Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	19.83	19.83	18.98	19.53	3,502,099	+0.17(+0.87%)
Nov 29, 2007	19.48	19.83	18.93	19.36	9,720,875	-2.16(-10.04%)
Nov 28, 2007	20.55	21.53	20.53	21.52	1,070,050	+0.88(+4.27%)
Nov 27, 2007	19.95	20.81	19.95	20.64	972,061	+0.08(+0.39%)
Nov 26, 2007	20.55	20.84	20.50	20.56	1,247,496	-0.24(-1.17%)
Nov 23, 2007	20.27	20.82	20.27	20.81	358,713	+0.54(+2.65%)
Nov 21, 2007	19.81	20.44	19.81	20.27	1,030,403	+0.04(+0.18%)
Nov 20, 2007	21.23	21.23	19.74	20.23	1,737,880	-0.87(-4.11%)
Nov 19, 2007	21.64	21.64	21.06	21.10	625,912	-0.72(-3.31%)
Nov 16, 2007	21.50	21.87	21.45	21.82	796,589	+0.52(+2.43%)
Nov 15, 2007	21.59	21.65	21.11	21.31	1,223,910	-0.28(-1.28%)
Nov 14, 2007	22.57	22.57	21.51	21.58	949,402	-0.48(-2.18%)
Nov 13, 2007	22.30	22.37	21.90	22.06	711,218	+0.13(+0.57%)
Nov 12, 2007	22.75	23.02	21.83	21.94	1,136,143	-0.97(-4.24%)
Nov 09, 2007	23.44	23.59	22.91	22.91	876,633	-1.25(-5.18%)
Nov 08, 2007	24.46	25.00	23.61	24.16	929,246	-0.40(-1.63%)
Nov 07, 2007	25.07	25.33	24.46	24.56	1,030,615	-0.24(-0.98%)
Nov 06, 2007	24.45	24.98	24.45	24.80	723,081	+0.54(+2.23%)
Nov 05, 2007	23.98	24.72	23.98	24.26	673,254	-0.07(-0.29%)
Nov 02, 2007	23.82	24.42	23.62	24.33	1,022,686	+1.07(+4.59%)
Nov 01, 2007	23.62	23.76	23.13	23.26	765,728	-0.52(-2.18%)
Oct 31, 2007	23.59	23.86	23.24	23.78	947,463	+0.67(+2.91%)
Oct 30, 2007	23.27	23.44	22.92	23.11	515,629	-0.37(-1.57%)
Oct 29, 2007	23.43	23.80	23.25	23.48	858,739	+0.18(+0.76%)
Oct 26, 2007	23.80	24.26	23.17	23.30	1,185,132	+0.05(+0.22%)
Oct 25, 2007	22.76	23.61	22.76	23.25	1,748,767	+0.56(+2.45%)
Oct 24, 2007	22.59	22.69	22.16	22.69	418,332	+0.08(+0.35%)
Oct 23, 2007	22.70	22.81	22.43	22.61	346,324	+0.21(+0.94%)
Oct 22, 2007	22.05	22.55	21.94	22.40	504,913	-0.10(-0.46%)
Oct 19, 2007	23.03	23.24	22.29	22.50	573,707	-0.53(-2.29%)
Oct 18, 2007	22.85	23.13	22.69	23.03	467,195	+0.24(+1.06%)
Oct 17, 2007	22.77	22.87	22.62	22.79	544,561	+0.28(+1.24%)
Oct 16, 2007	22.60	22.90	22.46	22.51	296,818	-0.20(-0.88%)
Oct 15, 2007	23.27	23.28	22.59	22.71	502,770	-0.56(-2.43%)
Oct 12, 2007	23.05	23.30	23.00	23.27	776,229	+0.27(+1.18%)
Oct 11, 2007	23.09	23.50	22.93	23.00	937,605	+0.07(+0.28%)
Oct 10, 2007	22.71	22.99	22.68	22.94	290,818	+0.28(+1.24%)
Oct 09, 2007	22.75	22.77	22.50	22.66	366,898	+0.00(+0.02%)
Oct 08, 2007	22.82	22.96	22.65	22.65	177,448	-0.14(-0.63%)
Oct 05, 2007	22.68	23.01	22.59	22.80	598,995	+0.47(+2.11%)
Oct 04, 2007	22.39	22.43	22.10	22.33	463,337	+0.11(+0.48%)
