Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	22.11	22.11	21.78	21.99	6,776,926	+0.00(+0.00%)
Oct 30, 2007	21.36	22.17	21.36	21.99	8,491,305	+0.63(+2.94%)
Oct 29, 2007	21.51	21.52	21.24	21.36	4,893,307	-0.01(-0.03%)
Oct 26, 2007	21.31	21.49	21.18	21.36	5,168,475	+0.03(+0.15%)
Oct 25, 2007	20.69	21.37	20.68	21.33	7,843,834	+0.61(+2.95%)
Oct 24, 2007	20.38	20.80	20.26	20.72	5,382,161	+0.20(+0.98%)
Oct 23, 2007	20.59	20.69	20.30	20.52	3,744,892	+0.05(+0.24%)
Oct 22, 2007	20.23	20.56	20.14	20.47	4,850,081	+0.01(+0.05%)
Oct 19, 2007	20.50	20.75	20.43	20.46	8,146,964	-0.15(-0.72%)
Oct 18, 2007	20.49	20.62	20.32	20.60	6,475,444	+0.11(+0.56%)
Oct 17, 2007	20.61	20.70	20.38	20.49	8,181,764	+0.12(+0.59%)
Oct 16, 2007	20.15	20.57	20.12	20.37	5,698,662	+0.22(+1.08%)
Oct 15, 2007	20.44	20.59	20.07	20.15	5,114,747	-0.18(-0.89%)
Oct 12, 2007	20.42	20.55	20.24	20.33	5,195,704	+0.02(+0.11%)
Oct 11, 2007	20.81	20.93	20.27	20.31	8,865,684	-0.50(-2.39%)
Oct 10, 2007	20.34	20.91	20.26	20.81	17,474,578	+0.00(+0.00%)
Oct 09, 2007	20.93	20.93	20.48	20.81	27,343,980	+0.99(+5.01%)
Oct 08, 2007	18.95	19.92	18.87	19.81	19,714,078	+1.06(+5.65%)
Oct 05, 2007	18.56	18.94	18.43	18.75	4,211,218	+0.34(+1.87%)
Oct 04, 2007	18.67	18.70	18.29	18.41	3,153,468	-0.25(-1.32%)
Oct 03, 2007	18.64	18.87	18.56	18.66	4,015,603	-0.05(-0.29%)
Oct 02, 2007	18.85	18.89	18.68	18.71	3,367,765	-0.10(-0.52%)
Oct 01, 2007	18.57	18.91	18.37	18.81	3,953,329	+0.34(+1.83%)
Sep 28, 2007	18.42	18.61	18.30	18.47	3,069,398	+0.08(+0.42%)
Sep 27, 2007	18.34	18.43	18.27	18.39	2,760,773	+0.15(+0.84%)
Sep 26, 2007	18.32	18.34	18.21	18.24	5,692,434	+0.04(+0.24%)
Sep 25, 2007	18.57	18.59	18.19	18.20	5,585,652	-0.44(-2.34%)
Sep 24, 2007	18.67	18.89	18.51	18.63	3,679,870	-0.08(-0.44%)
Sep 21, 2007	18.91	19.10	18.58	18.72	6,492,928	+0.14(+0.73%)
Sep 20, 2007	18.70	18.73	18.56	18.58	2,838,616	-0.12(-0.64%)
Sep 19, 2007	18.39	18.87	18.39	18.70	5,504,329	+0.44(+2.42%)
Sep 18, 2007	17.70	18.41	17.69	18.26	4,612,705	+0.56(+3.15%)
Sep 17, 2007	17.73	17.84	17.60	17.70	2,781,287	-0.04(-0.25%)
Sep 14, 2007	17.52	17.78	17.37	17.74	3,298,531	+0.22(+1.28%)
Sep 13, 2007	17.26	17.69	17.25	17.52	6,380,933	+0.35(+2.03%)
