Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	45.19	45.19	44.57	45.04	7,224,000	+0.54(+1.21%)
Oct 30, 2007	45.08	45.19	44.38	44.50	6,126,768	-0.69(-1.53%)
Oct 29, 2007	44.60	45.24	44.60	45.19	5,846,100	+0.66(+1.48%)
Oct 26, 2007	43.50	44.95	43.44	44.53	5,038,700	+0.87(+1.99%)
Oct 25, 2007	43.86	44.00	43.07	43.66	6,197,200	-0.32(-0.73%)
Oct 24, 2007	44.14	44.46	43.46	43.98	5,506,800	-0.15(-0.34%)
Oct 23, 2007	43.89	44.33	43.43	44.13	4,255,700	+0.68(+1.57%)
Oct 22, 2007	43.05	43.55	42.70	43.45	5,187,300	-0.33(-0.75%)
Oct 19, 2007	44.56	44.87	43.75	43.78	6,819,541	-0.94(-2.10%)
Oct 18, 2007	44.56	44.84	44.00	44.72	4,808,800	-0.05(-0.11%)
Oct 17, 2007	45.40	45.51	44.18	44.77	6,606,700	-0.31(-0.69%)
Oct 16, 2007	45.57	45.70	44.89	45.08	5,732,037	-0.72(-1.57%)
Oct 15, 2007	46.06	47.43	45.58	45.80	9,169,400	-0.70(-1.51%)
Oct 12, 2007	45.04	47.31	44.63	46.50	15,247,680	+1.71(+3.82%)
Oct 11, 2007	44.97	45.42	44.70	44.79	6,185,300	-0.01(-0.02%)
Oct 10, 2007	44.84	45.22	44.58	44.80	3,829,253	-0.20(-0.44%)
Oct 09, 2007	44.49	45.00	42.90	45.00	5,448,800	+0.60(+1.35%)
Oct 08, 2007	44.48	44.69	44.06	44.40	3,534,200	-0.27(-0.60%)
Oct 05, 2007	44.73	44.98	44.59	44.67	5,009,584	+0.32(+0.72%)
Oct 04, 2007	44.01	44.45	43.82	44.35	4,555,225	+0.25(+0.57%)
Oct 03, 2007	44.22	44.26	43.86	44.10	5,158,462	-0.21(-0.47%)
Oct 02, 2007	43.89	44.56	43.63	44.31	6,358,182	+0.24(+0.54%)
Oct 01, 2007	43.09	44.08	43.00	44.07	5,830,200	+1.01(+2.35%)
Sep 28, 2007	43.83	43.90	42.64	43.06	6,083,100	-0.92(-2.09%)
Sep 27, 2007	43.94	44.28	43.40	43.98	4,796,425	+0.05(+0.11%)
Sep 26, 2007	43.97	44.25	43.66	43.93	5,347,272	-0.09(-0.20%)
Sep 25, 2007	43.60	44.10	43.34	44.02	5,036,288	+0.02(+0.05%)
Sep 24, 2007	43.61	44.25	43.42	44.00	5,260,100	+0.36(+0.82%)
Sep 21, 2007	44.03	44.12	43.54	43.64	4,820,250	+0.09(+0.21%)
Sep 20, 2007	44.00	44.15	43.37	43.55	4,221,900	-0.53(-1.20%)
Sep 19, 2007	43.74	44.64	43.69	44.08	6,607,037	+0.44(+1.01%)
Sep 18, 2007	42.42	43.67	42.30	43.64	5,501,000	+1.47(+3.49%)
Sep 17, 2007	42.00	42.58	41.98	42.17	4,141,045	+0.19(+0.45%)
Sep 14, 2007	42.00	42.30	41.61	41.98	3,777,500	-0.02(-0.05%)
Sep 13, 2007	42.29	42.55	41.76	42.00	3,943,200	+0.10(+0.24%)
Sep 12, 2007	41.73	42.23	41.20	41.90	4,078,540	+0.22(+0.53%)
Sep 11, 2007	41.05	41.78	41.02	41.68	4,188,600	+0.73(+1.78%)
Sep 10, 2007	41.62	41.85	40.70	40.95	3,922,900	-0.54(-1.30%)
Sep 07, 2007	42.00	42.20	41.20	41.49	5,211,700	-1.20(-2.81%)
Sep 06, 2007	41.99	42.84	41.99	42.69	5,423,800	+0.29(+0.68%)
