Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	35.53	36.35	35.18	35.67	4,665,459	+0.38(+1.09%)
Oct 30, 2007	35.33	35.90	35.09	35.29	2,696,201	-0.03(-0.09%)
Oct 29, 2007	35.83	35.96	34.89	35.32	3,774,285	-0.08(-0.23%)
Oct 26, 2007	36.10	36.36	33.04	35.40	15,775,540	+0.05(+0.14%)
Oct 25, 2007	36.26	37.24	35.35	35.35	9,867,511	-2.12(-5.66%)
Oct 24, 2007	37.39	38.36	36.48	37.47	10,670,806	-1.18(-3.06%)
Oct 23, 2007	38.81	39.09	38.22	38.66	4,009,610	+0.52(+1.37%)
Oct 22, 2007	37.25	38.92	37.12	38.13	3,364,180	+0.31(+0.82%)
Oct 19, 2007	38.39	38.82	37.72	37.82	4,309,406	-0.60(-1.57%)
Oct 18, 2007	38.59	38.71	38.15	38.43	3,058,747	-0.16(-0.42%)
Oct 17, 2007	39.24	39.43	37.94	38.59	4,470,702	-0.39(-1.00%)
Oct 16, 2007	39.08	39.19	38.48	38.98	3,026,022	-0.35(-0.89%)
Oct 15, 2007	40.15	40.15	39.06	39.33	3,944,283	-0.97(-2.41%)
Oct 12, 2007	40.22	40.92	40.01	40.30	2,435,301	+0.20(+0.49%)
Oct 11, 2007	41.70	41.82	39.51	40.11	4,738,631	-1.23(-2.98%)
Oct 10, 2007	42.08	42.29	40.97	41.34	3,304,981	-0.84(-1.99%)
Oct 09, 2007	42.12	42.25	41.22	42.18	3,520,574	+0.13(+0.31%)
Oct 08, 2007	42.89	43.25	41.90	42.05	3,299,956	-1.03(-2.39%)
Oct 05, 2007	42.65	43.81	42.54	43.08	4,229,861	+0.45(+1.05%)
Oct 04, 2007	44.10	44.33	42.17	42.63	4,755,790	-1.36(-3.10%)
Oct 03, 2007	43.05	45.68	42.88	43.99	7,112,359	+0.76(+1.76%)
Oct 02, 2007	42.89	43.98	42.34	43.23	9,048,405	+0.30(+0.70%)
Oct 01, 2007	41.12	42.94	40.74	42.93	4,287,099	+1.81(+4.40%)
Sep 28, 2007	40.88	41.89	40.63	41.12	4,511,272	+0.02(+0.06%)
Sep 27, 2007	38.89	41.90	38.73	41.10	8,864,679	+2.43(+6.29%)
Sep 26, 2007	37.46	38.87	36.84	38.66	5,542,048	+1.08(+2.87%)
Sep 25, 2007	38.09	38.36	37.29	37.59	4,509,188	-0.84(-2.19%)
Sep 24, 2007	39.60	39.63	37.96	38.43	5,060,733	-1.01(-2.57%)
Sep 21, 2007	38.98	39.79	38.89	39.44	3,572,419	+0.54(+1.38%)
Sep 20, 2007	39.73	40.27	38.70	38.90	4,141,111	-0.83(-2.09%)
Sep 19, 2007	39.12	40.79	39.01	39.73	5,766,762	+1.22(+3.18%)
Sep 18, 2007	35.08	39.06	35.08	38.51	11,123,073	+3.53(+10.10%)
Sep 17, 2007	36.26	36.54	34.61	34.98	3,764,234	-1.23(-3.40%)
Sep 14, 2007	36.04	37.42	35.43	36.21	3,497,409	-0.34(-0.94%)
Sep 13, 2007	36.11	36.94	35.49	36.55	5,062,236	+0.44(+1.22%)