Sep 12, 2007	17.38	17.40	17.13	17.17	2,978,733	-0.23(-1.35%)
Sep 11, 2007	17.19	17.50	17.24	17.41	3,725,065	+0.21(+1.24%)
Sep 10, 2007	17.39	17.51	17.06	17.19	3,098,886	-0.12(-0.69%)
Sep 07, 2007	17.57	17.63	17.26	17.31	4,193,268	-0.45(-2.55%)
Sep 06, 2007	17.86	18.01	17.74	17.77	3,948,749	-0.10(-0.55%)
Sep 05, 2007	17.67	17.94	17.56	17.86	3,579,499	+0.02(+0.09%)
Sep 04, 2007	17.84	17.94	17.61	17.85	3,537,005	-0.02(-0.09%)
Aug 31, 2007	17.80	18.02	17.71	17.86	2,780,554	+0.20(+1.11%)
Aug 30, 2007	17.29	17.80	17.29	17.67	3,463,375	+0.01(+0.06%)
Aug 29, 2007	17.78	17.78	17.23	17.66	5,300,288	+0.04(+0.22%)
Aug 28, 2007	17.75	17.89	17.56	17.62	4,408,115	-0.25(-1.37%)
Aug 27, 2007	18.06	18.21	17.85	17.86	3,056,027	-0.21(-1.15%)
Aug 24, 2007	17.65	18.08	17.61	18.07	3,184,056	+0.49(+2.76%)
Aug 23, 2007	17.72	17.77	17.42	17.59	2,827,443	+0.01(+0.06%)
Aug 22, 2007	17.59	17.63	17.31	17.57	3,042,656	+0.32(+1.84%)
Aug 21, 2007	17.04	17.32	16.99	17.26	3,471,800	+0.20(+1.18%)
Aug 20, 2007	17.21	17.39	16.88	17.06	3,651,114	-0.03(-0.19%)
Aug 17, 2007	16.93	17.20	16.11	17.09	8,453,940	+0.57(+3.47%)
Aug 16, 2007	15.56	16.59	15.49	16.52	8,543,322	+0.34(+2.13%)
Aug 15, 2007	16.69	16.91	16.13	16.17	4,604,280	-0.52(-3.11%)
Aug 14, 2007	16.71	16.85	16.52	16.69	4,604,646	-0.08(-0.49%)
Aug 13, 2007	17.10	17.26	16.69	16.77	4,501,893	-0.26(-1.51%)
Aug 10, 2007	16.86	17.25	15.87	17.03	7,147,275	+0.60(+3.62%)
Aug 09, 2007	16.67	17.54	16.16	16.43	9,510,042	-0.93(-5.38%)
Aug 08, 2007	17.43	17.75	17.09	17.37	5,939,545	-0.06(-0.34%)
Aug 07, 2007	17.94	17.94	17.00	17.43	5,856,159	-0.08(-0.47%)
Aug 06, 2007	17.13	17.51	16.91	17.51	4,491,299	+0.31(+1.81%)
Aug 03, 2007	17.29	17.45	17.20	17.20	4,504,569	-0.25(-1.44%)
Aug 02, 2007	16.84	17.55	16.84	17.45	6,580,089	+0.19(+1.08%)
Aug 01, 2007	17.02	17.66	17.02	17.26	6,578,984	-0.23(-1.31%)
Jul 31, 2007	18.25	18.25	17.47	17.49	4,824,698	-0.15(-0.84%)
Jul 30, 2007	17.36	17.68	17.34	17.64	7,402,418	+0.28(+1.64%)
Jul 27, 2007	17.65	17.97	17.34	17.36	6,041,904	-0.20(-1.12%)
Jul 26, 2007	18.16	18.18	17.31	17.55	7,802,324	-0.77(-4.20%)
Jul 25, 2007	18.63	18.67	18.12	18.32	6,276,488	-0.17(-0.94%)
Jul 24, 2007	18.51	19.02	18.45	18.50	4,735,173	-0.50(-2.64%)
