Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	14.65	14.77	14.30	14.67	16,787,370	+0.05(+0.33%)
Nov 29, 2006	14.36	14.63	14.34	14.62	21,425,048	+0.38(+2.68%)
Nov 28, 2006	14.29	14.39	14.10	14.24	26,254,946	-0.04(-0.29%)
Nov 27, 2006	14.66	14.70	14.15	14.28	24,950,554	-0.26(-1.78%)
Nov 24, 2006	14.51	14.71	14.46	14.54	5,505,166	-0.12(-0.79%)
Nov 22, 2006	14.41	14.68	14.36	14.66	26,148,402	+0.37(+2.57%)
Nov 21, 2006	14.36	14.45	14.14	14.29	23,036,142	+0.05(+0.33%)
Nov 20, 2006	14.32	14.43	14.10	14.24	19,005,544	-0.19(-1.32%)
Nov 17, 2006	14.71	14.73	14.35	14.43	15,635,079	-0.27(-1.85%)
Nov 16, 2006	14.77	14.83	14.53	14.71	24,268,084	+0.14(+0.98%)
Nov 15, 2006	14.56	14.65	14.46	14.56	24,133,766	+0.06(+0.42%)
Nov 14, 2006	14.21	14.63	14.14	14.50	43,044,228	+0.42(+3.00%)
Nov 13, 2006	13.62	14.13	13.61	14.08	23,959,032	+0.39(+2.83%)
Nov 10, 2006	13.74	13.79	13.58	13.69	15,059,006	-0.01(-0.05%)
Nov 09, 2006	14.20	14.26	13.68	13.70	20,858,088	-0.37(-2.66%)
Nov 08, 2006	14.15	14.26	13.85	14.07	21,867,536	-0.27(-1.85%)
Nov 07, 2006	14.10	14.43	14.09	14.34	34,368,456	+0.32(+2.28%)
Nov 06, 2006	14.00	14.09	13.82	14.02	17,429,428	+0.06(+0.44%)
Nov 03, 2006	14.06	14.12	13.78	13.96	20,762,418	+0.14(+0.98%)
Nov 02, 2006	13.77	13.85	13.41	13.82	22,689,322	+0.01(+0.10%)
Nov 01, 2006	14.04	14.15	13.70	13.81	17,829,592	-0.10(-0.69%)
Oct 31, 2006	14.15	14.28	13.83	13.90	24,493,076	-0.18(-1.30%)
Oct 30, 2006	13.92	14.19	13.82	14.09	34,557,884	+0.07(+0.53%)
Oct 27, 2006	14.49	14.58	13.96	14.01	33,408,386	-0.42(-2.92%)
Oct 26, 2006	14.46	14.52	14.29	14.43	38,292,512	+0.07(+0.52%)
Oct 25, 2006	15.05	15.05	14.10	14.36	91,061,344	-1.39(-8.82%)
Oct 24, 2006	15.79	15.84	15.15	15.75	35,799,232	-0.17(-1.07%)
Oct 23, 2006	16.03	16.21	15.79	15.92	20,582,396	+0.09(+0.56%)
Oct 20, 2006	16.20	16.23	15.75	15.83	23,272,890	-0.33(-2.06%)
Oct 19, 2006	16.45	16.50	15.93	16.16	18,375,098	-0.46(-2.74%)
Oct 18, 2006	16.83	16.93	16.45	16.62	15,529,416	-0.22(-1.33%)
Oct 17, 2006	16.92	16.94	16.52	16.84	10,876,455	-0.17(-1.00%)
Oct 16, 2006	17.15	17.40	17.00	17.01	8,947,641	-0.14(-0.79%)
Oct 13, 2006	16.93	17.20	16.88	17.15	12,180,995	+0.11(+0.64%)
Oct 12, 2006	17.03	17.15	16.91	17.04	12,494,308	+0.09(+0.52%)
Oct 11, 2006	16.80	17.13	16.68	16.95	12,558,675	+0.15(+0.89%)
