Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	23.36	23.48	22.94	23.14	2,756,835	-0.21(-0.92%)
Oct 30, 2006	23.23	23.48	22.97	23.36	1,980,202	+0.03(+0.15%)
Oct 27, 2006	23.78	23.78	23.23	23.32	2,971,508	-0.61(-2.56%)
Oct 26, 2006	22.93	23.94	22.90	23.93	8,733,557	+1.04(+4.55%)
Oct 25, 2006	23.17	23.39	22.70	22.89	9,207,040	-0.28(-1.23%)
Oct 24, 2006	21.43	23.42	21.25	23.18	20,991,354	+3.46(+17.57%)
Oct 23, 2006	19.62	19.77	19.37	19.71	3,070,417	+0.06(+0.30%)
Oct 20, 2006	19.95	19.95	19.52	19.65	4,219,818	-0.36(-1.79%)
Oct 19, 2006	20.05	20.13	19.90	20.01	2,305,822	-0.14(-0.72%)
Oct 18, 2006	20.13	20.44	20.05	20.16	4,786,995	+0.15(+0.77%)
Oct 17, 2006	20.23	20.28	19.85	20.00	2,508,658	-0.23(-1.13%)
Oct 16, 2006	20.46	20.47	20.23	20.23	2,112,818	-0.31(-1.53%)
Oct 13, 2006	20.56	21.01	20.30	20.55	3,787,263	-0.08(-0.39%)
Oct 12, 2006	20.11	20.65	20.08	20.63	3,150,468	+0.72(+3.63%)
Oct 11, 2006	19.90	19.95	19.73	19.90	5,651,904	+0.00(+0.00%)
Oct 10, 2006	20.04	20.21	19.85	19.90	3,899,214	-0.63(-3.06%)
Oct 09, 2006	20.61	20.68	20.43	20.53	1,542,030	-0.20(-0.99%)
Oct 06, 2006	20.69	20.83	20.52	20.73	2,520,294	+0.04(+0.22%)
Oct 05, 2006	20.51	20.70	20.43	20.69	2,249,446	+0.14(+0.70%)
Oct 04, 2006	19.88	20.58	19.88	20.55	3,088,273	+0.67(+3.39%)
Oct 03, 2006	19.97	20.09	19.75	19.87	3,384,000	-0.10(-0.52%)
Oct 02, 2006	20.07	20.26	19.79	19.98	2,096,366	-0.00(-0.03%)
Sep 29, 2006	20.19	20.26	19.96	19.98	1,290,040	-0.17(-0.87%)
Sep 28, 2006	20.19	20.30	19.84	20.16	2,325,083	-0.05(-0.27%)
Sep 27, 2006	19.94	20.36	19.94	20.21	3,119,772	+0.08(+0.42%)
Sep 26, 2006	20.39	20.49	20.09	20.13	2,177,220	-0.30(-1.49%)
Sep 25, 2006	20.14	20.52	20.07	20.43	1,813,681	+0.29(+1.46%)
Sep 22, 2006	20.27	20.32	19.98	20.14	1,646,959	-0.26(-1.27%)
Sep 21, 2006	20.82	20.85	20.32	20.40	2,660,533	-0.42(-2.04%)
Sep 20, 2006	20.32	20.82	20.30	20.82	3,497,555	+0.57(+2.81%)
Sep 19, 2006	20.01	20.28	19.91	20.25	3,033,502	+0.15(+0.74%)
Sep 18, 2006	20.45	20.56	20.00	20.10	4,731,420	-0.34(-1.68%)
Sep 15, 2006	20.57	20.65	20.38	20.45	6,715,836	-0.11(-0.53%)
Sep 14, 2006	20.91	20.96	20.53	20.56	5,889,047	-0.41(-1.97%)
Sep 13, 2006	20.44	21.18	20.44	20.97	8,561,819	+0.62(+3.06%)