Sep 12, 2007	36.16	36.58	35.97	36.11	3,159,128	-0.21(-0.58%)
Sep 11, 2007	36.09	36.88	36.06	36.32	4,052,141	+0.30(+0.84%)
Sep 10, 2007	36.50	36.77	35.90	36.02	3,815,467	-0.11(-0.29%)
Sep 07, 2007	36.72	36.98	36.08	36.13	5,208,547	-1.43(-3.80%)
Sep 06, 2007	37.09	37.99	36.60	37.56	3,942,584	+0.88(+2.40%)
Sep 05, 2007	37.45	37.61	36.52	36.67	5,379,281	-1.04(-2.77%)
Sep 04, 2007	37.33	38.18	37.20	37.72	6,340,563	+0.31(+0.83%)
Aug 31, 2007	37.54	37.82	36.90	37.41	4,182,060	+0.62(+1.69%)
Aug 30, 2007	37.07	37.60	36.35	36.79	3,900,895	-0.78(-2.06%)
Aug 29, 2007	37.04	37.56	36.40	37.56	3,731,509	+0.99(+2.70%)
Aug 28, 2007	37.25	38.09	36.48	36.58	4,826,633	-1.08(-2.86%)
Aug 27, 2007	37.69	38.40	37.46	37.65	5,229,506	-0.24(-0.65%)
Aug 24, 2007	37.45	38.17	37.45	37.90	7,313,121	+0.17(+0.45%)
Aug 23, 2007	38.53	39.24	37.45	37.73	8,352,355	-0.28(-0.73%)
Aug 22, 2007	38.36	39.40	37.65	38.00	9,676,921	-0.17(-0.45%)
Aug 21, 2007	36.64	39.37	36.32	38.18	14,015,008	+0.73(+1.96%)
Aug 20, 2007	40.22	40.35	36.84	37.44	16,822,864	-3.34(-8.18%)
Aug 17, 2007	41.46	43.83	38.66	40.78	10,942,779	+0.64(+1.59%)
Aug 16, 2007	39.17	40.86	35.65	40.14	20,725,258	+0.02(+0.04%)
Aug 15, 2007	40.22	41.16	39.24	40.13	10,856,028	-0.65(-1.60%)
Aug 14, 2007	42.76	43.18	40.02	40.78	14,119,080	-1.98(-4.64%)
Aug 13, 2007	45.68	45.93	42.45	42.76	7,028,891	-1.87(-4.19%)
Aug 10, 2007	45.28	45.47	42.99	44.63	8,459,285	-1.67(-3.61%)
Aug 09, 2007	45.17	47.71	44.87	46.30	6,770,800	-1.31(-2.76%)
Aug 08, 2007	46.28	48.86	45.69	47.62	8,095,843	+2.03(+4.46%)
Aug 07, 2007	43.78	45.80	43.27	45.58	6,777,884	+1.42(+3.21%)
Aug 06, 2007	43.53	44.27	42.71	44.16	7,117,249	+0.55(+1.27%)
Aug 03, 2007	44.24	46.71	43.60	43.61	10,074,781	-3.10(-6.64%)
Aug 02, 2007	44.46	47.53	44.46	46.71	11,311,924	+1.52(+3.36%)
Aug 01, 2007	44.06	45.36	42.48	45.19	11,383,825	+1.30(+2.96%)
Jul 31, 2007	44.87	45.89	43.65	43.89	7,745,602	-0.60(-1.34%)
Jul 30, 2007	44.15	45.03	43.58	44.49	5,552,589	-0.39(-0.87%)
Jul 27, 2007	45.28	45.89	44.38	44.88	5,023,286	-0.25(-0.56%)
Jul 26, 2007	46.10	46.34	44.23	45.13	7,981,715	-1.66(-3.56%)
Jul 25, 2007	45.62	47.57	45.27	46.80	8,244,995	+1.16(+2.54%)
Jul 24, 2007	47.73	47.73	45.44	45.64	7,778,380	-2.41(-5.03%)