Oct 10, 2006	16.74	17.07	16.72	16.80	12,735,171	+0.14(+0.86%)
Oct 09, 2006	16.56	16.79	16.54	16.66	6,593,385	-0.07(-0.45%)
Oct 06, 2006	16.81	16.92	16.64	16.73	12,296,797	-0.22(-1.28%)
Oct 05, 2006	16.61	17.01	16.47	16.95	18,218,588	+0.42(+2.55%)
Oct 04, 2006	16.25	16.66	16.17	16.53	18,235,634	+0.20(+1.25%)
Oct 03, 2006	16.28	16.46	16.03	16.32	9,120,903	+0.03(+0.17%)
Oct 02, 2006	16.66	16.71	16.26	16.30	13,398,830	-0.31(-1.88%)
Sep 29, 2006	16.83	16.94	16.60	16.61	12,455,070	-0.22(-1.29%)
Sep 28, 2006	16.77	16.83	16.50	16.83	12,234,781	+0.22(+1.35%)
Sep 27, 2006	16.50	16.80	16.45	16.60	16,476,997	+0.05(+0.33%)
Sep 26, 2006	16.22	16.62	16.13	16.55	19,508,432	+0.37(+2.31%)
Sep 25, 2006	16.34	16.37	15.95	16.17	17,920,412	-0.07(-0.42%)
Sep 22, 2006	15.98	16.27	15.83	16.24	12,033,891	+0.19(+1.19%)
Sep 21, 2006	16.49	16.66	15.97	16.05	24,347,440	-0.52(-3.12%)
Sep 20, 2006	16.11	16.66	16.07	16.57	33,240,708	+0.74(+4.69%)
Sep 19, 2006	15.65	16.07	15.48	15.83	27,975,376	+0.31(+2.02%)
Sep 18, 2006	15.84	15.88	15.43	15.51	12,889,182	-0.18(-1.17%)
Sep 15, 2006	15.82	15.85	15.50	15.70	18,838,306	+0.12(+0.74%)
Sep 14, 2006	15.31	15.68	15.28	15.58	16,944,322	+0.28(+1.82%)
Sep 13, 2006	15.41	15.54	15.17	15.30	17,255,282	-0.05(-0.35%)
Sep 12, 2006	14.96	15.48	14.83	15.36	23,230,418	+0.59(+4.01%)
Sep 11, 2006	14.63	14.94	14.49	14.77	20,183,700	-0.03(-0.18%)
Sep 08, 2006	14.65	14.88	14.57	14.79	16,731,968	+0.24(+1.64%)
Sep 07, 2006	14.77	14.83	14.41	14.56	19,017,742	-0.35(-2.37%)
Sep 06, 2006	14.94	15.45	14.83	14.91	31,505,730	-0.31(-2.06%)
Sep 05, 2006	14.88	15.32	14.71	15.22	19,513,870	+0.25(+1.68%)
Sep 01, 2006	15.18	15.24	14.80	14.97	16,181,172	-0.16(-1.03%)
Aug 31, 2006	15.58	15.58	15.04	15.13	18,506,624	-0.29(-1.85%)
Aug 30, 2006	15.02	15.64	15.01	15.41	26,963,428	+0.44(+2.91%)
Aug 29, 2006	14.79	15.07	14.73	14.98	22,349,410	+0.29(+1.95%)
Aug 28, 2006	14.83	14.88	14.54	14.69	14,761,271	-0.14(-0.96%)
Aug 25, 2006	14.59	15.47	14.53	14.83	23,039,374	+0.35(+2.44%)
Aug 24, 2006	14.43	14.63	14.19	14.48	15,673,875	+0.33(+2.36%)
Aug 23, 2006	14.17	14.31	13.93	14.15	14,538,924	+0.16(+1.17%)
Aug 22, 2006	14.18	14.36	13.98	13.98	10,830,017	-0.19(-1.34%)
Aug 21, 2006	13.96	14.24	13.96	14.17	12,393,642	-0.11(-0.76%)
