Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	12.48	12.60	12.48	12.54	3,387,305	+0.08(+0.61%)
Nov 29, 2006	12.42	12.49	12.37	12.47	1,133,540	+0.08(+0.64%)
Nov 28, 2006	12.26	12.45	12.26	12.39	1,657,388	+0.03(+0.24%)
Nov 27, 2006	12.44	12.53	12.32	12.36	1,701,585	-0.12(-0.96%)
Nov 24, 2006	12.45	12.53	12.41	12.48	589,576	+0.05(+0.38%)
Nov 22, 2006	12.43	12.50	12.42	12.43	924,171	+0.03(+0.21%)
Nov 21, 2006	12.44	12.50	12.40	12.40	1,581,176	-0.03(-0.25%)
Nov 20, 2006	12.49	12.57	12.44	12.44	944,286	-0.09(-0.75%)
Nov 17, 2006	12.57	12.60	12.52	12.53	2,192,002	-0.04(-0.29%)
Nov 16, 2006	12.57	12.63	12.55	12.57	1,889,989	+0.00(+0.03%)
Nov 15, 2006	12.62	12.63	12.55	12.56	1,438,953	-0.03(-0.25%)
Nov 14, 2006	12.67	12.67	12.57	12.60	2,120,890	-0.03(-0.24%)
Nov 13, 2006	12.67	12.68	12.60	12.63	2,740,782	-0.03(-0.25%)
Nov 10, 2006	12.64	12.68	12.61	12.66	2,044,395	+0.05(+0.36%)
Nov 09, 2006	12.62	12.67	12.59	12.61	2,157,438	-0.00(-0.03%)
Nov 08, 2006	12.54	12.64	12.53	12.62	1,661,638	-0.00(-0.03%)
Nov 07, 2006	12.59	12.66	12.54	12.62	1,318,261	+0.00(+0.00%)
Nov 06, 2006	12.42	12.64	12.42	12.62	2,143,272	+0.17(+1.40%)
Nov 03, 2006	12.55	12.57	12.38	12.44	1,883,189	-0.11(-0.86%)
Nov 02, 2006	12.64	12.65	12.50	12.55	1,959,684	-0.14(-1.07%)
Nov 01, 2006	12.53	12.71	12.38	12.69	4,941,000	+0.13(+1.00%)
Oct 31, 2006	12.32	12.76	12.19	12.56	8,025,159	+0.59(+4.97%)
Oct 30, 2006	11.98	12.02	11.93	11.97	1,072,627	-0.03(-0.28%)
Oct 27, 2006	12.05	12.09	11.97	12.00	1,442,352	-0.08(-0.66%)
Oct 26, 2006	12.17	12.19	12.06	12.08	1,601,292	-0.10(-0.84%)
Oct 25, 2006	12.06	12.19	12.06	12.18	1,503,832	+0.10(+0.85%)
Oct 24, 2006	12.13	12.13	12.04	12.08	972,334	-0.11(-0.91%)
Oct 23, 2006	12.08	12.20	12.04	12.19	1,359,341	+0.13(+1.04%)
Oct 20, 2006	12.00	12.07	11.97	12.07	1,184,536	+0.09(+0.75%)
Oct 19, 2006	11.98	12.03	11.90	11.98	891,873	-0.04(-0.37%)
Oct 18, 2006	11.98	12.03	11.94	12.02	1,317,977	+0.07(+0.56%)
Oct 17, 2006	11.85	11.96	11.81	11.95	1,273,497	+0.11(+0.91%)
Oct 16, 2006	11.77	11.87	11.73	11.85	1,213,434	+0.06(+0.52%)
Oct 13, 2006	11.73	11.79	11.65	11.78	1,221,367	+0.04(+0.33%)
Oct 12, 2006	11.44	11.76	11.44	11.74	1,889,706	+0.31(+2.70%)