Jul 23, 2007	48.34	48.81	47.84	48.06	5,484,810	+0.15(+0.31%)
Jul 20, 2007	48.15	48.29	47.32	47.91	6,022,570	-0.62(-1.28%)
Jul 19, 2007	49.70	49.70	48.28	48.53	3,558,466	-0.07(-0.13%)
Jul 18, 2007	48.99	49.15	47.24	48.59	7,999,488	-1.00(-2.01%)
Jul 17, 2007	50.05	50.42	49.50	49.59	3,048,574	-0.28(-0.56%)
Jul 16, 2007	50.99	51.01	49.83	49.87	2,803,688	-1.22(-2.38%)
Jul 13, 2007	50.18	51.19	49.92	51.08	3,863,267	+1.17(+2.34%)
Jul 12, 2007	49.68	49.92	49.30	49.92	4,969,667	+0.24(+0.48%)
Jul 11, 2007	49.24	49.92	49.18	49.68	3,726,852	+0.41(+0.83%)
Jul 10, 2007	49.52	49.93	48.58	49.27	5,742,075	-0.91(-1.80%)
Jul 09, 2007	50.66	50.81	49.65	50.18	3,506,724	-0.64(-1.27%)
Jul 06, 2007	51.81	51.97	50.18	50.82	3,096,145	+0.70(+1.40%)
Jul 05, 2007	49.69	50.24	49.27	50.12	3,069,900	+0.44(+0.89%)
Jul 03, 2007	50.63	50.81	49.54	49.68	3,449,486	-0.94(-1.85%)
Jul 02, 2007	50.75	51.16	49.46	50.62	3,866,774	-0.13(-0.26%)
Jun 29, 2007	51.02	51.74	50.18	50.75	6,774,200	-0.27(-0.53%)
Jun 28, 2007	51.17	51.38	50.48	51.02	3,987,909	-0.03(-0.06%)
Jun 27, 2007	50.91	51.32	49.44	51.05	8,012,913	+0.42(+0.82%)
Jun 26, 2007	51.12	51.17	50.13	50.63	7,233,933	+0.77(+1.54%)
Jun 25, 2007	51.77	51.83	49.47	49.87	5,964,520	-1.84(-3.55%)
Jun 22, 2007	51.82	52.05	51.54	51.70	5,051,173	-0.51(-0.97%)
Jun 21, 2007	52.41	52.53	50.76	52.21	8,094,471	-0.20(-0.39%)
Jun 20, 2007	54.66	54.75	52.24	52.41	5,925,678	-2.25(-4.12%)
Jun 19, 2007	54.24	54.73	53.88	54.66	1,969,261	+0.00(+0.00%)
Jun 18, 2007	55.60	55.64	54.54	54.66	2,216,108	-0.55(-0.99%)
Jun 15, 2007	55.12	55.58	55.09	55.21	2,585,031	+0.57(+1.05%)
Jun 14, 2007	54.52	55.12	54.50	54.64	1,607,570	+0.12(+0.22%)
Jun 13, 2007	54.66	54.71	53.44	54.52	3,427,301	+0.02(+0.03%)
Jun 12, 2007	55.74	55.75	54.48	54.50	3,444,583	-1.35(-2.41%)
Jun 11, 2007	56.04	56.39	55.80	55.85	1,733,322	-0.19(-0.33%)
Jun 08, 2007	55.60	56.04	55.11	56.04	2,748,582	-0.01(-0.01%)
Jun 07, 2007	58.09	57.71	55.95	56.04	3,905,424	-1.66(-2.88%)
Jun 06, 2007	58.46	58.47	57.24	57.71	3,086,937	+0.30(+0.53%)
Jun 05, 2007	57.36	59.00	57.03	57.41	5,141,749	-0.54(-0.93%)
Jun 04, 2007	56.61	58.46	56.61	57.94	3,236,834	+1.55(+2.75%)
Jun 01, 2007	57.40	57.54	56.23	56.39	2,817,292	-0.43(-0.76%)