Sep 12, 2006	19.81	20.35	19.76	20.35	4,768,135	+0.54(+2.72%)
Sep 11, 2006	19.61	19.86	19.54	19.81	3,128,800	+0.18(+0.91%)
Sep 08, 2006	19.41	19.69	19.28	19.63	4,626,091	+0.31(+1.63%)
Sep 07, 2006	19.34	19.43	19.30	19.31	2,881,827	-0.09(-0.46%)
Sep 06, 2006	19.24	19.43	19.13	19.40	3,213,064	+0.16(+0.86%)
Sep 05, 2006	19.22	19.29	19.15	19.24	3,081,853	-0.03(-0.16%)
Sep 01, 2006	19.20	19.39	19.19	19.27	1,403,596	+0.09(+0.49%)
Aug 31, 2006	19.17	19.27	19.05	19.17	3,201,428	+0.01(+0.05%)
Aug 30, 2006	19.20	19.38	19.12	19.16	2,635,254	-0.03(-0.18%)
Aug 29, 2006	18.82	19.33	18.82	19.20	9,071,215	+0.85(+4.62%)
Aug 28, 2006	18.02	18.42	18.02	18.35	1,579,547	+0.30(+1.68%)
Aug 25, 2006	18.07	18.23	17.86	18.05	1,894,133	-0.03(-0.19%)
Aug 24, 2006	18.33	18.42	18.08	18.08	3,153,879	-0.19(-1.06%)
Aug 23, 2006	18.37	18.55	18.22	18.28	3,501,769	-0.09(-0.49%)
Aug 22, 2006	18.40	18.64	18.36	18.37	2,911,520	-0.02(-0.14%)
Aug 21, 2006	18.62	18.62	18.27	18.39	2,187,452	-0.29(-1.57%)
Aug 18, 2006	18.55	18.71	18.34	18.69	1,686,482	+0.13(+0.73%)
Aug 17, 2006	18.27	18.73	18.15	18.55	3,921,885	+0.27(+1.50%)
Aug 16, 2006	17.94	18.28	17.83	18.28	3,293,516	+0.36(+2.00%)
Aug 15, 2006	17.77	17.95	17.69	17.92	5,178,822	+0.18(+1.01%)
Aug 14, 2006	17.77	17.89	17.69	17.74	4,166,451	+0.00(+0.00%)
Aug 11, 2006	17.41	18.02	17.30	17.74	6,116,359	+0.33(+1.92%)
Aug 10, 2006	17.05	17.66	16.60	17.41	12,989,288	+1.46(+9.12%)
Aug 09, 2006	16.52	16.60	15.91	15.95	2,965,689	-0.53(-3.21%)
Aug 08, 2006	16.53	16.70	16.41	16.48	3,270,243	-0.02(-0.12%)
Aug 07, 2006	16.48	16.59	16.40	16.50	2,750,014	+0.03(+0.15%)
Aug 04, 2006	16.16	16.49	16.16	16.47	3,811,940	+0.37(+2.32%)
Aug 03, 2006	15.99	16.13	15.73	16.10	5,607,164	+0.01(+0.09%)
Aug 02, 2006	15.81	16.08	15.71	16.08	5,433,219	+0.27(+1.73%)
Aug 01, 2006	16.12	16.12	15.69	15.81	2,742,189	-0.34(-2.10%)
Jul 31, 2006	16.03	16.21	15.95	16.15	1,608,237	+0.11(+0.68%)
Jul 28, 2006	16.17	16.28	15.99	16.04	2,997,589	-0.11(-0.68%)
Jul 27, 2006	16.70	16.88	16.15	16.15	5,339,525	-0.67(-4.00%)
Jul 26, 2006	16.90	16.90	16.54	16.82	3,599,475	-0.13(-0.76%)
Jul 25, 2006	16.68	16.97	16.68	16.95	2,608,169	+0.27(+1.61%)
Jul 24, 2006	16.58	16.80	16.55	16.68	3,326,018	+0.26(+1.61%)