Oct 11, 2006	11.47	11.56	11.42	11.44	1,672,403	-0.12(-1.05%)
Oct 10, 2006	11.60	11.66	11.49	11.56	1,439,803	+0.02(+0.14%)
Oct 09, 2006	11.62	11.65	11.48	11.54	740,300	-0.08(-0.71%)
Oct 06, 2006	11.40	11.69	11.34	11.62	2,175,570	+0.23(+1.98%)
Oct 05, 2006	11.95	12.06	11.37	11.40	4,527,361	-0.80(-6.53%)
Oct 04, 2006	12.09	12.23	11.97	12.19	787,046	+0.12(+0.99%)
Oct 03, 2006	12.11	12.13	12.03	12.07	1,060,161	-0.05(-0.38%)
Oct 02, 2006	12.12	12.19	12.05	12.12	1,084,810	-0.04(-0.32%)
Sep 29, 2006	12.08	12.16	12.07	12.16	921,054	+0.11(+0.94%)
Sep 28, 2006	12.07	12.09	12.01	12.05	598,643	-0.02(-0.20%)
Sep 27, 2006	12.16	12.17	12.03	12.07	1,343,476	-0.09(-0.77%)
Sep 26, 2006	12.11	12.19	12.01	12.16	1,413,454	+0.07(+0.54%)
Sep 25, 2006	12.22	12.22	11.91	12.10	1,537,829	+0.22(+1.81%)
Sep 22, 2006	11.85	11.91	11.71	11.88	2,095,675	+0.05(+0.46%)
Sep 21, 2006	12.09	12.12	11.80	11.83	1,263,014	-0.24(-1.97%)
Sep 20, 2006	12.01	12.10	12.01	12.07	709,702	+0.05(+0.38%)
Sep 19, 2006	12.14	12.14	11.95	12.02	664,088	+0.02(+0.13%)
Sep 18, 2006	12.05	12.09	11.96	12.01	881,957	+0.01(+0.04%)
Sep 15, 2006	12.00	12.06	11.92	12.00	4,036,094	+0.07(+0.62%)
Sep 14, 2006	11.82	12.26	11.81	11.93	2,839,092	+0.14(+1.20%)
Sep 13, 2006	11.91	11.92	11.76	11.79	2,216,084	-0.14(-1.21%)
Sep 12, 2006	11.88	12.07	11.69	11.93	2,380,406	-0.09(-0.78%)
Sep 11, 2006	12.33	12.33	12.01	12.02	2,524,046	-0.31(-2.48%)
Sep 08, 2006	12.29	12.36	12.28	12.33	703,469	+0.04(+0.33%)
Sep 07, 2006	12.32	12.34	12.19	12.29	924,171	-0.03(-0.23%)
Sep 06, 2006	12.39	12.49	12.29	12.32	2,506,764	-0.07(-0.60%)
Sep 05, 2006	12.35	12.42	12.33	12.39	1,067,528	+0.01(+0.11%)
Sep 01, 2006	12.37	12.45	12.33	12.38	1,847,775	-0.03(-0.24%)
Aug 31, 2006	12.36	12.41	12.23	12.41	1,024,464	+0.15(+1.19%)
Aug 30, 2006	12.37	12.37	12.25	12.26	858,158	-0.07(-0.59%)
Aug 29, 2006	12.31	12.35	12.27	12.33	1,386,823	+0.04(+0.29%)
Aug 28, 2006	12.27	12.33	12.27	12.30	1,044,012	+0.03(+0.26%)
Aug 25, 2006	12.19	12.28	12.19	12.27	810,562	+0.08(+0.62%)
Aug 24, 2006	12.21	12.25	12.15	12.19	823,027	-0.01(-0.04%)
Aug 23, 2006	12.20	12.30	12.19	12.19	419,021	-0.05(-0.43%)
Aug 22, 2006	12.22	12.31	12.22	12.25	636,890	+0.03(+0.27%)