May 31, 2007	59.21	59.48	56.78	56.83	3,958,255	-2.37(-4.01%)
May 30, 2007	57.81	59.26	56.72	59.20	3,781,393	+1.39(+2.40%)
May 29, 2007	56.97	57.87	56.88	57.81	2,210,655	+0.84(+1.47%)
May 25, 2007	57.12	57.72	56.75	56.97	1,973,060	-0.07(-0.11%)
May 24, 2007	58.17	60.12	56.88	57.04	3,630,747	-1.79(-3.05%)
May 23, 2007	56.09	58.88	55.97	58.83	7,297,800	+3.32(+5.98%)
May 22, 2007	55.70	55.86	55.05	55.51	2,154,753	-0.18(-0.32%)
May 21, 2007	55.48	56.28	55.28	55.69	2,429,372	+0.48(+0.87%)
May 18, 2007	54.75	55.40	54.53	55.21	1,679,414	+0.46(+0.83%)
May 17, 2007	55.63	55.63	54.59	54.75	2,684,676	-0.86(-1.55%)
May 16, 2007	54.39	55.67	54.39	55.62	2,516,750	+1.05(+1.93%)
May 15, 2007	55.45	55.81	54.55	54.57	2,573,524	-0.88(-1.59%)
May 14, 2007	55.56	56.03	55.11	55.45	2,019,268	-0.11(-0.21%)
May 11, 2007	54.62	55.86	54.44	55.56	1,780,204	+0.96(+1.76%)
May 10, 2007	55.24	56.06	54.60	54.60	2,618,781	-1.37(-2.45%)
May 09, 2007	55.48	56.45	54.95	55.97	3,119,187	+0.30(+0.54%)
May 08, 2007	53.29	55.92	53.24	55.67	3,957,765	+2.18(+4.07%)
May 07, 2007	54.50	54.50	53.32	53.49	2,434,520	-1.13(-2.06%)
May 04, 2007	54.54	54.84	54.11	54.62	2,536,575	+0.47(+0.87%)
May 03, 2007	54.00	54.82	53.73	54.14	2,651,032	+0.21(+0.39%)
May 02, 2007	53.21	54.09	53.03	53.93	2,777,309	+0.51(+0.96%)
May 01, 2007	53.95	54.28	53.16	53.42	3,574,614	-0.53(-0.98%)
Apr 30, 2007	55.02	55.02	53.89	53.95	2,133,744	-0.81(-1.48%)
Apr 27, 2007	54.96	55.39	54.53	54.75	2,554,757	-0.68(-1.22%)
Apr 26, 2007	55.65	56.02	55.28	55.43	2,312,567	-0.42(-0.76%)
Apr 25, 2007	56.87	57.51	54.27	55.86	5,585,251	+0.38(+0.69%)
Apr 24, 2007	55.68	56.96	54.93	55.47	4,259,731	+0.73(+1.34%)
Apr 23, 2007	55.60	55.86	54.70	54.74	2,774,272	-0.81(-1.45%)
Apr 20, 2007	56.20	56.20	55.05	55.55	2,422,548	+0.08(+0.15%)
Apr 19, 2007	55.32	56.10	54.93	55.46	2,147,349	+0.07(+0.12%)
Apr 18, 2007	55.07	56.30	54.22	55.40	5,189,694	-0.41(-0.73%)
Apr 17, 2007	53.91	58.24	53.86	55.81	13,759,704	+2.19(+4.08%)
Apr 16, 2007	53.02	53.67	52.21	53.62	9,660,375	+2.38(+4.65%)
Apr 13, 2007	50.82	51.36	50.68	51.24	6,257,464	+0.64(+1.26%)
Apr 12, 2007	49.57	50.67	49.35	50.60	6,623,077	+1.15(+2.33%)
Apr 11, 2007	49.25	49.51	48.88	49.45	4,334,818	+0.35(+0.71%)