Aug 18, 2006	14.36	14.41	13.94	14.28	15,972,934	+0.01(+0.05%)
Aug 17, 2006	14.17	14.66	14.13	14.28	22,434,792	+0.11(+0.77%)
Aug 16, 2006	13.95	14.24	13.85	14.17	21,803,464	+0.51(+3.74%)
Aug 15, 2006	13.34	13.75	13.34	13.66	26,181,174	+0.65(+4.97%)
Aug 14, 2006	13.06	13.26	12.87	13.01	21,706,766	+0.12(+0.90%)
Aug 11, 2006	12.38	12.94	12.34	12.89	23,582,382	+0.38(+3.05%)
Aug 10, 2006	12.11	12.51	12.09	12.51	20,885,128	+0.39(+3.20%)
Aug 09, 2006	12.42	12.53	11.95	12.13	31,959,240	-0.13(-1.06%)
Aug 08, 2006	12.61	12.72	12.16	12.26	18,053,554	-0.35(-2.81%)
Aug 07, 2006	12.38	12.68	12.26	12.61	18,563,644	+0.17(+1.37%)
Aug 04, 2006	12.86	12.91	12.24	12.44	17,458,524	-0.13(-1.03%)
Aug 03, 2006	12.09	12.72	12.06	12.57	23,936,842	+0.32(+2.61%)
Aug 02, 2006	12.25	12.50	11.91	12.25	36,492,580	-0.14(-1.10%)
Aug 01, 2006	12.89	12.92	12.30	12.38	26,395,878	-0.59(-4.56%)
Jul 31, 2006	13.09	13.19	12.90	12.98	15,547,198	-0.04(-0.31%)
Jul 28, 2006	12.66	13.24	12.51	13.02	26,020,256	+0.58(+4.65%)
Jul 27, 2006	12.84	12.88	12.30	12.44	27,569,626	-0.16(-1.30%)
Jul 26, 2006	13.69	13.76	12.53	12.60	87,845,920	-2.13(-14.46%)
Jul 25, 2006	14.77	14.85	14.57	14.73	26,881,278	-0.12(-0.82%)
Jul 24, 2006	14.90	15.18	14.69	14.85	13,979,752	-0.05(-0.32%)
Jul 21, 2006	15.44	15.44	14.73	14.90	15,607,010	-0.53(-3.44%)
Jul 20, 2006	15.58	15.82	15.31	15.43	13,693,332	+0.02(+0.13%)
Jul 19, 2006	14.92	15.43	14.76	15.41	15,614,652	+0.49(+3.28%)
Jul 18, 2006	14.80	15.20	14.67	14.92	13,637,488	+0.12(+0.83%)
Jul 17, 2006	14.81	15.03	14.73	14.80	10,542,421	-0.14(-0.96%)
Jul 14, 2006	14.43	15.10	14.19	14.94	32,837,456	+0.89(+6.34%)
Jul 13, 2006	14.26	14.57	14.03	14.05	17,667,498	-0.36(-2.50%)
Jul 12, 2006	14.32	14.57	14.26	14.41	14,318,195	+0.07(+0.52%)
Jul 11, 2006	13.95	14.44	13.92	14.34	26,806,036	+0.07(+0.48%)
Jul 10, 2006	14.95	15.07	13.91	14.27	27,709,382	-0.80(-5.33%)
Jul 07, 2006	15.11	15.35	14.60	15.07	24,519,674	-0.74(-4.69%)
Jul 06, 2006	15.94	16.15	15.68	15.81	12,614,519	-0.18(-1.11%)
Jul 05, 2006	16.47	16.47	15.86	15.99	13,162,816	-0.67(-4.04%)
Jul 03, 2006	16.16	16.79	16.16	16.66	5,210,223	+0.20(+1.24%)
Jun 30, 2006	16.26	16.67	16.15	16.46	14,021,047	+0.21(+1.30%)
Jun 29, 2006	15.28	16.26	15.27	16.25	19,572,358	+1.01(+6.65%)