Aug 21, 2006	12.24	12.26	12.16	12.21	469,735	-0.02(-0.20%)
Aug 18, 2006	12.38	12.38	12.22	12.24	872,607	-0.14(-1.14%)
Aug 17, 2006	12.25	12.38	12.15	12.38	1,467,001	+0.08(+0.66%)
Aug 16, 2006	12.27	12.32	12.17	12.30	869,491	+0.07(+0.58%)
Aug 15, 2006	12.18	12.25	12.11	12.23	672,304	+0.10(+0.86%)
Aug 14, 2006	11.99	12.20	11.98	12.12	1,459,918	+0.20(+1.64%)
Aug 11, 2006	11.84	11.96	11.79	11.93	774,297	+0.08(+0.72%)
Aug 10, 2006	11.84	11.91	11.78	11.84	1,155,072	+0.02(+0.16%)
Aug 09, 2006	11.89	11.94	11.78	11.82	1,099,825	+0.02(+0.13%)
Aug 08, 2006	11.76	11.87	11.76	11.81	1,185,386	+0.09(+0.75%)
Aug 07, 2006	11.68	11.86	11.64	11.72	1,230,433	+0.04(+0.30%)
Aug 04, 2006	11.84	11.85	11.55	11.68	1,933,903	-0.13(-1.08%)
Aug 03, 2006	11.85	11.90	11.77	11.81	3,754,197	-0.04(-0.31%)
Aug 02, 2006	11.91	12.03	11.78	11.85	2,130,806	-0.06(-0.53%)
Aug 01, 2006	12.51	12.51	11.65	11.91	6,290,426	-0.70(-5.53%)
Jul 31, 2006	12.44	12.61	12.38	12.61	1,409,771	+0.14(+1.09%)
Jul 28, 2006	12.27	12.67	12.27	12.47	1,171,504	+0.05(+0.41%)
Jul 27, 2006	12.64	12.69	12.41	12.42	909,155	-0.17(-1.39%)
Jul 26, 2006	12.49	12.63	12.47	12.60	2,118,907	+0.19(+1.52%)
Jul 25, 2006	12.37	12.44	12.31	12.41	942,019	+0.02(+0.14%)
Jul 24, 2006	12.41	12.48	12.35	12.39	965,534	-0.03(-0.21%)
Jul 21, 2006	12.49	12.53	12.35	12.42	1,152,522	-0.02(-0.14%)
Jul 20, 2006	12.46	12.50	12.42	12.44	967,518	-0.03(-0.23%)
Jul 19, 2006	12.32	12.50	12.31	12.46	2,441,318	+0.15(+1.23%)
Jul 18, 2006	12.25	12.33	12.23	12.31	1,167,538	+0.11(+0.88%)
Jul 17, 2006	11.91	12.21	11.91	12.20	1,190,203	+0.13(+1.10%)
Jul 14, 2006	12.14	12.16	12.04	12.07	809,712	-0.04(-0.32%)
Jul 13, 2006	12.21	12.28	12.08	12.11	1,085,376	-0.19(-1.58%)
Jul 12, 2006	12.28	12.40	12.27	12.30	1,288,229	+0.02(+0.20%)
Jul 11, 2006	12.20	12.29	12.18	12.28	808,862	+0.08(+0.65%)
Jul 10, 2006	12.17	12.22	12.15	12.20	567,195	+0.03(+0.23%)
Jul 07, 2006	12.06	12.25	12.06	12.17	1,155,922	+0.12(+0.97%)
Jul 06, 2006	12.07	12.13	12.04	12.06	742,283	-0.00(-0.03%)
Jul 05, 2006	12.00	12.09	11.97	12.06	1,022,197	+0.03(+0.26%)
Jul 03, 2006	11.98	12.05	11.97	12.03	490,700	+0.05(+0.40%)
Jun 30, 2006	12.09	12.11	11.94	11.98	1,150,255	-0.09(-0.76%)