Apr 10, 2007	50.43	50.49	48.96	49.10	4,506,369	-1.31(-2.59%)
Apr 09, 2007	49.86	50.48	49.81	50.41	3,029,086	+0.55(+1.10%)
Apr 05, 2007	49.69	49.93	49.41	49.86	2,221,746	+0.05(+0.10%)
Apr 04, 2007	50.09	50.13	49.72	49.81	2,490,655	-0.28(-0.55%)
Apr 03, 2007	50.03	50.47	49.65	50.09	3,115,249	+0.09(+0.18%)
Apr 02, 2007	50.62	50.81	49.84	50.00	3,837,406	-0.64(-1.26%)
Mar 30, 2007	50.67	51.03	50.35	50.63	2,996,974	-0.02(-0.05%)
Mar 29, 2007	50.34	50.69	49.97	50.66	3,271,275	+0.47(+0.93%)
Mar 28, 2007	51.25	51.25	50.07	50.19	5,915,781	-1.15(-2.24%)
Mar 27, 2007	52.30	52.40	51.27	51.34	4,195,910	-1.28(-2.43%)
Mar 26, 2007	53.29	53.29	52.05	52.62	3,056,295	-0.87(-1.63%)
Mar 23, 2007	54.09	54.29	53.42	53.50	2,196,375	-0.63(-1.16%)
Mar 22, 2007	53.10	54.44	53.10	54.13	2,794,863	-0.02(-0.05%)
Mar 21, 2007	52.94	54.23	52.46	54.15	2,739,953	+1.58(+3.01%)
Mar 20, 2007	52.20	52.71	52.04	52.57	3,253,013	+0.12(+0.23%)
Mar 19, 2007	52.44	52.85	51.60	52.45	4,826,020	+0.88(+1.71%)
Mar 16, 2007	52.45	53.26	51.42	51.56	7,057,817	-0.25(-0.49%)
Mar 15, 2007	49.28	52.45	49.23	51.82	8,096,560	+2.68(+5.45%)
Mar 14, 2007	48.79	49.54	48.15	49.14	8,112,862	+0.55(+1.12%)
Mar 13, 2007	51.87	51.46	47.85	48.59	16,460,314	-3.27(-6.31%)
Mar 12, 2007	52.08	52.74	51.72	51.87	3,628,922	-1.03(-1.94%)
Mar 09, 2007	53.44	53.56	52.62	52.89	3,286,964	-0.39(-0.74%)
Mar 08, 2007	53.52	53.99	52.91	53.29	2,367,844	+0.24(+0.46%)
Mar 07, 2007	53.52	53.85	52.77	53.04	2,983,001	-0.57(-1.07%)
Mar 06, 2007	53.16	53.91	52.75	53.61	3,881,284	+0.99(+1.88%)
Mar 05, 2007	53.42	53.65	52.47	52.62	3,397,886	-1.31(-2.42%)
Mar 02, 2007	54.26	55.68	53.52	53.93	4,634,450	-0.04(-0.08%)
Mar 01, 2007	52.62	54.39	51.41	53.97	4,579,005	+1.17(+2.21%)
Feb 28, 2007	52.93	53.57	52.43	52.80	3,926,266	-0.13(-0.25%)
Feb 27, 2007	53.45	53.93	51.98	52.93	5,061,591	-0.40(-0.75%)
Feb 26, 2007	54.46	54.55	51.82	53.33	6,420,574	-1.68(-3.05%)
Feb 23, 2007	56.30	56.30	54.43	55.02	5,793,675	-1.11(-1.98%)
Feb 22, 2007	57.81	57.81	56.08	56.12	4,046,870	-1.97(-3.40%)
Feb 21, 2007	59.31	59.32	57.88	58.10	2,367,231	-1.17(-1.98%)
Feb 20, 2007	59.27	59.46	58.78	59.27	1,461,227	-0.02(-0.04%)