Jun 28, 2006	14.89	15.30	14.80	15.24	19,063,004	+0.35(+2.38%)
Jun 27, 2006	14.77	15.09	14.77	14.88	15,125,578	-0.22(-1.49%)
Jun 26, 2006	14.83	15.19	14.83	15.11	14,324,367	+0.44(+2.97%)
Jun 23, 2006	14.60	14.83	14.53	14.67	10,170,031	+0.02(+0.14%)
Jun 22, 2006	14.70	14.94	14.51	14.65	9,843,639	-0.17(-1.15%)
Jun 21, 2006	14.63	15.04	14.59	14.82	12,372,921	+0.22(+1.54%)
Jun 20, 2006	14.72	14.81	14.44	14.60	12,766,473	-0.12(-0.83%)
Jun 19, 2006	15.11	15.26	14.64	14.72	13,756,965	-0.34(-2.26%)
Jun 16, 2006	15.35	15.43	14.98	15.06	14,660,458	-0.42(-2.68%)
Jun 15, 2006	14.75	15.59	14.62	15.47	19,458,026	+0.89(+6.11%)
Jun 14, 2006	14.29	14.76	14.28	14.58	18,721,182	+0.29(+2.05%)
Jun 13, 2006	14.08	14.50	13.87	14.29	29,039,200	+0.08(+0.58%)
Jun 12, 2006	15.14	15.17	13.97	14.21	35,192,888	-0.95(-6.24%)
Jun 09, 2006	15.48	15.80	15.08	15.15	34,683,680	+0.36(+2.44%)
Jun 08, 2006	14.63	15.09	14.07	14.79	39,884,352	-0.14(-0.96%)
Jun 07, 2006	16.13	16.20	14.77	14.94	43,798,852	-1.43(-8.73%)
Jun 06, 2006	16.50	16.57	16.11	16.37	11,582,438	-0.14(-0.82%)
Jun 05, 2006	16.83	16.86	16.40	16.50	11,691,186	-0.47(-2.77%)
Jun 02, 2006	17.35	17.49	16.72	16.97	13,157,673	-0.04(-0.24%)
Jun 01, 2006	16.50	17.04	16.43	17.01	10,566,522	+0.51(+3.09%)
May 31, 2006	16.30	16.60	16.17	16.50	13,520,510	+0.31(+1.89%)
May 30, 2006	16.37	16.53	16.07	16.20	16,352,083	-0.66(-3.92%)
May 26, 2006	16.84	16.91	16.69	16.86	9,585,729	+0.14(+0.86%)
May 25, 2006	16.26	16.71	16.00	16.71	16,134,440	+0.89(+5.63%)
May 24, 2006	15.61	15.93	15.34	15.82	15,909,301	+0.21(+1.35%)
May 23, 2006	15.99	16.26	15.58	15.61	16,242,159	-0.24(-1.50%)
May 22, 2006	16.41	16.41	15.33	15.85	28,062,962	-0.82(-4.94%)
May 19, 2006	16.37	16.84	15.93	16.67	19,628,496	+0.42(+2.60%)
May 18, 2006	16.67	16.95	16.25	16.25	13,134,307	-0.30(-1.81%)
May 17, 2006	16.51	16.99	16.41	16.55	18,963,662	-0.20(-1.18%)
May 16, 2006	16.88	17.00	16.67	16.75	13,501,994	-0.01(-0.08%)
May 15, 2006	16.91	17.11	16.52	16.76	19,093,278	-0.24(-1.44%)
May 12, 2006	17.03	17.39	16.75	17.00	21,314,390	-0.51(-2.91%)
May 11, 2006	18.48	18.57	17.15	17.52	25,090,898	-0.98(-5.30%)
May 10, 2006	18.93	18.99	18.48	18.50	13,108,148	-0.54(-2.86%)
May 09, 2006	19.02	19.07	18.92	19.04	5,615,090	+0.07(+0.36%)
May 08, 2006	19.16	19.28	18.90	18.97	8,717,800	-0.25(-1.27%)