Jul 21, 2006	16.57	16.57	16.17	16.42	3,244,362	-0.14(-0.84%)
Jul 20, 2006	17.00	17.03	16.52	16.56	2,509,862	-0.49(-2.89%)
Jul 19, 2006	16.89	17.13	16.79	17.05	3,026,480	+0.16(+0.97%)
Jul 18, 2006	17.31	17.41	16.76	16.89	1,892,327	-0.33(-1.91%)
Jul 17, 2006	17.13	17.34	17.11	17.22	1,741,254	+0.12(+0.73%)
Jul 14, 2006	17.12	17.18	16.97	17.09	2,399,717	-0.02(-0.15%)
Jul 13, 2006	17.20	17.32	17.01	17.12	4,063,328	-0.14(-0.81%)
Jul 12, 2006	17.42	17.49	17.09	17.26	3,690,159	-0.16(-0.92%)
Jul 11, 2006	17.59	17.60	16.86	17.42	4,608,636	-0.26(-1.49%)
Jul 10, 2006	17.53	17.87	17.53	17.68	1,738,846	+0.19(+1.08%)
Jul 07, 2006	17.75	17.83	17.48	17.49	1,811,073	-0.31(-1.74%)
Jul 06, 2006	17.87	17.99	17.71	17.80	1,598,808	-0.05(-0.28%)
Jul 05, 2006	18.09	18.24	17.63	17.85	2,561,824	-0.24(-1.35%)
Jul 03, 2006	18.14	18.16	17.97	18.09	614,725	+0.00(+0.00%)
Jun 30, 2006	18.17	18.25	17.95	18.09	2,211,527	-0.03(-0.19%)
Jun 29, 2006	17.77	18.19	17.77	18.13	2,232,392	+0.48(+2.71%)
Jun 28, 2006	17.84	17.84	17.50	17.65	2,095,162	-0.18(-1.03%)
Jun 27, 2006	18.18	18.24	17.81	17.83	2,304,819	-0.26(-1.43%)
Jun 26, 2006	18.01	18.23	18.00	18.09	1,885,706	+0.07(+0.41%)
Jun 23, 2006	17.84	18.34	17.74	18.02	4,786,794	+0.40(+2.26%)
Jun 22, 2006	17.70	17.75	17.59	17.62	2,376,845	-0.06(-0.34%)
Jun 21, 2006	17.68	17.90	17.58	17.68	4,483,042	+0.02(+0.11%)
Jun 20, 2006	17.81	17.87	17.60	17.66	2,242,624	-0.15(-0.87%)
Jun 19, 2006	18.31	18.37	17.78	17.81	3,089,076	-0.46(-2.51%)
Jun 16, 2006	18.30	18.35	18.07	18.27	2,189,057	-0.01(-0.05%)
Jun 15, 2006	17.82	18.31	17.79	18.28	1,900,753	+0.49(+2.77%)
Jun 14, 2006	17.96	18.02	17.73	17.79	2,621,210	-0.18(-1.00%)
Jun 13, 2006	17.80	18.09	17.77	17.97	4,212,595	+0.14(+0.78%)
Jun 12, 2006	18.10	18.15	17.80	17.83	1,663,811	-0.26(-1.46%)
Jun 09, 2006	18.00	18.25	18.00	18.09	2,582,288	+0.08(+0.47%)
Jun 08, 2006	17.86	18.32	17.84	18.01	4,824,311	+0.15(+0.84%)
Jun 07, 2006	17.70	18.14	17.63	17.86	2,791,143	+0.16(+0.90%)
Jun 06, 2006	17.93	18.04	17.50	17.70	3,326,219	-0.23(-1.28%)
Jun 05, 2006	18.15	18.28	17.92	17.93	3,687,952	-0.23(-1.29%)
Jun 02, 2006	18.43	18.43	17.95	18.16	2,629,235	-0.25(-1.38%)
Jun 01, 2006	18.29	18.44	18.13	18.42	2,029,758	+0.12(+0.68%)
