09	12.28	3,719,076	+0.21(+1.77%)
Oct 26, 2006	11.90	12.08	11.90	12.07	2,183,122	+0.25(+2.09%)
Oct 25, 2006	11.94	12.06	11.78	11.82	1,357,248	-0.16(-1.33%)
Oct 24, 2006	11.90	12.02	11.76	11.98	8,414,651	+0.08(+0.69%)
Oct 23, 2006	11.82	11.94	11.76	11.90	1,216,472	+0.00(+0.00%)
Oct 20, 2006	12.05	12.06	11.81	11.90	942,397	-0.18(-1.50%)
Oct 19, 2006	12.18	12.19	12.01	12.08	567,480	-0.16(-1.30%)
Oct 18, 2006	12.31	12.42	12.16	12.24	661,939	-0.03(-0.27%)
Oct 17, 2006	12.45	12.45	12.07	12.27	868,179	-0.20(-1.63%)
Oct 16, 2006	12.25	12.53	12.18	12.48	1,206,808	+0.30(+2.48%)
Oct 13, 2006	12.06	12.21	11.94	12.17	1,045,243	+0.11(+0.91%)
Oct 12, 2006	11.93	12.08	11.93	12.06	934,373	+0.16(+1.34%)
Oct 11, 2006	11.99	12.09	11.79	11.91	1,089,373	-0.09(-0.73%)
Oct 10, 2006	11.93	12.08	11.78	11.99	2,300,193	+0.20(+1.72%)
Oct 09, 2006	11.75	11.89	11.67	11.79	893,526	+0.04(+0.37%)
Oct 06, 2006	11.83	11.83	11.68	11.75	3,218,154	-0.10(-0.88%)
Oct 05, 2006	11.82	11.94	11.77	11.85	2,091,217	+0.06(+0.51%)
Oct 04, 2006	11.71	11.82	11.64	11.79	1,137,878	+0.12(+1.03%)
Oct 03, 2006	11.79	11.87	11.54	11.67	1,866,559	-0.07(-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.