Sep 05, 2007	42.58	42.64	41.97	42.40	5,373,800	-0.70(-1.62%)
Sep 04, 2007	42.37	43.26	41.65	43.10	5,450,100	+0.47(+1.10%)
Aug 31, 2007	42.89	43.42	42.50	42.63	4,005,400	+0.13(+0.31%)
Aug 30, 2007	41.95	42.87	41.73	42.50	3,056,200	+0.04(+0.09%)
Aug 29, 2007	42.01	42.60	41.67	42.46	3,331,046	+0.76(+1.82%)
Aug 28, 2007	42.81	43.05	41.67	41.70	4,281,300	-1.48(-3.43%)
Aug 27, 2007	43.43	43.83	42.96	43.18	3,178,700	-0.25(-0.58%)
Aug 24, 2007	43.00	43.51	42.83	43.43	4,043,400	+0.39(+0.91%)
Aug 23, 2007	43.45	43.48	42.68	43.04	4,642,800	+0.07(+0.16%)
Aug 22, 2007	42.09	43.28	42.00	42.97	5,167,700	+1.33(+3.19%)
Aug 21, 2007	41.75	42.04	41.33	41.64	4,955,100	-0.16(-0.38%)
Aug 20, 2007	41.38	42.10	40.72	41.80	4,715,200	+0.65(+1.58%)
Aug 17, 2007	41.23	42.12	40.22	41.15	8,033,744	+1.30(+3.26%)
Aug 16, 2007	39.80	40.25	38.89	39.85	12,063,000	-0.32(-0.80%)
Aug 15, 2007	41.05	41.31	40.05	40.17	5,368,815	-0.81(-1.98%)
Aug 14, 2007	41.60	41.89	40.95	40.98	4,654,900	-0.63(-1.51%)
Aug 13, 2007	42.09	42.45	41.44	41.61	4,746,000	-0.33(-0.79%)
Aug 10, 2007	41.92	42.26	39.19	41.94	8,489,600	-0.21(-0.50%)
Aug 09, 2007	42.97	42.97	41.88	42.15	6,961,900	-1.18(-2.72%)
Aug 08, 2007	43.45	43.72	42.58	43.33	5,783,600	+0.27(+0.63%)
Aug 07, 2007	42.65	43.41	42.25	43.06	5,794,900	+0.02(+0.05%)
Aug 06, 2007	43.10	43.26	42.20	43.04	6,943,600	-0.12(-0.28%)
Aug 03, 2007	43.45	44.57	43.08	43.16	5,465,700	-1.41(-3.16%)
Aug 02, 2007	44.92	44.92	43.86	44.57	6,945,525	+0.41(+0.93%)
Aug 01, 2007	43.26	44.28	42.63	44.16	8,204,326	+0.68(+1.56%)
Jul 31, 2007	44.30	44.53	43.47	43.48	7,526,400	-0.28(-0.64%)
Jul 30, 2007	43.00	43.88	42.50	43.76	7,725,400	+1.31(+3.09%)
Jul 27, 2007	43.20	43.95	42.25	42.45	6,918,500	-1.00(-2.30%)
Jul 26, 2007	44.82	45.21	42.66	43.45	11,279,590	-2.22(-4.86%)
Jul 25, 2007	46.28	46.47	44.86	45.67	6,411,600	-0.44(-0.95%)
Jul 24, 2007	46.66	47.09	45.90	46.11	5,229,139	-0.96(-2.04%)
Jul 23, 2007	47.28	47.85	46.89	47.07	4,497,100	-0.15(-0.32%)
Jul 20, 2007	47.78	47.85	46.81	47.22	6,565,900	-0.45(-0.94%)
Jul 19, 2007	47.26	47.79	47.00	47.67	6,484,977	+0.51(+1.08%)
Jul 18, 2007	46.42	47.17	46.18	47.16	7,165,749	+0.25(+0.53%)
Jul 17, 2007	46.95	47.96	46.78	46.91	7,104,120	+0.73(+1.58%)
Jul 16, 2007	46.33	46.57	45.99	46.18	4,683,800	-0.15(-0.32%)
Jul 13, 2007	46.14	46.52	46.00	46.33	4,004,400	+0.20(+0.43%)
Jul 12, 2007	45.45	46.19	45.45	46.13	4,130,500	+0.68(+1.50%)
Jul 11, 2007	44.94	45.65	44.80	45.45	4,407,763	+0.38(+0.84%)