May 31, 2006	18.31	18.39	17.92	18.29	3,375,975	-0.02(-0.08%)
May 30, 2006	18.54	18.57	18.23	18.31	1,935,061	-0.23(-1.24%)
May 26, 2006	18.67	18.77	18.49	18.54	1,726,809	-0.03(-0.19%)
May 25, 2006	18.46	18.59	18.34	18.57	1,892,929	+0.21(+1.14%)
May 24, 2006	18.27	18.49	18.05	18.36	2,436,632	+0.14(+0.79%)
May 23, 2006	18.43	18.51	18.22	18.22	2,703,067	-0.07(-0.41%)
May 22, 2006	18.19	18.36	18.04	18.29	3,582,020	-0.02(-0.11%)
May 19, 2006	18.63	18.63	18.24	18.31	2,501,636	-0.24(-1.32%)
May 18, 2006	18.69	18.79	18.56	18.56	1,843,173	-0.09(-0.51%)
May 17, 2006	18.74	18.84	18.57	18.65	2,792,948	-0.10(-0.56%)
May 16, 2006	18.98	19.11	18.76	18.76	2,271,114	-0.13(-0.69%)
May 15, 2006	18.33	18.93	18.33	18.89	1,675,046	+0.08(+0.42%)
May 12, 2006	18.84	18.91	18.58	18.81	2,910,717	-0.10(-0.53%)
May 11, 2006	19.19	19.19	18.62	18.91	3,961,810	-0.30(-1.56%)
May 10, 2006	19.19	19.35	19.09	19.20	1,976,591	+0.02(+0.10%)
May 09, 2006	19.32	19.36	19.14	19.18	2,386,475	-0.12(-0.62%)
May 08, 2006	19.36	19.40	19.23	19.30	2,662,740	-0.05(-0.28%)
May 05, 2006	19.32	19.37	19.18	19.36	2,784,522	+0.04(+0.23%)
May 04, 2006	19.37	19.44	19.26	19.31	3,116,562	-0.02(-0.10%)
May 03, 2006	19.16	19.49	19.14	19.33	2,470,940	+0.09(+0.49%)
May 02, 2006	19.36	19.37	19.19	19.24	3,165,315	-0.07(-0.39%)
May 01, 2006	19.49	19.55	19.31	19.31	2,134,285	-0.20(-1.05%)
Apr 28, 2006	18.92	19.55	18.92	19.52	3,008,824	+0.21(+1.11%)
Apr 27, 2006	19.26	19.69	19.14	19.30	3,444,188	+0.14(+0.73%)
Apr 26, 2006	19.49	19.52	19.16	19.16	4,078,977	-0.39(-1.99%)
Apr 25, 2006	20.04	20.04	19.26	19.55	8,080,912	-0.55(-2.75%)
Apr 24, 2006	19.97	20.21	19.81	20.11	1,926,835	+0.14(+0.70%)
Apr 21, 2006	20.04	20.08	19.91	19.97	2,136,291	-0.01(-0.07%)
Apr 20, 2006	19.91	20.04	19.87	19.98	3,330,231	+0.09(+0.48%)
Apr 19, 2006	19.94	20.06	19.81	19.89	2,721,324	-0.08(-0.42%)
Apr 18, 2006	20.11	20.11	19.84	19.97	2,172,404	-0.15(-0.77%)
Apr 17, 2006	20.24	20.24	20.10	20.13	1,111,281	-0.12(-0.59%)
Apr 13, 2006	20.21	20.32	20.14	20.25	1,170,265	+0.02(+0.10%)
Apr 12, 2006	20.08	20.34	19.99	20.23	1,767,737	+0.14(+0.69%)
Apr 11, 2006	20.18	20.18	20.04	20.09	2,182,637	-0.08(-0.42%)
Apr 10, 2006	20.34	20.44	20.12	20.17	1,568,513	-0.30(-1.49%)