May 05, 2006	19.52	19.54	19.13	19.22	7,421,195	-0.14(-0.70%)
May 04, 2006	19.19	19.50	19.19	19.35	8,836,541	+0.22(+1.17%)
May 03, 2006	18.91	19.27	18.87	19.13	10,005,439	+0.21(+1.11%)
May 02, 2006	18.88	19.03	18.78	18.92	6,969,743	+0.18(+0.94%)
May 01, 2006	18.88	19.11	18.62	18.74	9,029,643	-0.06(-0.33%)
Apr 28, 2006	19.05	19.18	18.54	18.80	16,558,705	-0.42(-2.19%)
Apr 27, 2006	19.28	19.37	19.01	19.22	12,778,229	-0.10(-0.53%)
Apr 26, 2006	18.68	19.51	18.54	19.33	29,248,614	+0.54(+2.90%)
Apr 25, 2006	19.58	19.62	18.64	18.78	21,700,152	-0.80(-4.10%)
Apr 24, 2006	19.84	19.90	19.19	19.58	20,153,722	-0.21(-1.07%)
Apr 21, 2006	19.46	20.15	19.39	19.79	31,109,828	+0.76(+4.00%)
Apr 20, 2006	18.75	19.20	18.72	19.03	12,736,053	+0.33(+1.75%)
Apr 19, 2006	18.45	18.81	18.45	18.71	13,688,042	+0.25(+1.36%)
Apr 18, 2006	18.14	18.52	17.97	18.45	11,558,631	+0.48(+2.69%)
Apr 17, 2006	18.27	18.47	17.88	17.97	11,990,538	-0.49(-2.65%)
Apr 13, 2006	18.20	18.61	18.09	18.46	13,682,457	+0.26(+1.42%)
Apr 12, 2006	17.83	18.26	17.81	18.20	12,303,557	+0.39(+2.22%)
Apr 11, 2006	17.62	17.93	17.44	17.81	16,237,751	+0.23(+1.32%)
Apr 10, 2006	17.85	17.96	17.54	17.58	11,642,103	-0.27(-1.49%)
Apr 07, 2006	18.05	18.24	17.83	17.84	9,898,748	-0.09(-0.49%)
Apr 06, 2006	18.05	18.12	17.73	17.93	13,466,724	-0.06(-0.34%)
Apr 05, 2006	18.45	18.61	17.96	17.99	20,545,804	-0.33(-1.82%)
Apr 04, 2006	18.49	18.71	18.30	18.33	18,097,494	-0.41(-2.18%)
Apr 03, 2006	18.56	19.04	18.49	18.73	16,388,235	+0.42(+2.27%)
Mar 31, 2006	18.41	18.58	18.22	18.32	13,007,483	-0.18(-0.99%)
Mar 30, 2006	18.71	19.05	18.39	18.50	15,070,616	-0.17(-0.91%)
Mar 29, 2006	18.40	18.71	18.14	18.67	17,374,024	+0.31(+1.70%)
Mar 28, 2006	18.82	18.94	18.26	18.36	11,982,162	-0.47(-2.49%)
Mar 27, 2006	18.79	19.12	18.67	18.83	11,230,034	+0.00(+0.00%)
Mar 24, 2006	18.77	19.02	18.54	18.83	8,542,333	+0.06(+0.33%)
Mar 23, 2006	18.58	18.99	18.34	18.77	13,345,190	+0.27(+1.47%)
Mar 22, 2006	18.64	18.99	18.47	18.50	13,095,510	-0.07(-0.37%)
Mar 21, 2006	18.99	19.22	18.48	18.56	16,515,647	-0.48(-2.50%)
Mar 20, 2006	18.64	19.12	18.38	19.04	17,753,320	+0.76(+4.13%)
Mar 17, 2006	18.74	18.75	18.26	18.28	19,673,758	-0.44(-2.33%)
Mar 16, 2006	18.58	19.24	18.44	18.72	29,268,746	+0.38(+2.08%)