Jul 23, 2007	18.77	19.14	18.72	19.00	6,762,280	+0.37(+1.96%)
Jul 20, 2007	18.67	18.95	18.52	18.63	7,411,576	-0.09(-0.47%)
Jul 19, 2007	18.73	18.90	18.53	18.72	4,922,429	+0.02(+0.12%)
Jul 18, 2007	18.51	18.72	18.37	18.70	5,764,050	+0.14(+0.74%)
Jul 17, 2007	18.56	18.78	18.55	18.56	3,308,788	-0.04(-0.23%)
Jul 16, 2007	19.01	19.01	18.38	18.61	6,508,596	-0.22(-1.16%)
Jul 13, 2007	18.73	18.89	18.63	18.83	5,238,380	+0.14(+0.76%)
Jul 12, 2007	18.61	18.85	18.35	18.68	11,015,708	-0.10(-0.55%)
Jul 11, 2007	18.45	19.05	18.35	18.79	15,785,937	+0.80(+4.43%)
Jul 10, 2007	18.43	18.56	17.99	17.99	7,231,346	-0.46(-2.51%)
Jul 09, 2007	18.64	18.73	18.40	18.45	4,361,776	-0.14(-0.73%)
Jul 06, 2007	18.48	18.70	18.44	18.59	3,401,284	+0.15(+0.83%)
Jul 05, 2007	18.38	18.58	18.36	18.44	4,403,170	-0.01(-0.03%)
Jul 03, 2007	18.46	18.54	18.34	18.44	3,380,404	+0.24(+1.32%)
Jul 02, 2007	17.95	18.24	17.95	18.20	5,413,481	+0.34(+1.89%)
Jun 29, 2007	17.91	18.08	17.83	17.86	4,892,391	+0.08(+0.43%)
Jun 28, 2007	17.74	18.04	17.55	17.79	4,859,422	+0.11(+0.65%)
Jun 27, 2007	17.48	17.72	17.24	17.67	3,905,234	+8.86(+100.53%)
Jun 26, 2007	8.853	8.917	8.804	8.813	4,267,631	-0.00(-0.05%)
Jun 25, 2007	8.850	8.921	8.779	8.817	3,632,798	-0.03(-0.35%)
Jun 22, 2007	8.935	8.948	8.828	8.849	6,818,320	-0.09(-0.96%)
Jun 21, 2007	9.093	9.067	8.879	8.935	5,515,318	-0.16(-1.74%)
Jun 20, 2007	9.249	9.249	9.075	9.093	8,786,559	-0.15(-1.67%)
Jun 19, 2007	9.197	9.266	9.126	9.247	4,507,571	+0.07(+0.71%)
Jun 18, 2007	9.306	9.306	9.140	9.182	5,433,629	-0.13(-1.39%)
Jun 15, 2007	9.378	9.378	9.283	9.312	5,054,854	+0.06(+0.62%)
Jun 14, 2007	9.246	9.272	9.201	9.254	4,489,255	+0.01(+0.07%)
Jun 13, 2007	9.138	9.262	9.129	9.247	4,247,484	+0.12(+1.36%)
Jun 12, 2007	9.194	9.224	9.089	9.123	4,018,900	-0.12(-1.34%)
Jun 11, 2007	9.175	9.273	9.131	9.247	4,506,106	+0.07(+0.79%)
Jun 08, 2007	9.037	9.176	9.022	9.175	6,229,603	+0.14(+1.53%)
Jun 07, 2007	9.142	9.281	9.029	9.037	7,067,758	-0.22(-2.36%)
Jun 06, 2007	9.269	9.287	9.213	9.256	4,174,586	-0.06(-0.67%)
Jun 05, 2007	9.384	9.396	9.261	9.318	4,822,991	-0.06(-0.68%)
Jun 04, 2007	9.266	9.402	9.242	9.383	3,330,397	+0.07(+0.72%)
Jun 01, 2007	9.253	9.344	9.223	9.316	3,558,069	+0.07(+0.78%)