Apr 07, 2006	20.77	20.88	20.41	20.48	1,628,300	-0.30(-1.44%)
Apr 06, 2006	20.84	20.96	20.62	20.77	1,883,901	-0.13(-0.62%)
Apr 05, 2006	21.24	21.24	20.82	20.90	1,711,360	-0.34(-1.60%)
Apr 04, 2006	21.13	21.34	20.93	21.24	1,931,650	+0.07(+0.35%)
Apr 03, 2006	21.06	21.32	20.98	21.17	1,740,853	+0.11(+0.52%)
Mar 31, 2006	21.11	21.24	20.98	21.06	2,403,328	-0.04(-0.19%)
Mar 30, 2006	21.06	21.31	21.02	21.10	2,312,644	+0.18(+0.88%)
Mar 29, 2006	20.93	20.94	20.81	20.91	2,444,256	+0.03(+0.17%)
Mar 28, 2006	20.98	21.01	20.84	20.88	1,935,663	-0.12(-0.57%)
Mar 27, 2006	21.05	21.18	20.97	21.00	1,590,983	-0.10(-0.50%)
Mar 24, 2006	21.22	21.24	21.08	21.10	1,717,178	-0.10(-0.47%)
Mar 23, 2006	21.29	21.29	21.12	21.20	1,304,285	-0.08(-0.40%)
Mar 22, 2006	21.23	21.33	21.02	21.29	1,701,730	+0.06(+0.31%)
Mar 21, 2006	21.20	21.45	21.04	21.22	1,420,048	-0.04(-0.19%)
Mar 20, 2006	21.43	21.43	21.17	21.26	2,033,770	-0.10(-0.47%)
Mar 17, 2006	21.31	21.39	21.16	21.36	1,487,459	+0.02(+0.07%)
Mar 16, 2006	21.24	21.51	21.06	21.35	2,169,194	+0.11(+0.52%)
Mar 15, 2006	21.06	21.28	20.83	21.24	2,043,400	+0.14(+0.66%)
Mar 14, 2006	21.01	21.15	20.84	21.10	1,173,275	+0.08(+0.40%)
Mar 13, 2006	20.91	21.17	20.88	21.01	1,982,008	+0.08(+0.41%)
Mar 10, 2006	20.78	20.93	20.72	20.93	1,213,400	+0.19(+0.94%)
Mar 09, 2006	21.06	21.06	20.56	20.73	4,162,037	-0.35(-1.65%)
Mar 08, 2006	20.78	21.20	20.64	21.08	2,285,358	+0.35(+1.71%)
Mar 07, 2006	20.82	20.86	20.58	20.73	1,156,823	-0.09(-0.43%)
Mar 06, 2006	20.86	20.89	20.71	20.82	1,668,426	-0.09(-0.43%)
Mar 03, 2006	20.66	20.99	20.56	20.91	1,625,692	+0.25(+1.23%)
Mar 02, 2006	20.89	20.89	20.57	20.66	1,606,632	-0.24(-1.17%)
Mar 01, 2006	20.86	20.98	20.80	20.90	3,304,952	+0.14(+0.67%)
Feb 28, 2006	21.01	21.01	20.62	20.76	2,705,474	-0.29(-1.40%)
Feb 27, 2006	21.06	21.18	20.91	21.05	1,986,422	-0.03(-0.17%)
Feb 24, 2006	21.11	21.11	20.88	21.09	1,074,566	+0.01(+0.05%)
Feb 23, 2006	20.84	21.21	20.75	21.08	1,827,323	+0.24(+1.15%)
Feb 22, 2006	20.96	20.97	20.74	20.84	3,262,419	-0.12(-0.59%)
Feb 21, 2006	20.86	20.98	20.70	20.96	1,734,031	+0.06(+0.31%)
Feb 17, 2006	20.84	20.93	20.76	20.90	1,980,202	+0.07(+0.36%)
Feb 16, 2006	20.68	20.88	20.59	20.82	4,775,960	+0.15(+0.72%)
Feb 15, 2006	20.78	20.87	20.64	20.68	3,901,420	-0.54(-2.54%)