Jun 29, 2006	11.94	12.09	11.94	12.07	1,642,372	+0.14(+1.21%)
Jun 28, 2006	11.91	11.96	11.90	11.93	1,236,950	+0.02(+0.19%)
Jun 27, 2006	11.94	11.99	11.89	11.90	715,368	-0.06(-0.49%)
Jun 26, 2006	11.97	12.02	11.93	11.96	449,619	+0.03(+0.27%)
Jun 23, 2006	11.99	11.99	11.89	11.93	1,044,296	-0.08(-0.70%)
Jun 22, 2006	12.10	12.10	11.93	12.01	735,767	-0.05(-0.40%)
Jun 21, 2006	12.01	12.13	11.95	12.06	931,253	+0.09(+0.72%)
Jun 20, 2006	11.83	12.02	11.81	11.98	885,923	+0.19(+1.62%)
Jun 19, 2006	11.96	11.97	11.74	11.79	739,733	-0.14(-1.18%)
Jun 16, 2006	12.00	12.06	11.91	11.93	1,063,561	-0.11(-0.92%)
Jun 15, 2006	11.93	12.07	11.90	12.04	1,304,945	+0.13(+1.08%)
Jun 14, 2006	11.96	12.04	11.84	11.91	827,277	-0.08(-0.65%)
Jun 13, 2006	11.91	12.09	11.91	11.99	1,550,578	+0.08(+0.67%)
Jun 12, 2006	12.03	12.06	11.91	11.91	893,006	-0.09(-0.72%)
Jun 09, 2006	12.00	12.12	11.97	11.99	625,274	-0.04(-0.35%)
Jun 08, 2006	11.99	12.12	11.87	12.04	2,256,031	+0.05(+0.38%)
Jun 07, 2006	11.66	12.26	11.63	11.99	5,245,280	+0.38(+3.25%)
Jun 06, 2006	11.59	11.63	11.50	11.61	885,073	+0.03(+0.26%)
Jun 05, 2006	11.65	11.71	11.56	11.58	878,840	-0.11(-0.91%)
Jun 02, 2006	11.70	11.73	11.62	11.69	969,218	-0.01(-0.12%)
Jun 01, 2006	11.44	11.70	11.43	11.70	3,698,950	+0.27(+2.36%)
May 31, 2006	11.31	11.44	11.30	11.43	1,158,188	+0.14(+1.22%)
May 30, 2006	11.29	11.39	11.22	11.29	938,336	+0.00(+0.03%)
May 26, 2006	11.25	11.38	11.24	11.29	809,145	-0.00(-0.03%)
May 25, 2006	11.31	11.39	11.24	11.29	908,305	+0.00(+0.00%)
May 24, 2006	11.23	11.34	11.19	11.29	1,141,473	-0.00(-0.02%)
May 23, 2006	11.35	11.47	11.29	11.30	954,769	-0.04(-0.37%)
May 22, 2006	11.38	11.47	11.28	11.34	1,341,776	-0.12(-1.05%)
May 19, 2006	11.50	11.53	11.41	11.46	2,006,714	+0.01(+0.09%)
May 18, 2006	11.61	11.64	11.42	11.45	1,295,029	-0.17(-1.47%)
May 17, 2006	11.65	11.71	11.61	11.62	1,330,160	-0.05(-0.47%)
May 16, 2006	11.73	11.74	11.65	11.67	738,033	-0.05(-0.47%)
May 15, 2006	11.62	11.74	11.61	11.73	1,063,561	+0.10(+0.88%)
May 12, 2006	11.67	11.76	11.56	11.63	1,153,372	-0.04(-0.36%)
May 11, 2006	11.84	11.92	11.65	11.67	1,214,851	-0.17(-1.48%)
May 10, 2006	11.93	12.00	11.79	11.84	736,333	-0.09(-0.74%)
May 09, 2006	11.92	12.00	11.89	11.93	900,372	+0.01(+0.07%)