Oct 03, 2007	21.93	22.56	21.80	22.22	524,630	+0.26(+1.17%)
Oct 02, 2007	22.03	22.07	21.46	21.96	623,212	+0.11(+0.49%)
Oct 01, 2007	21.46	21.90	21.45	21.86	553,562	+0.61(+2.88%)
Sep 28, 2007	21.25	21.40	21.18	21.25	310,749	+0.11(+0.53%)
Sep 27, 2007	21.21	21.39	21.01	21.13	529,987	+0.02(+0.11%)
Sep 26, 2007	21.09	21.26	20.97	21.11	458,622	-0.02(-0.09%)
Sep 25, 2007	20.82	21.27	20.82	21.13	478,982	+0.10(+0.47%)
Sep 24, 2007	21.17	21.30	21.00	21.03	727,795	-0.14(-0.66%)
Sep 21, 2007	21.14	21.29	21.01	21.17	420,475	+0.07(+0.31%)
Sep 20, 2007	21.16	21.23	20.97	21.11	803,018	+0.14(+0.65%)
Sep 19, 2007	21.34	21.41	20.85	20.97	886,599	-0.47(-2.18%)
Sep 18, 2007	21.04	21.49	20.84	21.44	477,053	+0.49(+2.36%)
Sep 17, 2007	21.24	21.46	20.84	20.94	346,324	-0.20(-0.93%)
Sep 14, 2007	21.34	21.49	20.90	21.14	717,508	-0.20(-0.94%)
Sep 13, 2007	21.18	21.56	21.18	21.34	1,118,696	+0.26(+1.24%)
Sep 12, 2007	20.91	21.17	20.78	21.08	798,303	+0.18(+0.85%)
Sep 11, 2007	20.58	20.93	20.25	20.90	851,023	+0.70(+3.49%)
Sep 10, 2007	20.35	20.53	19.98	20.20	477,482	-0.18(-0.89%)
Sep 07, 2007	20.45	20.60	20.21	20.38	474,696	-0.26(-1.27%)
Sep 06, 2007	21.04	21.04	20.59	20.64	786,516	-0.26(-1.23%)
Sep 05, 2007	21.02	21.31	20.80	20.89	520,344	-0.34(-1.58%)
Sep 04, 2007	21.18	21.30	20.95	21.23	657,502	+0.10(+0.49%)
Aug 31, 2007	20.85	21.22	20.65	21.13	702,507	+0.66(+3.21%)
Aug 30, 2007	20.48	20.85	20.28	20.47	534,274	-0.08(-0.41%)
Aug 29, 2007	20.45	20.61	20.03	20.55	738,511	+0.37(+1.85%)
Aug 28, 2007	20.71	20.82	20.11	20.18	678,718	-0.81(-3.85%)
Aug 27, 2007	20.89	21.21	20.89	20.99	515,414	-0.19(-0.90%)
Aug 24, 2007	21.24	21.35	21.04	21.18	655,573	+0.25(+1.20%)
Aug 23, 2007	21.49	21.54	20.61	20.93	1,308,575	-0.23(-1.10%)
Aug 22, 2007	21.32	21.63	21.04	21.16	1,543,887	+0.27(+1.27%)
Aug 21, 2007	20.26	20.97	20.25	20.89	537,703	+0.50(+2.45%)
Aug 20, 2007	20.15	20.53	19.94	20.40	651,287	+0.40(+2.01%)
Aug 17, 2007	20.57	20.78	19.80	19.99	739,797	+0.54(+2.78%)
Aug 16, 2007	19.31	19.65	18.79	19.45	1,148,271	+0.21(+1.09%)
Aug 15, 2007	19.68	20.06	19.19	19.24	558,705	-0.74(-3.69%)
Aug 14, 2007	20.54	20.54	19.81	19.98	593,852	-0.57(-2.77%)
Aug 13, 2007	20.22	20.87	20.20	20.55	1,827,633	+0.61(+3.04%)
Aug 10, 2007	19.93	20.27	19.54	19.94	1,349,936	-0.09(-0.47%)
Aug 09, 2007	20.06	20.78	19.93	20.04	2,377,980	-0.74(-3.57%)
Aug 08, 2007	20.41	20.96	20.34	20.78	1,765,697	+0.60(+2.98%)
Aug 07, 2007	20.41	20.41	19.81	20.18	878,669	-0.26(-1.28%)
Aug 06, 2007	20.20	21.20	19.89	20.44	633,070	+0.06(+0.30%)
Aug 03, 2007	20.54	20.97	20.25	20.38	1,245,568	-0.60(-2.85%)