Jul 10, 2007	46.00	46.07	45.07	45.07	5,966,500	-1.34(-2.89%)
Jul 09, 2007	45.52	47.07	45.52	46.41	9,881,100	+0.59(+1.29%)
Jul 06, 2007	45.79	45.93	45.26	45.82	4,877,700	+0.03(+0.07%)
Jul 05, 2007	45.27	45.82	45.01	45.79	4,802,800	+0.53(+1.17%)
Jul 03, 2007	45.08	45.48	45.00	45.26	3,089,500	+0.18(+0.40%)
Jul 02, 2007	44.22	45.08	44.31	45.08	4,409,300	+0.86(+1.94%)
Jun 29, 2007	44.42	45.07	43.92	44.22	5,054,190	-0.20(-0.45%)
Jun 28, 2007	44.56	44.89	44.03	44.42	3,732,800	-0.14(-0.31%)
Jun 27, 2007	44.55	44.63	44.06	44.56	5,013,500	-0.49(-1.09%)
Jun 26, 2007	45.07	45.80	44.92	45.05	5,480,373	-0.02(-0.04%)
Jun 25, 2007	45.16	45.60	44.80	45.07	4,838,350	-0.01(-0.02%)
Jun 22, 2007	45.23	45.48	44.86	45.08	4,994,700	-0.50(-1.10%)
Jun 21, 2007	45.15	45.65	44.93	45.58	4,301,306	+0.43(+0.95%)
Jun 20, 2007	45.52	45.78	45.14	45.15	3,799,500	-0.36(-0.79%)
Jun 19, 2007	45.00	45.58	45.00	45.51	3,589,700	+0.45(+1.00%)
Jun 18, 2007	45.60	45.85	45.06	45.06	3,449,000	-0.31(-0.68%)
Jun 15, 2007	44.86	45.52	44.86	45.37	6,952,400	+0.28(+0.62%)
Jun 14, 2007	45.07	45.15	44.81	45.09	5,967,500	+0.10(+0.22%)
Jun 13, 2007	44.79	45.07	44.52	44.99	4,605,300	+0.42(+0.94%)
Jun 12, 2007	45.11	45.35	44.57	44.57	5,712,700	-0.81(-1.78%)
Jun 11, 2007	45.52	45.89	45.00	45.38	4,496,176	-0.05(-0.11%)
Jun 08, 2007	44.90	45.48	44.81	45.43	4,287,343	+0.46(+1.02%)
Jun 07, 2007	45.63	46.09	44.92	44.97	6,277,417	-0.91(-1.98%)
Jun 06, 2007	46.51	46.50	45.85	45.88	4,436,775	-0.63(-1.35%)
Jun 05, 2007	46.25	46.81	46.15	46.51	7,399,820	+0.63(+1.37%)
Jun 04, 2007	45.64	46.03	45.50	45.88	3,178,563	-0.05(-0.11%)
Jun 01, 2007	45.60	46.27	45.45	45.93	5,119,721	+0.55(+1.21%)
May 31, 2007	45.33	45.79	45.24	45.38	4,811,300	-0.07(-0.15%)
May 30, 2007	44.74	45.49	44.47	45.45	4,640,705	+0.42(+0.93%)
May 29, 2007	45.35	45.43	44.89	45.03	3,120,800	-0.17(-0.38%)
May 25, 2007	45.07	45.30	44.66	45.20	3,983,700	+0.34(+0.76%)
May 24, 2007	45.50	45.75	44.76	44.86	5,999,250	-0.52(-1.15%)
May 23, 2007	45.72	45.78	45.14	45.38	5,743,418	-0.39(-0.85%)
May 22, 2007	45.90	46.03	45.77	45.77	3,437,600	-0.15(-0.33%)
May 21, 2007	45.99	46.25	45.76	45.92	4,968,073	-0.07(-0.15%)
May 18, 2007	46.20	46.30	45.87	45.99	5,497,300	-0.07(-0.15%)
May 17, 2007	46.09	46.28	45.85	46.06	3,521,902	-0.23(-0.50%)
May 16, 2007	46.00	46.33	45.72	46.29	4,069,089	+0.28(+0.61%)
May 15, 2007	45.50	46.19	45.63	46.01	5,164,540	+0.49(+1.08%)
May 14, 2007	45.91	46.16	45.40	45.52	5,309,900	-0.27(-0.59%)