May 31, 2007	9.238	9.261	9.171	9.243	3,943,694	+0.07(+0.73%)
May 30, 2007	9.159	9.195	9.084	9.176	3,728,774	-0.03(-0.28%)
May 29, 2007	9.232	9.247	9.078	9.202	4,070,551	+0.02(+0.18%)
May 25, 2007	9.179	9.216	9.131	9.186	2,615,527	+0.04(+0.42%)
May 24, 2007	9.221	9.340	9.137	9.148	6,123,817	-0.00(-0.01%)
May 23, 2007	9.249	9.266	9.133	9.149	2,930,745	-0.09(-1.02%)
May 22, 2007	9.165	9.287	9.161	9.243	5,066,942	+0.08(+0.85%)
May 21, 2007	9.130	9.186	9.078	9.165	3,490,666	+0.04(+0.39%)
May 18, 2007	9.049	9.159	9.009	9.130	5,014,683	+0.07(+0.81%)
May 17, 2007	9.066	9.138	8.989	9.056	5,374,285	+0.02(+0.20%)
May 16, 2007	9.021	9.078	8.989	9.039	2,645,565	+0.08(+0.90%)
May 15, 2007	9.024	9.142	8.940	8.958	4,937,598	-0.07(-0.73%)
May 14, 2007	9.103	9.138	9.022	9.024	3,104,931	-0.08(-0.87%)
May 11, 2007	9.054	9.108	9.015	9.103	2,912,246	+0.05(+0.56%)
May 10, 2007	9.138	9.159	9.032	9.052	4,183,011	-0.09(-0.97%)
May 09, 2007	9.131	9.161	9.078	9.141	4,373,132	+0.02(+0.18%)
May 08, 2007	9.104	9.171	9.084	9.125	4,952,650	+0.02(+0.21%)
May 07, 2007	9.176	9.245	9.063	9.105	4,702,087	-0.04(-0.45%)
May 04, 2007	9.095	9.179	9.054	9.146	6,753,847	+0.12(+1.36%)
May 03, 2007	9.037	9.084	8.946	9.024	12,575,410	-0.08(-0.93%)
May 02, 2007	8.770	9.418	8.770	9.108	15,554,950	+0.49(+5.72%)
May 01, 2007	8.394	8.618	8.394	8.615	6,194,843	+0.17(+2.04%)
Apr 30, 2007	8.551	8.569	8.378	8.443	4,795,939	-0.13(-1.56%)
Apr 27, 2007	8.509	8.632	8.479	8.577	3,863,946	+0.06(+0.71%)
Apr 26, 2007	8.501	8.645	8.476	8.517	6,096,460	+0.05(+0.63%)
Apr 25, 2007	8.387	8.464	8.367	8.464	4,579,348	+0.11(+1.36%)
Apr 24, 2007	8.321	8.371	8.215	8.351	5,060,792	+0.03(+0.33%)
Apr 23, 2007	8.315	8.371	8.291	8.323	2,390,793	-0.01(-0.15%)
Apr 20, 2007	8.326	8.349	8.285	8.336	4,657,004	+0.05(+0.64%)
Apr 19, 2007	8.340	8.352	8.269	8.282	3,162,443	-0.06(-0.77%)
Apr 18, 2007	8.271	8.356	8.232	8.347	5,087,171	+0.02(+0.30%)
Apr 17, 2007	8.333	8.362	8.278	8.322	3,569,425	-0.01(-0.16%)
Apr 16, 2007	8.143	8.383	8.143	8.336	5,450,022	+0.20(+2.41%)
Apr 13, 2007	8.119	8.140	8.071	8.139	3,451,103	+0.06(+0.73%)
Apr 12, 2007	8.009	8.095	7.948	8.080	3,878,599	+0.04(+0.48%)
Apr 11, 2007	8.150	8.184	8.026	8.042	4,998,807	-0.11(-1.32%)