Aug 02, 2007	21.16	21.34	20.72	20.97	1,092,336	+0.23(+1.12%)
Aug 01, 2007	20.98	22.65	20.20	20.74	1,334,720	-0.39(-1.85%)
Jul 31, 2007	21.49	22.05	21.06	21.13	1,693,475	-1.12(-5.01%)
Jul 30, 2007	21.47	22.32	21.14	22.25	1,315,004	+0.76(+3.52%)
Jul 27, 2007	21.30	21.95	21.18	21.49	930,532	-0.04(-0.17%)
Jul 26, 2007	21.86	21.91	21.16	21.53	960,321	-0.66(-2.99%)
Jul 25, 2007	22.78	22.78	21.77	22.19	1,217,279	-0.45(-1.98%)
Jul 24, 2007	23.34	23.37	22.52	22.64	1,436,488	-0.36(-1.58%)
Jul 23, 2007	23.12	23.80	22.86	23.00	1,386,583	+0.23(+1.00%)
Jul 20, 2007	22.87	23.09	22.65	22.78	661,145	-0.27(-1.17%)
Jul 19, 2007	23.00	23.20	22.78	23.05	504,056	+0.15(+0.65%)
Jul 18, 2007	22.90	22.90	22.43	22.90	846,952	+0.09(+0.39%)
Jul 17, 2007	22.29	23.10	22.27	22.81	2,399,840	+0.70(+3.14%)
Jul 16, 2007	22.22	22.32	21.86	22.11	1,543,030	+0.02(+0.11%)
Jul 13, 2007	22.12	22.20	21.83	22.09	1,325,719	+0.04(+0.17%)
Jul 12, 2007	21.56	22.08	21.51	22.05	1,040,473	+0.69(+3.23%)
Jul 11, 2007	20.94	21.38	20.81	21.36	575,421	+0.34(+1.62%)
Jul 10, 2007	20.95	21.37	20.95	21.02	897,957	-0.02(-0.11%)
Jul 09, 2007	20.92	21.29	20.74	21.04	913,816	+0.34(+1.65%)
Jul 06, 2007	20.44	20.78	20.35	20.70	572,421	+0.39(+1.91%)
Jul 05, 2007	20.95	20.95	19.98	20.32	2,070,017	-0.04(-0.18%)
Jul 03, 2007	20.37	20.41	20.29	20.35	1,241,067	+0.28(+1.37%)
Jul 02, 2007	20.08	20.18	19.82	20.08	708,507	+0.25(+1.27%)
Jun 29, 2007	20.00	20.00	19.69	19.83	2,485,992	-0.12(-0.59%)
Jun 28, 2007	20.00	20.20	19.86	19.94	1,189,419	+0.06(+0.28%)
Jun 27, 2007	19.50	19.89	19.42	19.89	1,853,350	+0.38(+1.94%)
Jun 26, 2007	20.22	20.22	19.49	19.51	1,016,899	-0.45(-2.24%)
Jun 25, 2007	20.32	20.52	19.91	19.96	506,628	-0.36(-1.79%)
Jun 22, 2007	20.46	20.53	20.23	20.32	470,195	-0.15(-0.75%)
Jun 21, 2007	20.48	20.65	20.37	20.48	789,517	+0.03(+0.16%)
Jun 20, 2007	20.57	20.69	20.22	20.44	556,562	-0.24(-1.15%)
Jun 19, 2007	20.52	20.90	20.52	20.68	408,688	+0.14(+0.66%)
Jun 18, 2007	21.29	37.33	20.30	20.55	379,971	+0.14(+0.66%)
Jun 15, 2007	20.23	20.73	20.16	20.41	402,473	+0.36(+1.79%)
Jun 14, 2007	19.53	20.18	19.43	20.05	847,380	+0.69(+3.59%)
Jun 13, 2007	19.27	19.57	19.24	19.36	690,077	+0.20(+1.05%)
Jun 12, 2007	19.24	19.48	19.14	19.15	600,710	-0.22(-1.16%)
Jun 11, 2007	19.22	19.56	19.22	19.38	806,447	+0.05(+0.24%)
Jun 08, 2007	18.88	19.40	18.88	19.33	1,089,336	+0.42(+2.20%)
Jun 07, 2007	19.13	19.18	18.88	18.92	1,029,543	-0.26(-1.34%)
Jun 06, 2007	19.26	19.31	19.01	19.17	797,446	-0.14(-0.72%)