Feb 14, 2006	20.91	21.23	20.77	21.21	2,177,621	+0.28(+1.36%)
Feb 13, 2006	20.93	21.01	20.65	20.93	2,146,925	+0.00(+0.00%)
Feb 10, 2006	20.84	20.99	20.75	20.93	4,064,130	+0.13(+0.65%)
Feb 09, 2006	20.59	20.86	20.54	20.79	6,515,409	+0.34(+1.66%)
Feb 08, 2006	20.44	20.52	20.34	20.46	2,053,030	+0.02(+0.10%)
Feb 07, 2006	20.49	20.56	20.39	20.44	2,668,157	-0.25(-1.20%)
Feb 06, 2006	20.41	20.73	20.34	20.68	1,965,958	+0.22(+1.10%)
Feb 03, 2006	20.29	20.51	20.19	20.46	2,495,416	+0.17(+0.86%)
Feb 02, 2006	20.49	20.55	20.17	20.29	2,198,286	-0.20(-1.00%)
Feb 01, 2006	20.29	20.54	20.25	20.49	3,274,858	+0.20(+1.01%)
Jan 31, 2006	20.41	20.50	20.22	20.29	2,691,230	-0.21(-1.05%)
Jan 30, 2006	20.40	20.60	20.34	20.50	1,853,806	+0.10(+0.51%)
Jan 27, 2006	20.36	20.50	20.18	20.40	1,495,283	-0.05(-0.24%)
Jan 26, 2006	20.34	20.48	20.15	20.45	3,849,056	+0.13(+0.66%)
Jan 25, 2006	20.24	20.68	20.11	20.31	4,619,670	+0.31(+1.55%)
Jan 24, 2006	19.56	20.05	19.56	20.00	7,821,500	+0.77(+4.02%)
Jan 23, 2006	19.28	19.34	19.06	19.23	2,532,131	-0.00(-0.03%)
Jan 20, 2006	19.65	19.65	19.14	19.23	1,539,221	-0.42(-2.13%)
Jan 19, 2006	19.57	19.68	19.39	19.65	1,103,255	+0.09(+0.46%)
Jan 18, 2006	19.36	19.58	19.28	19.56	1,636,726	+0.12(+0.64%)
Jan 17, 2006	19.49	19.50	19.21	19.44	1,699,724	-0.05(-0.26%)
Jan 13, 2006	19.53	19.65	19.37	19.49	1,432,687	-0.13(-0.69%)
Jan 12, 2006	19.40	19.69	19.29	19.62	2,029,156	+0.23(+1.18%)
Jan 11, 2006	19.42	19.44	19.34	19.39	1,980,202	-0.02(-0.13%)
Jan 10, 2006	19.52	19.53	19.22	19.42	1,541,027	-0.23(-1.17%)
Jan 09, 2006	19.29	19.65	19.29	19.65	1,970,171	+0.37(+1.94%)
Jan 06, 2006	19.24	19.34	18.94	19.27	1,697,316	+0.06(+0.31%)
Jan 05, 2006	19.13	19.38	19.12	19.21	3,090,079	+0.03(+0.16%)
Jan 04, 2006	18.94	19.19	18.92	19.18	2,826,052	+0.20(+1.08%)
Jan 03, 2006	18.94	19.08	18.63	18.98	4,329,562	-0.29(-1.50%)
Dec 30, 2005	19.46	19.46	19.17	19.27	1,079,983	-0.22(-1.13%)
Dec 29, 2005	19.42	19.56	19.14	19.49	1,596,200	+0.04(+0.23%)
Dec 28, 2005	19.39	19.46	19.13	19.44	1,223,632	+0.08(+0.41%)
Dec 27, 2005	19.65	19.66	19.31	19.36	1,431,885	-0.29(-1.50%)
Dec 23, 2005	19.46	19.68	19.46	19.66	960,007	+0.25(+1.28%)
Dec 22, 2005	19.34	19.46	19.29	19.41	2,416,770	+0.07(+0.39%)