Apr 10, 2007	8.039	8.155	8.020	8.150	5,954,537	+0.09(+1.15%)
Apr 09, 2007	8.038	8.091	8.031	8.057	3,709,934	+0.03(+0.34%)
Apr 05, 2007	7.958	8.048	7.926	8.030	2,281,787	+0.05(+0.63%)
Apr 04, 2007	7.993	8.037	7.960	7.979	2,434,920	-0.04(-0.49%)
Apr 03, 2007	7.959	8.063	7.959	8.019	3,929,518	+0.07(+0.91%)
Apr 02, 2007	7.850	7.967	7.836	7.947	4,770,223	+0.06(+0.80%)
Mar 30, 2007	7.876	7.986	7.859	7.884	5,737,422	+0.01(+0.10%)
Mar 29, 2007	7.974	8.011	7.858	7.876	4,802,005	-0.05(-0.60%)
Mar 28, 2007	7.992	7.992	7.857	7.923	3,349,633	-0.04(-0.51%)
Mar 27, 2007	8.005	8.033	7.932	7.964	2,566,073	-0.06(-0.80%)
Mar 26, 2007	8.094	8.095	7.947	8.028	4,194,565	-0.09(-1.06%)
Mar 23, 2007	8.079	8.128	8.053	8.114	2,937,889	+0.05(+0.56%)
Mar 22, 2007	8.121	8.130	8.054	8.069	3,584,810	-0.04(-0.54%)
Mar 21, 2007	8.004	8.128	7.955	8.113	3,182,224	+0.11(+1.36%)
Mar 20, 2007	8.001	8.059	7.992	8.004	3,582,979	-0.01(-0.07%)
Mar 19, 2007	7.914	8.012	7.897	8.009	4,367,271	+0.13(+1.63%)
Mar 16, 2007	7.953	7.998	7.862	7.881	5,703,973	-0.07(-0.91%)
Mar 15, 2007	7.862	7.967	7.818	7.953	6,210,686	+0.09(+1.16%)
Mar 14, 2007	7.848	7.915	7.799	7.862	8,174,438	+0.03(+0.44%)
Mar 13, 2007	7.915	7.925	7.814	7.828	7,661,223	-0.09(-1.10%)
Mar 12, 2007	7.861	7.922	7.818	7.915	4,544,936	+0.04(+0.47%)
Mar 09, 2007	7.903	7.917	7.840	7.878	3,887,757	+0.01(+0.10%)
Mar 08, 2007	7.826	7.917	7.820	7.870	6,131,103	+0.08(+1.05%)
Mar 07, 2007	7.710	7.839	7.678	7.788	8,806,340	+0.02(+0.23%)
Mar 06, 2007	7.708	7.796	7.611	7.771	7,649,867	+0.21(+2.80%)
Mar 05, 2007	7.686	7.773	7.556	7.559	5,473,558	-0.15(-2.00%)
Mar 02, 2007	7.798	7.813	7.705	7.713	4,778,648	-0.08(-1.09%)
Mar 01, 2007	7.735	7.889	7.508	7.798	9,560,953	-0.11(-1.40%)
Feb 28, 2007	7.807	7.958	7.771	7.908	6,874,733	+0.10(+1.22%)
Feb 27, 2007	7.998	8.018	7.708	7.813	8,932,355	-0.27(-3.34%)
Feb 26, 2007	8.258	8.258	8.074	8.083	8,266,842	-0.18(-2.13%)
Feb 23, 2007	8.255	8.326	8.206	8.259	7,932,666	-0.08(-0.90%)
Feb 22, 2007	8.387	8.401	8.289	8.334	3,736,833	-0.08(-0.89%)
Feb 21, 2007	8.442	8.493	8.394	8.409	6,502,552	-0.06(-0.73%)
Feb 20, 2007	8.254	8.475	8.228	8.471	5,506,893	+0.24(+2.97%)
Feb 16, 2007	8.211	8.256	8.196	8.226	3,400,185	-0.02(-0.18%)