Jun 05, 2007	19.43	19.45	19.15	19.31	1,115,053	-0.12(-0.62%)
Jun 04, 2007	19.30	19.47	18.95	19.43	669,289	+0.01(+0.05%)
Jun 01, 2007	19.38	19.59	19.36	19.43	889,599	+0.07(+0.34%)
May 31, 2007	19.50	19.56	19.18	19.36	1,178,274	-0.04(-0.22%)
May 30, 2007	19.15	19.40	19.05	19.40	722,652	+0.25(+1.32%)
May 29, 2007	19.36	19.64	19.04	19.15	838,272	+0.35(+1.86%)
May 25, 2007	19.04	19.08	18.59	18.80	580,447	+0.06(+0.30%)
May 24, 2007	19.15	19.19	18.71	18.74	687,559	-0.45(-2.33%)
May 23, 2007	19.21	19.30	19.14	19.19	942,962	+0.13(+0.69%)
May 22, 2007	19.13	19.23	19.00	19.06	658,573	-0.07(-0.37%)
May 21, 2007	18.94	19.39	18.93	19.13	440,192	+0.20(+1.04%)
May 18, 2007	18.84	19.06	18.80	18.94	516,047	+0.24(+1.30%)
May 17, 2007	18.77	18.83	18.58	18.69	577,136	-0.07(-0.40%)
May 16, 2007	18.29	18.78	18.27	18.77	2,700,516	+0.57(+3.13%)
May 15, 2007	18.17	18.26	18.13	18.20	1,982,364	+0.14(+0.75%)
May 14, 2007	18.24	18.37	18.02	18.06	720,509	-0.21(-1.15%)
May 11, 2007	18.40	18.49	18.25	18.27	542,632	-0.12(-0.63%)
May 10, 2007	18.78	18.68	18.31	18.39	1,391,298	-0.11(-0.58%)
May 09, 2007	18.36	18.54	18.21	18.50	397,758	+0.12(+0.66%)
May 08, 2007	18.60	18.62	18.30	18.38	652,358	-0.26(-1.38%)
May 07, 2007	18.68	18.79	18.57	18.63	535,131	+0.09(+0.48%)
May 04, 2007	18.54	18.70	18.48	18.54	868,811	+0.03(+0.18%)
May 03, 2007	18.68	18.88	18.47	18.51	1,567,032	-0.12(-0.63%)
May 02, 2007	18.63	18.74	18.47	18.63	1,236,995	+0.65(+3.63%)
May 01, 2007	17.93	18.07	17.60	17.97	706,429	+0.17(+0.94%)
Apr 30, 2007	17.99	18.01	17.75	17.81	705,293	+0.07(+0.37%)
Apr 27, 2007	18.18	18.18	17.52	17.74	780,623	-0.16(-0.91%)
Apr 26, 2007	17.83	18.06	17.83	17.90	889,171	-0.21(-1.16%)
Apr 25, 2007	18.29	18.39	18.02	18.11	843,308	+0.13(+0.70%)
Apr 24, 2007	17.78	18.34	17.68	17.99	1,411,658	+0.19(+1.05%)
Apr 23, 2007	17.46	17.97	17.39	17.80	877,812	+0.35(+1.98%)
Apr 20, 2007	17.26	17.53	17.26	17.46	747,726	+0.32(+1.85%)
Apr 19, 2007	17.18	17.27	17.07	17.14	713,008	-0.21(-1.24%)
Apr 18, 2007	17.50	17.67	17.31	17.35	689,220	-0.05(-0.27%)
Apr 17, 2007	17.04	17.57	16.99	17.40	1,450,233	+0.60(+3.55%)
Apr 16, 2007	16.58	16.81	16.56	16.80	474,267	+0.28(+1.72%)
Apr 13, 2007	16.56	16.56	16.38	16.52	253,742	-0.01(-0.08%)
Apr 12, 2007	16.25	16.57	16.02	16.53	722,866	+0.38(+2.34%)
Apr 11, 2007	16.33	16.35	16.10	16.15	421,761	-0.08(-0.49%)
Apr 10, 2007	16.20	16.32	16.14	16.23	613,783	+0.29(+1.81%)
Apr 09, 2007	15.96	16.10	15.90	15.94	443,835	+0.03(+0.20%)
Apr 05, 2007	15.85	15.97	15.68	15.91	465,266	+0.19(+1.19%)
Apr 04, 2007	15.68	15.86	15.63	15.72	306,034	+0.13(+0.84%)