May 11, 2007	45.72	46.23	45.62	45.79	5,406,100	+0.39(+0.86%)
May 10, 2007	45.50	45.88	45.15	45.40	5,570,366	-0.21(-0.46%)
May 09, 2007	45.19	46.00	45.13	45.61	7,490,857	+0.17(+0.37%)
May 08, 2007	44.93	45.50	44.90	45.44	3,899,400	+0.06(+0.13%)
May 07, 2007	45.10	45.44	44.83	45.38	4,650,059	+0.46(+1.02%)
May 04, 2007	44.89	45.03	44.56	44.92	4,792,127	+0.22(+0.49%)
May 03, 2007	44.40	44.82	44.37	44.70	4,992,140	+0.42(+0.95%)
May 02, 2007	44.02	44.57	44.02	44.28	6,195,023	+0.25(+0.57%)
May 01, 2007	44.65	44.97	43.71	44.03	10,610,862	-0.58(-1.30%)
Apr 30, 2007	45.50	45.59	44.52	44.61	6,887,398	-0.81(-1.78%)
Apr 27, 2007	45.24	45.49	44.90	45.42	5,348,400	-0.18(-0.39%)
Apr 26, 2007	45.65	45.85	44.83	45.60	6,589,000	-0.47(-1.02%)
Apr 25, 2007	45.69	46.15	45.46	46.07	6,613,790	+0.66(+1.45%)
Apr 24, 2007	45.26	45.65	44.77	45.41	5,837,284	+0.29(+0.64%)
Apr 23, 2007	45.10	45.37	44.93	45.12	3,889,865	-0.09(-0.20%)
Apr 20, 2007	45.24	45.62	44.91	45.21	8,188,267	+0.25(+0.56%)
Apr 19, 2007	45.20	45.31	44.68	44.96	6,885,180	-0.34(-0.75%)
Apr 18, 2007	45.29	45.60	45.22	45.30	5,223,200	-0.22(-0.48%)
Apr 17, 2007	45.80	45.89	45.36	45.52	5,328,430	-0.42(-0.91%)
Apr 16, 2007	45.89	46.05	45.50	45.94	6,877,113	+0.06(+0.13%)
Apr 13, 2007	46.29	46.29	45.49	45.88	7,538,208	-0.12(-0.26%)
Apr 12, 2007	46.10	46.60	45.46	46.00	17,541,048	+0.91(+2.02%)
Apr 11, 2007	45.72	45.75	44.75	45.09	8,154,022	-0.42(-0.92%)
Apr 10, 2007	46.24	46.24	45.15	45.51	9,976,515	-1.12(-2.40%)
Apr 09, 2007	47.09	47.60	46.30	46.63	22,393,186	+2.16(+4.86%)
Apr 05, 2007	44.60	44.71	43.98	44.47	6,485,033	-0.35(-0.78%)
Apr 04, 2007	45.64	45.83	44.57	44.82	9,576,073	-0.74(-1.62%)
Apr 03, 2007	45.75	46.10	45.49	45.56	7,614,700	-0.04(-0.09%)
Apr 02, 2007	45.77	45.90	45.21	45.60	6,159,600	-0.26(-0.57%)
Mar 30, 2007	45.25	46.39	45.20	45.86	6,627,136	-0.18(-0.39%)
Mar 29, 2007	46.35	46.52	45.58	46.04	8,209,468	-0.31(-0.67%)
Mar 28, 2007	46.62	46.62	45.96	46.35	9,206,534	-0.36(-0.77%)
Mar 27, 2007	47.00	47.14	46.51	46.71	11,778,700	-0.37(-0.79%)
Mar 26, 2007	45.63	47.26	45.44	47.08	12,759,183	+1.38(+3.02%)
Mar 23, 2007	45.14	45.82	45.05	45.70	8,455,785	+0.31(+0.68%)
Mar 22, 2007	45.47	45.76	44.68	45.39	12,455,492	-0.25(-0.55%)
Mar 21, 2007	45.40	46.35	45.01	45.64	15,898,466	+0.04(+0.09%)
Mar 20, 2007	45.40	46.04	44.97	45.60	10,101,048	+0.36(+0.80%)
Mar 19, 2007	45.36	45.49	44.90	45.24	11,310,700	-0.01(-0.02%)
Mar 16, 2007	45.87	45.87	45.00	45.25	15,377,558	-0.55(-1.20%)