May 08, 2006	11.94	12.00	11.89	11.92	1,095,576	+0.02(+0.16%)
May 05, 2006	11.88	11.96	11.79	11.90	1,325,910	+0.06(+0.52%)
May 04, 2006	11.81	11.93	11.79	11.84	1,203,518	+0.03(+0.24%)
May 03, 2006	12.00	12.04	11.79	11.81	3,043,644	-0.37(-3.01%)
May 02, 2006	12.49	12.49	12.09	12.18	4,703,016	-0.44(-3.47%)
May 01, 2006	12.85	12.86	12.60	12.62	3,311,376	-0.42(-3.20%)
Apr 28, 2006	12.99	13.08	12.94	13.04	1,343,192	+0.02(+0.12%)
Apr 27, 2006	12.95	13.02	12.79	13.02	1,563,894	+0.07(+0.50%)
Apr 26, 2006	12.84	13.05	12.81	12.95	2,140,439	+0.09(+0.69%)
Apr 25, 2006	12.77	12.88	12.70	12.87	2,124,573	+0.10(+0.79%)
Apr 24, 2006	12.35	12.82	12.32	12.77	4,120,522	+0.30(+2.39%)
Apr 21, 2006	12.19	12.57	12.14	12.47	4,350,856	+0.57(+4.82%)
Apr 20, 2006	11.83	12.00	11.83	11.89	572,011	+0.01(+0.04%)
Apr 19, 2006	11.89	11.97	11.88	11.89	524,697	-0.01(-0.07%)
Apr 18, 2006	11.83	11.91	11.69	11.90	1,256,498	+0.07(+0.60%)
Apr 17, 2006	11.86	11.90	11.80	11.83	464,635	-0.03(-0.28%)
Apr 13, 2006	11.85	11.90	11.77	11.86	565,211	+0.01(+0.04%)
Apr 12, 2006	11.92	11.95	11.78	11.85	1,725,100	-0.07(-0.59%)
Apr 11, 2006	12.00	12.01	11.89	11.92	3,066,026	-0.08(-0.63%)
Apr 10, 2006	11.75	12.01	11.74	12.00	2,200,501	-0.06(-0.51%)
Apr 07, 2006	12.18	12.19	12.06	12.06	1,637,839	-0.12(-0.96%)
Apr 06, 2006	12.09	12.21	12.09	12.18	1,106,908	+0.09(+0.73%)
Apr 05, 2006	12.12	12.24	12.07	12.09	1,768,447	-0.06(-0.49%)
Apr 04, 2006	12.19	12.30	12.12	12.15	959,868	-0.05(-0.43%)
Apr 03, 2006	12.14	12.20	12.04	12.20	1,485,699	+0.09(+0.77%)
Mar 31, 2006	12.11	12.17	12.10	12.11	467,751	-0.01(-0.10%)
Mar 30, 2006	12.17	12.25	12.07	12.12	809,145	-0.03(-0.23%)
Mar 29, 2006	12.10	12.18	12.05	12.15	1,483,150	+0.09(+0.76%)
Mar 28, 2006	12.20	12.24	12.04	12.06	1,627,640	-0.14(-1.11%)
Mar 27, 2006	12.28	12.28	12.19	12.19	973,751	-0.08(-0.69%)
Mar 24, 2006	12.34	12.34	12.23	12.28	1,180,003	-0.07(-0.53%)
Mar 23, 2006	12.42	12.42	12.29	12.34	680,520	-0.08(-0.68%)
Mar 22, 2006	12.36	12.46	12.31	12.43	1,012,565	+0.07(+0.60%)
Mar 21, 2006	12.47	12.49	12.31	12.36	948,819	-0.10(-0.77%)
Mar 20, 2006	12.34	12.46	12.31	12.45	1,554,545	+0.11(+0.86%)
Mar 17, 2006	12.34	12.34	12.29	12.34	1,340,076	+0.11(+0.86%)