Apr 03, 2007	15.39	15.76	15.39	15.59	391,758	+0.24(+1.55%)
Apr 02, 2007	15.32	15.42	15.16	15.36	421,975	+0.07(+0.46%)
Mar 30, 2007	15.12	15.40	15.05	15.29	560,419	+0.22(+1.46%)
Mar 29, 2007	15.05	15.20	14.89	15.07	564,063	+0.18(+1.19%)
Mar 28, 2007	15.10	15.15	14.78	14.89	572,206	-0.25(-1.66%)
Mar 27, 2007	15.42	15.44	15.11	15.14	827,878	-0.24(-1.55%)
Mar 26, 2007	15.29	15.38	15.13	15.38	354,682	+0.06(+0.40%)
Mar 23, 2007	15.23	15.36	15.14	15.32	412,331	+0.16(+1.08%)
Mar 22, 2007	15.45	15.60	15.10	15.16	564,920	-0.30(-1.93%)
Mar 21, 2007	15.43	15.55	15.33	15.45	507,271	+0.07(+0.49%)
Mar 20, 2007	15.48	15.72	15.33	15.38	602,638	-0.02(-0.15%)
Mar 19, 2007	14.93	15.54	14.93	15.40	1,132,412	+0.28(+1.88%)
Mar 16, 2007	14.85	15.16	14.85	15.12	596,852	+0.29(+1.95%)
Mar 15, 2007	14.91	14.95	14.79	14.83	399,473	-0.01(-0.06%)
Mar 14, 2007	14.76	14.94	14.56	14.84	400,544	+0.13(+0.86%)
Mar 13, 2007	15.05	15.11	14.69	14.71	528,916	-0.34(-2.26%)
Mar 12, 2007	15.08	15.24	14.94	15.05	550,347	-0.01(-0.06%)
Mar 09, 2007	14.93	15.12	14.78	15.06	507,056	+0.20(+1.35%)
Mar 08, 2007	14.87	14.93	14.75	14.86	599,638	-0.02(-0.16%)
Mar 07, 2007	14.97	15.03	14.35	14.88	539,417	+0.01(+0.06%)
Mar 06, 2007	14.96	15.02	14.85	14.88	670,575	+0.15(+1.05%)
Mar 05, 2007	14.84	14.96	14.68	14.72	613,568	-0.29(-1.93%)
Mar 02, 2007	14.88	15.14	14.87	15.01	595,781	+0.03(+0.22%)
Mar 01, 2007	14.98	15.13	14.75	14.98	877,384	-0.26(-1.68%)
Feb 28, 2007	15.33	15.86	15.11	15.23	1,075,406	+0.06(+0.37%)
Feb 27, 2007	15.67	15.85	15.04	15.18	787,373	-0.88(-5.49%)
Feb 26, 2007	16.00	16.10	15.94	16.06	453,050	+0.09(+0.58%)
Feb 23, 2007	15.85	15.99	15.76	15.97	344,610	+0.15(+0.97%)
Feb 22, 2007	15.95	16.05	15.70	15.81	623,641	-0.19(-1.17%)
Feb 21, 2007	15.95	16.00	15.76	16.00	642,071	+0.21(+1.33%)
Feb 20, 2007	15.83	15.91	15.73	15.79	811,376	-0.25(-1.57%)
Feb 16, 2007	16.10	16.30	15.97	16.04	2,014,511	+0.59(+3.84%)
Feb 15, 2007	15.21	15.62	15.21	15.45	1,677,402	+0.37(+2.44%)
Feb 14, 2007	14.72	15.09	14.72	15.08	1,253,360	+0.44(+3.03%)
Feb 13, 2007	14.46	14.65	14.40	14.64	357,655	+0.28(+1.92%)
Feb 12, 2007	14.65	14.65	14.29	14.36	735,510	-0.18(-1.22%)
Feb 09, 2007	14.67	14.72	14.43	14.54	450,479	-0.07(-0.51%)
Feb 08, 2007	14.65	14.78	14.60	14.61	609,925	+0.01(+0.06%)
Feb 07, 2007	14.72	14.79	14.56	14.61	674,861	+0.00(+0.03%)
Feb 06, 2007	14.48	14.78	14.45	14.60	1,725,621	+0.19(+1.33%)
Feb 05, 2007	14.26	14.41	14.04	14.41	1,286,929	+0.09(+0.65%)
Feb 02, 2007	14.48	14.54	14.27	14.32	1,686,617	-0.14(-0.94%)