Mar 15, 2006	17.75	18.37	17.64	18.34	16,941,822	+0.67(+3.81%)
Mar 14, 2006	17.35	17.83	17.31	17.66	11,984,072	+0.43(+2.49%)
Mar 13, 2006	17.66	18.03	17.18	17.24	14,903,085	+0.05(+0.28%)
Mar 10, 2006	17.22	17.30	16.71	17.19	9,906,243	+0.24(+1.41%)
Mar 09, 2006	17.47	17.61	16.88	16.95	11,689,864	-0.24(-1.39%)
Mar 08, 2006	17.56	17.68	16.96	17.19	18,842,862	-0.50(-2.81%)
Mar 07, 2006	18.03	18.03	17.33	17.69	21,302,046	-0.46(-2.51%)
Mar 06, 2006	18.18	18.56	17.92	18.14	18,689,732	+0.01(+0.08%)
Mar 03, 2006	17.78	18.61	17.69	18.13	21,745,416	+0.26(+1.45%)
Mar 02, 2006	17.79	18.07	17.66	17.87	17,616,944	-0.10(-0.57%)
Mar 01, 2006	16.74	18.14	16.69	17.97	32,770,444	+1.36(+8.19%)
Feb 28, 2006	16.95	16.90	16.34	16.61	12,128,972	-0.34(-2.01%)
Feb 27, 2006	16.73	17.18	16.73	16.95	12,006,263	+0.14(+0.85%)
Feb 24, 2006	16.66	16.88	16.54	16.81	6,219,820	+0.07(+0.41%)
Feb 23, 2006	16.86	17.11	16.70	16.74	11,694,272	-0.25(-1.48%)
Feb 22, 2006	16.39	17.00	16.28	16.99	12,162,772	+0.78(+4.83%)
Feb 21, 2006	16.58	16.64	16.16	16.21	8,879,747	-0.31(-1.89%)
Feb 17, 2006	16.98	17.03	16.51	16.52	13,368,851	-0.46(-2.69%)
Feb 16, 2006	16.64	17.07	16.61	16.98	15,388,044	+0.33(+2.00%)
Feb 15, 2006	16.50	16.65	16.33	16.64	8,979,824	+0.19(+1.16%)
Feb 14, 2006	16.26	16.50	16.13	16.45	10,889,240	+0.36(+2.24%)
Feb 13, 2006	16.01	16.35	15.79	16.09	11,036,639	+0.13(+0.81%)
Feb 10, 2006	16.03	16.16	15.69	15.96	12,815,116	-0.16(-1.01%)
Feb 09, 2006	16.50	16.66	16.07	16.13	12,206,125	-0.28(-1.70%)
Feb 08, 2006	16.34	16.43	16.00	16.41	11,541,143	+0.00(+0.00%)
Feb 07, 2006	16.22	16.41	15.66	16.41	15,187,594	+0.07(+0.42%)
Feb 06, 2006	16.60	16.64	16.00	16.34	12,883,451	-0.34(-2.04%)
Feb 03, 2006	16.49	16.92	16.34	16.68	12,466,827	+0.20(+1.24%)
Feb 02, 2006	17.01	17.32	16.41	16.47	19,132,074	-0.57(-3.35%)
Feb 01, 2006	16.62	17.12	16.52	17.05	16,019,960	+0.48(+2.88%)
Jan 31, 2006	16.86	17.00	16.51	16.57	14,632,095	-0.40(-2.37%)
Jan 30, 2006	16.77	17.13	16.69	16.97	11,154,498	+0.04(+0.24%)
Jan 27, 2006	17.09	17.35	16.87	16.93	16,369,571	-0.16(-0.92%)
Jan 26, 2006	17.05	17.22	16.33	17.09	29,613,068	-0.19(-1.10%)
Jan 25, 2006	15.64	17.35	15.52	17.28	65,194,512	+0.78(+4.70%)
Jan 24, 2006	16.37	16.75	16.20	16.50	27,113,030	+0.37(+2.28%)
Jan 23, 2006	16.47	16.64	16.02	16.13	16,124,006	-0.12(-0.71%)