Mar 16, 2006	12.12	12.28	12.12	12.24	1,039,479	+0.11(+0.92%)
Mar 15, 2006	12.07	12.13	12.00	12.13	957,885	+0.05(+0.41%)
Mar 14, 2006	11.99	12.10	11.99	12.08	1,366,424	+0.15(+1.24%)
Mar 13, 2006	12.10	12.11	11.93	11.93	855,892	-0.12(-0.97%)
Mar 10, 2006	12.07	12.13	11.99	12.05	1,999,348	-0.00(-0.01%)
Mar 09, 2006	11.97	12.10	11.96	12.05	1,846,925	+0.05(+0.40%)
Mar 08, 2006	11.73	12.08	11.68	12.00	3,997,847	+0.44(+3.83%)
Mar 07, 2006	11.54	11.57	11.41	11.56	1,355,375	+0.05(+0.40%)
Mar 06, 2006	11.52	11.61	11.49	11.51	1,464,168	+0.02(+0.20%)
Mar 03, 2006	11.43	11.71	11.42	11.49	1,862,791	+0.06(+0.52%)
Mar 02, 2006	11.16	11.46	11.15	11.43	2,703,101	+0.39(+3.52%)
Mar 01, 2006	11.05	11.05	11.03	11.04	776,564	-0.03(-0.30%)
Feb 28, 2006	11.11	11.15	11.03	11.07	893,856	-0.04(-0.35%)
Feb 27, 2006	11.08	11.15	11.06	11.11	1,133,823	-0.04(-0.32%)
Feb 24, 2006	11.22	11.25	11.07	11.15	957,035	-0.10(-0.88%)
Feb 23, 2006	11.26	11.30	11.23	11.25	735,483	-0.02(-0.20%)
Feb 22, 2006	11.19	11.32	11.19	11.27	2,409,871	+0.10(+0.90%)
Feb 21, 2006	11.14	11.20	11.14	11.17	623,857	+0.01(+0.08%)
Feb 17, 2006	11.17	11.19	11.08	11.16	1,051,662	-0.01(-0.08%)
Feb 16, 2006	11.21	11.24	11.14	11.17	640,573	-0.04(-0.36%)
Feb 15, 2006	11.25	11.25	11.15	11.21	1,026,447	-0.03(-0.28%)
Feb 14, 2006	11.16	11.25	11.14	11.24	1,010,015	+0.04(+0.38%)
Feb 13, 2006	11.16	11.22	11.12	11.20	629,524	+0.04(+0.36%)
Feb 10, 2006	11.12	11.19	11.12	11.16	1,530,746	+0.04(+0.37%)
Feb 09, 2006	10.85	11.26	10.72	11.12	8,628,618	-0.08(-0.74%)
Feb 08, 2006	11.08	11.23	11.06	11.20	1,298,429	+0.12(+1.11%)
Feb 07, 2006	11.06	11.12	11.02	11.08	968,934	+0.04(+0.32%)
Feb 06, 2006	11.05	11.10	11.01	11.04	1,067,244	+0.01(+0.05%)
Feb 03, 2006	11.08	11.09	11.02	11.04	1,171,504	-0.04(-0.34%)
Feb 02, 2006	11.04	11.11	10.96	11.07	1,629,623	+0.03(+0.29%)
Feb 01, 2006	11.03	11.12	11.01	11.04	1,375,207	+0.01(+0.11%)
Jan 31, 2006	11.03	11.09	11.01	11.03	1,341,492	+0.02(+0.23%)
Jan 30, 2006	11.03	11.08	10.97	11.01	2,114,940	-0.05(-0.45%)
Jan 27, 2006	10.92	11.07	10.91	11.05	2,112,107	+0.05(+0.47%)
Jan 26, 2006	11.13	11.16	10.98	11.00	3,267,179	-0.08(-0.73%)
Jan 25, 2006	11.26	11.26	11.06	11.08	2,536,229	-0.07(-0.66%)