Feb 15, 2007	8.190	8.285	8.190	8.241	4,052,601	+0.05(+0.58%)
Feb 14, 2007	8.157	8.202	8.120	8.194	5,030,856	+0.04(+0.45%)
Feb 13, 2007	8.244	8.308	7.985	8.157	13,691,050	-0.14(-1.68%)
Feb 12, 2007	8.226	8.321	8.166	8.296	5,724,498	+0.04(+0.48%)
Feb 09, 2007	8.297	8.363	8.206	8.256	4,207,921	-0.04(-0.49%)
Feb 08, 2007	8.325	8.326	8.251	8.297	4,506,106	-0.01(-0.15%)
Feb 07, 2007	8.256	8.334	8.225	8.310	3,761,743	+0.05(+0.59%)
Feb 06, 2007	8.142	8.281	8.134	8.261	3,955,526	+0.13(+1.58%)
Feb 05, 2007	8.134	8.215	8.091	8.132	3,208,599	-0.01(-0.15%)
Feb 02, 2007	8.173	8.222	8.119	8.145	3,460,628	+0.02(+0.18%)
Feb 01, 2007	8.203	8.277	8.123	8.130	4,816,746	-0.06(-0.75%)
Jan 31, 2007	8.038	8.207	8.034	8.191	4,006,811	+0.13(+1.61%)
Jan 30, 2007	8.071	8.080	8.028	8.061	3,310,803	+0.02(+0.31%)
Jan 29, 2007	8.082	8.083	8.019	8.037	5,900,321	-0.05(-0.61%)
Jan 26, 2007	8.053	8.099	7.988	8.086	4,112,312	+0.04(+0.46%)
Jan 25, 2007	8.098	8.119	8.039	8.049	6,291,185	-0.06(-0.79%)
Jan 24, 2007	8.078	8.135	8.054	8.113	2,804,182	+0.04(+0.44%)
Jan 23, 2007	8.064	8.142	8.041	8.078	2,812,607	+0.02(+0.27%)
Jan 22, 2007	8.053	8.082	8.012	8.056	3,700,567	+0.00(+0.03%)
Jan 19, 2007	8.080	8.119	8.048	8.053	7,025,657	-0.02(-0.19%)
Jan 18, 2007	8.168	8.188	8.053	8.068	6,279,463	-0.10(-1.24%)
Jan 17, 2007	8.190	8.241	8.128	8.169	5,391,136	-0.05(-0.60%)
Jan 16, 2007	8.183	8.237	8.170	8.218	5,280,141	+0.05(+0.57%)
Jan 12, 2007	8.190	8.190	8.134	8.172	5,128,484	-0.02(-0.22%)
Jan 11, 2007	8.067	8.205	8.067	8.190	4,331,005	+0.16(+2.01%)
Jan 10, 2007	8.063	8.063	7.887	8.028	4,856,675	+0.08(+0.94%)
Jan 09, 2007	7.923	7.974	7.866	7.953	7,065,952	+0.03(+0.38%)
Jan 08, 2007	7.910	7.967	7.835	7.923	5,157,424	-0.02(-0.24%)
Jan 05, 2007	8.012	8.034	7.940	7.942	2,983,679	-0.07(-0.87%)
Jan 04, 2007	8.012	8.049	7.938	8.012	3,114,089	-0.02(-0.27%)
Jan 03, 2007	8.019	8.121	7.964	8.034	4,321,847	+0.01(+0.10%)
Dec 29, 2006	8.053	8.102	8.005	8.026	2,159,092	-0.04(-0.51%)
Dec 28, 2006	8.093	8.146	8.053	8.067	2,358,370	-0.01(-0.15%)
Dec 27, 2006	8.052	8.087	7.948	8.079	4,662,891	+0.06(+0.77%)
Dec 26, 2006	7.985	8.046	7.979	8.018	2,104,144	-0.00(-0.05%)
Dec 22, 2006	8.026	8.091	7.970	8.022	5,859,293	+0.03(+0.38%)