Feb 01, 2007	14.49	14.70	14.41	14.45	1,732,265	+0.01(+0.06%)
Jan 31, 2007	14.40	14.54	14.37	14.44	887,027	-0.02(-0.16%)
Jan 30, 2007	14.45	14.57	14.36	14.46	1,333,220	-0.20(-1.37%)
Jan 29, 2007	15.13	15.17	14.58	14.67	1,735,480	-0.40(-2.66%)
Jan 26, 2007	15.19	15.33	15.02	15.07	795,946	-0.08(-0.55%)
Jan 25, 2007	15.30	15.40	15.10	15.15	1,077,549	-0.13(-0.85%)
Jan 24, 2007	14.88	15.30	14.88	15.28	863,668	+0.42(+2.79%)
Jan 23, 2007	14.81	14.94	14.65	14.87	462,480	+0.14(+0.95%)
Jan 22, 2007	14.85	14.87	14.61	14.73	621,069	-0.06(-0.41%)
Jan 19, 2007	14.65	14.88	14.57	14.79	616,140	+0.08(+0.54%)
Jan 18, 2007	14.94	14.98	14.65	14.71	867,097	-0.21(-1.44%)
Jan 17, 2007	15.06	15.10	14.85	14.92	658,573	-0.18(-1.20%)
Jan 16, 2007	15.49	15.60	14.99	15.10	791,660	-0.29(-1.91%)
Jan 12, 2007	15.29	15.40	14.72	15.40	1,216,207	+0.33(+2.20%)
Jan 11, 2007	14.19	15.12	14.19	15.07	1,266,570	+0.95(+6.74%)
Jan 10, 2007	14.00	14.14	13.89	14.12	531,273	+0.18(+1.31%)
Jan 09, 2007	14.18	14.21	13.87	13.93	657,287	-0.15(-1.06%)
Jan 08, 2007	14.03	14.26	14.03	14.08	476,410	+7.11(+101.87%)
Jan 05, 2007	7.005	7.005	6.923	6.976	760,799	-0.05(-0.75%)
Jan 04, 2007	7.081	7.161	6.967	7.028	992,682	-0.03(-0.46%)
Jan 03, 2007	6.953	7.103	6.953	7.061	828,521	+0.11(+1.56%)
Dec 29, 2006	6.996	7.005	6.918	6.953	341,609	-0.05(-0.68%)
Dec 28, 2006	6.848	7.027	6.848	7.000	446,192	+0.16(+2.35%)
Dec 27, 2006	3.433	6.870	6.258	6.839	1,223,708	+0.00(+0.05%)
Dec 26, 2006	6.766	6.855	6.762	6.836	153,017	+0.08(+1.14%)
Dec 22, 2006	6.795	6.795	6.715	6.759	241,741	-0.03(-0.41%)
Dec 21, 2006	6.841	6.895	6.759	6.787	427,762	-0.08(-1.12%)
Dec 20, 2006	6.885	6.902	6.841	6.864	771,515	-0.03(-0.37%)
Dec 19, 2006	6.923	6.935	6.836	6.890	453,050	-0.06(-0.86%)
Dec 18, 2006	6.919	7.024	6.908	6.949	479,196	+0.08(+1.21%)
Dec 15, 2006	6.809	6.913	6.797	6.866	669,503	+0.07(+1.05%)
Dec 14, 2006	6.834	6.852	6.788	6.795	485,197	-0.03(-0.48%)
Dec 13, 2006	6.867	6.871	6.821	6.828	465,480	-0.01(-0.19%)
Dec 12, 2006	6.838	6.849	6.789	6.841	672,075	-0.02(-0.34%)
Dec 11, 2006	6.906	6.942	6.837	6.864	841,379	-0.05(-0.79%)
Dec 08, 2006	7.002	7.009	6.886	6.919	1,024,829	-0.08(-1.08%)
Dec 07, 2006	7.077	7.082	6.972	6.995	619,783	-0.09(-1.33%)
Dec 06, 2006	7.086	7.116	7.069	7.089	515,200	-0.01(-0.12%)
Dec 05, 2006	7.122	7.122	7.058	7.097	603,924	-0.03(-0.41%)
Dec 04, 2006	7.027	7.128	7.027	7.126	1,075,834	+0.15(+2.14%)

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.

Rogers Communications (NY: RCI )

Historical Prices

Free News Feed