Jan 24, 2006	11.34	11.39	11.15	11.16	2,875,356	-0.19(-1.69%)
Jan 23, 2006	11.48	11.54	11.32	11.35	1,757,398	-0.13(-1.14%)
Jan 20, 2006	11.47	11.55	11.44	11.48	1,922,570	+0.02(+0.18%)
Jan 19, 2006	11.51	11.55	11.39	11.46	3,023,246	-0.05(-0.41%)
Jan 18, 2006	11.76	11.84	11.51	11.51	2,642,755	-0.25(-2.10%)
Jan 17, 2006	12.09	12.09	11.68	11.76	2,757,780	-0.40(-3.25%)
Jan 13, 2006	12.16	12.17	12.12	12.15	717,068	+0.03(+0.25%)
Jan 12, 2006	12.21	12.21	12.03	12.12	658,988	-0.10(-0.81%)
Jan 11, 2006	12.18	12.27	12.15	12.22	1,126,174	+0.12(+1.01%)
Jan 10, 2006	12.13	12.14	12.02	12.10	492,966	-0.05(-0.39%)
Jan 09, 2006	11.97	12.15	11.97	12.15	904,905	+0.14(+1.21%)
Jan 06, 2006	11.82	12.01	11.82	12.00	925,870	+0.18(+1.55%)
Jan 05, 2006	11.78	11.82	11.73	11.82	1,121,357	+0.02(+0.16%)
Jan 04, 2006	11.85	11.87	11.77	11.80	928,137	-0.05(-0.45%)
Jan 03, 2006	11.82	11.89	11.73	11.85	879,407	+0.03(+0.24%)
Dec 30, 2005	11.81	11.84	11.78	11.82	436,303	-0.01(-0.04%)
Dec 29, 2005	11.83	11.87	11.80	11.83	630,374	-0.00(-0.01%)
Dec 28, 2005	11.85	11.87	11.81	11.83	438,003	-0.02(-0.18%)
Dec 27, 2005	11.71	11.91	11.69	11.85	855,042	+0.15(+1.31%)
Dec 23, 2005	11.68	11.71	11.67	11.70	649,072	+0.01(+0.05%)
Dec 22, 2005	11.58	11.69	11.58	11.69	1,176,320	+0.13(+1.15%)
Dec 21, 2005	11.52	11.59	11.51	11.56	729,817	+0.04(+0.32%)
Dec 20, 2005	11.59	11.61	11.50	11.52	732,084	-0.04(-0.31%)
Dec 19, 2005	11.67	11.74	11.55	11.56	778,830	-0.13(-1.12%)
Dec 16, 2005	11.67	11.78	11.64	11.69	1,759,381	+0.07(+0.56%)
Dec 15, 2005	11.73	11.73	11.56	11.62	1,410,904	-0.11(-0.90%)
Dec 14, 2005	11.69	11.75	11.64	11.73	465,201	+0.02(+0.17%)
Dec 13, 2005	11.56	11.73	11.56	11.71	933,237	+0.17(+1.45%)
Dec 12, 2005	11.55	11.59	11.48	11.54	510,532	-0.00(-0.03%)
Dec 09, 2005	11.58	11.62	11.54	11.55	496,649	-0.01(-0.11%)
Dec 08, 2005	11.59	11.64	11.54	11.56	687,037	-0.05(-0.40%)
Dec 07, 2005	11.72	11.74	11.60	11.60	578,811	-0.11(-0.96%)
Dec 06, 2005	11.67	11.77	11.67	11.72	684,487	+0.04(+0.33%)
Dec 05, 2005	11.82	11.83	11.65	11.68	1,044,296	-0.16(-1.37%)
Dec 02, 2005	11.82	11.86	11.77	11.84	962,701	+0.05(+0.43%)

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.