Feb 16, 2007	58.34	59.36	58.28	59.30	1,604,138	+0.72(+1.23%)
Feb 15, 2007	58.62	58.95	58.29	58.58	1,140,718	+0.10(+0.17%)
Feb 14, 2007	58.01	58.89	57.99	58.48	1,993,682	+0.60(+1.03%)
Feb 13, 2007	58.61	58.83	57.77	57.89	3,458,630	-0.72(-1.23%)
Feb 12, 2007	59.72	60.13	58.52	58.61	2,400,008	-1.53(-2.55%)
Feb 09, 2007	61.19	61.40	60.10	60.14	1,784,309	-0.92(-1.51%)
Feb 08, 2007	60.25	62.08	60.25	61.06	2,083,370	+0.73(+1.20%)
Feb 07, 2007	59.24	60.38	58.84	60.34	1,945,606	+1.09(+1.85%)
Feb 06, 2007	59.07	59.27	58.75	59.24	827,685	+0.42(+0.72%)
Feb 05, 2007	58.92	59.29	58.65	58.82	712,718	-0.31(-0.52%)
Feb 02, 2007	59.24	59.49	59.01	59.13	899,508	-0.11(-0.19%)
Feb 01, 2007	58.70	59.27	58.62	59.24	1,380,456	+0.86(+1.47%)
Jan 31, 2007	57.56	58.69	57.45	58.39	1,171,359	+0.78(+1.36%)
Jan 30, 2007	58.12	58.34	57.52	57.60	986,898	-0.52(-0.90%)
Jan 29, 2007	57.80	58.52	57.69	58.12	1,305,323	+0.40(+0.69%)
Jan 26, 2007	58.67	59.04	57.42	57.72	1,244,040	-0.87(-1.49%)
Jan 25, 2007	59.15	59.23	58.36	58.60	1,475,444	-0.46(-0.77%)
Jan 24, 2007	58.92	59.15	58.61	59.05	837,123	+0.02(+0.03%)
Jan 23, 2007	58.42	59.23	58.34	59.04	1,757,590	+0.50(+0.85%)
Jan 22, 2007	58.10	58.68	57.85	58.54	1,557,931	+0.33(+0.57%)
Jan 19, 2007	57.72	58.30	57.71	58.21	1,267,573	+0.54(+0.93%)
Jan 18, 2007	57.28	58.01	56.96	57.67	2,606,357	+0.11(+0.20%)
Jan 17, 2007	56.56	57.67	56.14	57.55	1,747,662	+0.96(+1.70%)
Jan 16, 2007	56.42	56.76	56.12	56.59	1,054,554	-0.01(-0.01%)
Jan 12, 2007	56.71	56.97	56.03	56.60	975,499	-0.34(-0.60%)
Jan 11, 2007	56.42	57.06	56.06	56.94	959,933	+0.71(+1.26%)
Jan 10, 2007	55.44	56.46	55.11	56.23	1,033,840	+0.59(+1.06%)
Jan 09, 2007	56.12	56.29	55.25	55.64	1,309,613	-0.46(-0.81%)
Jan 08, 2007	56.11	56.41	55.68	56.10	913,603	-0.02(-0.03%)
Jan 05, 2007	56.58	56.64	56.10	56.12	1,161,676	-0.84(-1.48%)
Jan 04, 2007	57.38	57.53	56.66	56.96	1,415,264	-0.42(-0.73%)
Jan 03, 2007	56.30	58.57	56.30	57.37	2,274,082	+1.03(+1.82%)
Dec 29, 2006	57.11	57.19	56.17	56.35	862,371	-0.81(-1.41%)
Dec 28, 2006	56.86	57.41	56.71	57.15	706,100	+0.01(+0.01%)
Dec 27, 2006	57.72	57.89	57.02	57.14	689,431	-0.23(-0.40%)
Dec 26, 2006	57.17	57.51	57.08	57.37	457,414	+0.20(+0.34%)
Dec 22, 2006	57.52	57.89	57.18	57.18	1,511,846	-0.32(-0.55%)