Dec 21, 2006	8.060	8.093	7.986	7.992	4,337,232	-0.07(-0.85%)
Dec 20, 2006	8.067	8.114	8.026	8.060	5,475,023	+0.01(+0.17%)
Dec 19, 2006	7.964	8.064	7.917	8.046	5,591,147	+0.06(+0.77%)
Dec 18, 2006	8.009	8.053	7.966	7.985	4,491,453	-0.02(-0.31%)
Dec 15, 2006	8.079	8.090	7.993	8.009	7,474,033	-0.02(-0.31%)
Dec 14, 2006	8.000	8.061	7.960	8.034	7,584,296	+0.04(+0.44%)
Dec 13, 2006	7.958	8.027	7.892	7.998	5,993,000	+0.08(+1.07%)
Dec 12, 2006	8.074	8.075	7.892	7.914	9,881,491	-0.21(-2.55%)
Dec 11, 2006	8.151	8.316	8.076	8.121	11,467,658	-0.03(-0.37%)
Dec 08, 2006	8.203	8.273	7.990	8.151	19,250,132	-0.19(-2.23%)
Dec 07, 2006	8.360	8.484	8.271	8.337	10,140,845	-0.16(-1.93%)
Dec 06, 2006	8.604	8.607	8.464	8.501	6,250,523	-0.13(-1.55%)
Dec 05, 2006	8.375	8.665	8.307	8.635	13,317,942	+0.22(+2.64%)
Dec 04, 2006	8.340	8.463	8.293	8.412	5,672,836	+0.09(+1.12%)
Dec 01, 2006	8.289	8.453	8.271	8.319	4,892,574	-0.03(-0.39%)
Nov 30, 2006	8.408	8.411	8.300	8.352	5,006,866	-0.06(-0.67%)
Nov 29, 2006	8.413	8.529	8.387	8.408	6,009,485	-0.03(-0.32%)
Nov 28, 2006	8.278	8.456	8.254	8.435	7,131,157	+0.12(+1.48%)
Nov 27, 2006	8.613	8.614	8.301	8.312	7,807,385	-0.30(-3.52%)
Nov 24, 2006	8.651	8.674	8.602	8.615	1,423,887	-0.05(-0.55%)
Nov 22, 2006	8.574	8.692	8.547	8.663	4,395,477	+0.10(+1.18%)
Nov 21, 2006	8.554	8.599	8.484	8.562	4,297,303	-0.01(-0.06%)
Nov 20, 2006	8.475	8.584	8.403	8.568	4,361,409	+0.11(+1.24%)
Nov 17, 2006	8.551	8.561	8.420	8.463	6,072,858	-0.11(-1.34%)
Nov 16, 2006	8.524	8.609	8.487	8.577	4,912,355	+0.10(+1.14%)
Nov 15, 2006	8.476	8.613	8.463	8.480	5,513,487	+0.03(+0.39%)
Nov 14, 2006	8.334	8.479	8.285	8.448	5,652,322	+0.15(+1.78%)
Nov 13, 2006	8.326	8.359	8.271	8.300	4,803,558	+0.01(+0.12%)
Nov 10, 2006	8.106	8.292	8.094	8.291	6,776,559	+0.19(+2.34%)
Nov 09, 2006	8.101	8.117	8.009	8.101	5,587,484	+0.02(+0.27%)
Nov 08, 2006	8.106	8.134	7.998	8.079	4,207,189	-0.03(-0.34%)
Nov 07, 2006	8.061	8.121	8.041	8.106	3,193,214	+0.05(+0.56%)
Nov 06, 2006	7.985	8.147	7.977	8.061	3,929,151	+0.14(+1.79%)
Nov 03, 2006	8.128	8.157	7.885	7.919	5,381,245	-0.18(-2.27%)
Nov 02, 2006	8.120	8.120	8.041	8.104	4,773,886	-0.02(-0.20%)

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.