Jan 20, 2006	16.82	16.87	16.18	16.25	17,702,474	-0.67(-3.94%)
Jan 19, 2006	17.18	17.53	16.75	16.92	26,666,280	-0.26(-1.51%)
Jan 18, 2006	16.12	17.24	15.87	17.18	21,269,274	+0.61(+3.70%)
Jan 17, 2006	16.50	16.74	16.37	16.56	13,911,417	-0.31(-1.86%)
Jan 13, 2006	16.60	17.00	16.35	16.88	24,670,160	+0.64(+3.94%)
Jan 12, 2006	16.81	16.86	16.16	16.24	30,885,864	-0.74(-4.37%)
Jan 11, 2006	15.96	17.05	15.96	16.98	46,746,524	+1.10(+6.94%)
Jan 10, 2006	15.31	15.91	15.21	15.88	26,961,664	+0.53(+3.46%)
Jan 09, 2006	14.43	15.47	14.43	15.34	32,748,988	+0.93(+6.42%)
Jan 06, 2006	14.15	14.52	14.12	14.42	14,362,576	+0.46(+3.27%)
Jan 05, 2006	14.17	14.18	13.88	13.96	12,268,141	-0.22(-1.58%)
Jan 04, 2006	13.68	14.19	13.64	14.19	16,653,640	+0.54(+3.99%)
Jan 03, 2006	13.39	13.68	13.17	13.64	14,787,429	+0.27(+1.98%)
Dec 30, 2005	13.44	13.49	13.29	13.38	7,273,797	-0.16(-1.21%)
Dec 29, 2005	13.72	13.78	13.51	13.54	5,642,277	-0.14(-1.04%)
Dec 28, 2005	13.75	13.81	13.52	13.68	7,681,163	+0.07(+0.50%)
Dec 27, 2005	13.72	13.97	13.58	13.62	8,684,734	-0.08(-0.60%)
Dec 23, 2005	13.55	13.73	13.52	13.70	7,617,971	+0.25(+1.87%)
Dec 22, 2005	13.51	13.62	13.42	13.45	8,406,103	+0.03(+0.20%)
Dec 21, 2005	13.48	13.50	13.20	13.42	14,565,818	-0.07(-0.55%)
Dec 20, 2005	13.58	13.64	13.32	13.49	16,672,303	-0.15(-1.10%)
Dec 19, 2005	14.26	14.28	13.54	13.64	18,629,334	-0.64(-4.48%)
Dec 16, 2005	14.36	14.49	14.28	14.28	20,363,724	-0.08(-0.57%)
Dec 15, 2005	14.54	14.60	14.30	14.36	12,738,845	-0.11(-0.75%)
Dec 14, 2005	14.71	14.71	14.46	14.47	17,307,306	+0.03(+0.19%)
Dec 13, 2005	14.53	14.60	14.36	14.45	12,493,426	-0.11(-0.75%)
Dec 12, 2005	14.40	14.58	14.30	14.56	8,733,083	+0.16(+1.09%)
Dec 09, 2005	14.36	14.53	14.31	14.40	7,189,297	+0.03(+0.19%)
Dec 08, 2005	14.32	14.56	14.24	14.37	8,912,371	+0.12(+0.81%)
Dec 07, 2005	14.39	14.49	14.19	14.26	10,157,540	-0.21(-1.46%)
Dec 06, 2005	14.49	14.66	14.32	14.47	11,069,557	-0.01(-0.05%)
Dec 05, 2005	14.12	14.54	14.10	14.47	15,772,631	+0.29(+2.01%)
Dec 02, 2005	13.92	14.28	13.92	14.19	13,535,206	+0.31(+2.26%)

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.

Corning (NY: GLW )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Corning (NY: GLW )

Historical Prices

Sections

Services

The Evening Leader