Dec 21, 2006	57.56	58.22	57.25	57.50	1,217,689	+0.09(+0.16%)
Dec 20, 2006	57.03	57.53	56.82	57.41	941,794	+0.38(+0.66%)
Dec 19, 2006	56.78	57.10	56.70	57.03	1,146,723	+0.17(+0.30%)
Dec 18, 2006	56.15	57.14	56.15	56.86	1,375,798	-0.11(-0.19%)
Dec 15, 2006	57.30	57.62	56.49	56.97	1,215,973	-0.24(-0.43%)
Dec 14, 2006	57.43	57.91	56.94	57.21	851,830	-0.13(-0.23%)
Dec 13, 2006	57.19	57.67	57.08	57.34	901,837	+0.57(+1.01%)
Dec 12, 2006	56.91	57.52	56.70	56.77	1,146,968	-0.06(-0.10%)
Dec 11, 2006	56.67	57.31	56.66	56.83	969,616	+0.16(+0.27%)
Dec 08, 2006	57.19	57.52	56.58	56.67	1,131,035	-0.45(-0.79%)
Dec 07, 2006	58.31	58.34	56.97	57.12	1,105,664	-1.21(-2.07%)
Dec 06, 2006	57.28	58.50	57.28	58.33	2,178,726	+1.06(+1.85%)
Dec 05, 2006	57.21	57.40	56.67	57.27	1,051,122	+0.05(+0.09%)
Dec 04, 2006	56.74	57.30	56.58	57.22	1,119,391	+0.68(+1.20%)
Dec 01, 2006	56.36	57.32	56.14	56.54	1,352,266	-0.15(-0.26%)
Nov 30, 2006	56.66	57.19	56.15	56.69	2,472,025	+0.16(+0.29%)
Nov 29, 2006	55.95	56.61	55.59	56.52	1,838,974	+0.64(+1.14%)
Nov 28, 2006	54.87	56.01	54.87	55.89	2,269,914	+0.60(+1.09%)
Nov 27, 2006	56.66	56.74	54.90	55.28	1,834,194	-1.61(-2.83%)
Nov 24, 2006	56.99	57.15	56.71	56.89	291,093	-0.17(-0.30%)
Nov 22, 2006	56.75	57.11	56.69	57.06	691,147	+0.42(+0.73%)
Nov 21, 2006	57.10	57.11	56.57	56.65	1,033,840	-0.25(-0.44%)
Nov 20, 2006	56.32	57.06	55.95	56.90	1,620,807	+0.70(+1.25%)
Nov 17, 2006	56.39	56.71	56.11	56.20	800,353	-0.34(-0.61%)
Nov 16, 2006	56.42	56.79	56.28	56.54	1,070,487	+0.42(+0.74%)
Nov 15, 2006	56.09	56.83	55.84	56.12	1,816,789	+0.20(+0.36%)
Nov 14, 2006	55.48	55.97	54.86	55.92	1,433,649	+0.47(+0.84%)
Nov 13, 2006	54.04	55.48	53.92	55.46	1,542,120	+1.41(+2.61%)
Nov 10, 2006	53.77	54.22	53.33	54.04	947,799	+0.06(+0.11%)
Nov 09, 2006	53.96	54.53	53.73	53.99	1,329,591	+0.08(+0.15%)
Nov 08, 2006	53.85	53.96	53.56	53.91	1,278,726	+0.04(+0.08%)
Nov 07, 2006	53.85	54.25	53.61	53.87	1,002,831	-0.03(-0.06%)
Nov 06, 2006	53.82	54.34	53.73	53.90	925,615	+0.23(+0.43%)
Nov 03, 2006	53.77	54.10	53.51	53.67	1,171,482	+0.19(+0.35%)
Nov 02, 2006	53.77	53.86	53.25	53.48	1,340,745	-0.29(-0.53%)

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.