Dec 21, 2005	19.31	19.53	19.14	19.33	1,571,121	+0.07(+0.36%)
Dec 20, 2005	19.16	19.31	19.04	19.26	1,906,973	+0.10(+0.52%)
Dec 19, 2005	19.12	19.28	18.95	19.16	2,451,679	-0.06(-0.31%)
Dec 16, 2005	19.46	19.49	19.12	19.22	3,023,270	-0.16(-0.85%)
Dec 15, 2005	19.19	19.39	19.16	19.39	2,996,185	+0.22(+1.17%)
Dec 14, 2005	18.70	19.17	18.62	19.16	3,889,985	+0.48(+2.59%)
Dec 13, 2005	18.44	18.74	18.37	18.68	3,729,281	+0.20(+1.08%)
Dec 12, 2005	18.69	18.84	18.42	18.48	3,303,347	-0.17(-0.91%)
Dec 09, 2005	18.47	18.68	18.34	18.65	3,994,111	+0.35(+1.93%)
Dec 08, 2005	19.01	19.02	18.16	18.30	13,511,122	+4.79(+35.43%)
Dec 07, 2005	13.41	13.51	13.28	13.51	1,581,754	+0.09(+0.67%)
Dec 06, 2005	13.32	13.52	13.32	13.42	882,965	+0.13(+0.98%)
Dec 05, 2005	13.30	13.35	13.21	13.29	955,192	-0.09(-0.65%)
Dec 02, 2005	13.24	13.39	13.18	13.38	738,513	+0.07(+0.50%)
Dec 01, 2005	13.21	13.44	13.13	13.31	1,084,196	+0.13(+0.96%)
Nov 30, 2005	13.25	13.37	13.11	13.19	755,366	+0.09(+0.68%)
Nov 29, 2005	13.12	13.25	13.05	13.10	641,609	+0.06(+0.43%)
Nov 28, 2005	13.21	13.29	13.04	13.04	891,994	-0.22(-1.65%)
Nov 25, 2005	13.13	13.26	13.09	13.26	218,283	+0.12(+0.91%)
Nov 23, 2005	13.14	13.32	13.11	13.14	1,308,097	-0.05(-0.38%)
Nov 22, 2005	13.04	13.22	13.04	13.19	888,182	+0.07(+0.53%)
Nov 21, 2005	12.89	13.13	12.89	13.12	1,205,576	+0.23(+1.75%)
Nov 18, 2005	12.78	12.92	12.71	12.89	1,426,468	+0.11(+0.86%)
Nov 17, 2005	12.39	12.80	12.39	12.78	1,501,302	+0.40(+3.22%)
Nov 16, 2005	12.64	12.69	12.36	12.38	1,167,457	-0.20(-1.56%)
Nov 15, 2005	12.73	12.74	12.56	12.58	1,059,117	-0.15(-1.15%)
Nov 14, 2005	12.79	12.82	12.67	12.73	1,451,948	-0.07(-0.52%)
Nov 11, 2005	12.63	12.81	12.50	12.79	959,405	+0.19(+1.48%)
Nov 10, 2005	12.63	12.78	12.49	12.61	2,169,596	-0.05(-0.37%)
Nov 09, 2005	12.69	12.80	12.59	12.65	1,138,767	-0.04(-0.29%)
Nov 08, 2005	12.79	12.86	12.68	12.69	1,543,835	-0.15(-1.14%)
Nov 07, 2005	12.87	12.98	12.68	12.84	1,533,403	-0.03(-0.23%)
Nov 04, 2005	12.78	12.89	12.74	12.87	1,498,493	+0.12(+0.96%)
Nov 03, 2005	12.73	12.86	12.63	12.74	1,078,377	+0.11(+0.89%)
Nov 02, 2005	12.46	12.68	12.39	12.63	1,694,307	+0.11(+0.90%)

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.