Mar 15, 2007	45.28	46.26	45.05	45.80	25,046,900	+2.42(+5.58%)
Mar 14, 2007	43.55	43.73	42.84	43.38	10,805,400	+0.44(+1.02%)
Mar 13, 2007	43.89	43.85	42.79	42.94	7,066,400	-0.95(-2.16%)
Mar 12, 2007	43.77	44.03	43.45	43.89	7,159,000	+0.89(+2.07%)
Mar 09, 2007	42.91	43.17	42.80	43.00	4,616,500	+0.30(+0.70%)
Mar 08, 2007	42.48	42.86	42.34	42.70	5,613,500	+0.61(+1.45%)
Mar 07, 2007	42.43	42.73	42.01	42.09	6,634,700	-0.33(-0.78%)
Mar 06, 2007	42.18	42.61	42.13	42.42	6,476,900	+0.66(+1.58%)
Mar 05, 2007	41.65	42.37	41.57	41.76	8,214,100	-0.60(-1.42%)
Mar 02, 2007	43.01	43.29	42.17	42.36	7,685,200	-0.79(-1.83%)
Mar 01, 2007	43.24	43.68	43.00	43.15	8,643,590	-0.63(-1.44%)
Feb 28, 2007	43.77	44.10	43.20	43.78	8,285,200	+0.12(+0.27%)
Feb 27, 2007	44.01	45.00	42.61	43.66	11,567,100	-1.33(-2.96%)
Feb 26, 2007	46.42	47.26	44.76	44.99	37,299,588	+1.54(+3.54%)
Feb 23, 2007	42.84	43.68	42.43	43.45	6,195,300	+0.45(+1.05%)
Feb 22, 2007	43.10	43.42	42.74	43.00	4,951,700	-0.01(-0.02%)
Feb 21, 2007	43.38	43.21	42.97	43.01	4,809,300	-0.42(-0.97%)
Feb 20, 2007	43.26	43.45	43.05	43.43	3,271,600	-0.01(-0.02%)
Feb 16, 2007	43.50	43.85	43.33	43.44	5,579,200	-0.10(-0.23%)
Feb 15, 2007	43.00	43.55	43.00	43.54	5,981,800	+0.57(+1.33%)
Feb 14, 2007	42.75	43.08	42.56	42.97	5,711,010	+0.27(+0.63%)
Feb 13, 2007	42.50	42.98	42.43	42.70	6,820,108	+0.40(+0.95%)
Feb 12, 2007	41.92	42.38	41.87	42.30	6,276,120	+0.28(+0.67%)
Feb 09, 2007	41.58	42.05	41.53	42.02	5,407,200	+0.40(+0.96%)
Feb 08, 2007	41.68	41.88	41.45	41.62	3,510,000	-0.22(-0.53%)
Feb 07, 2007	41.75	42.07	41.72	41.84	3,638,500	+0.08(+0.19%)
Feb 06, 2007	41.15	41.84	41.15	41.76	4,176,000	+0.51(+1.24%)
Feb 05, 2007	41.57	41.97	41.10	41.25	7,124,200	-0.24(-0.58%)
Feb 02, 2007	41.61	41.64	41.16	41.49	3,877,900	-0.14(-0.34%)
Feb 01, 2007	41.50	41.95	41.48	41.63	3,655,500	+0.09(+0.22%)
Jan 31, 2007	41.08	41.70	41.00	41.54	5,276,300	+0.30(+0.73%)
Jan 30, 2007	41.41	41.57	40.93	41.24	5,686,800	-0.14(-0.34%)
Jan 29, 2007	41.61	41.70	41.16	41.38	4,225,700	-0.32(-0.77%)
Jan 26, 2007	41.77	41.95	41.11	41.70	4,512,000	-0.24(-0.57%)
Jan 25, 2007	42.24	42.68	41.87	41.94	8,406,700	-0.12(-0.29%)
Jan 24, 2007	41.41	42.06	41.24	42.06	5,451,900	+0.71(+1.72%)
Jan 23, 2007	41.49	41.84	41.19	41.35	6,653,100	-0.37(-0.89%)
Jan 22, 2007	42.60	42.60	41.52	41.72	5,189,500	-0.36(-0.86%)
Jan 19, 2007	41.12	42.60	40.91	42.08	14,825,800	+1.14(+2.78%)
Jan 18, 2007	40.75	41.23	40.73	40.94	5,539,100	+0.19(+0.47%)
Jan 17, 2007	40.59	41.01	40.47	40.75	5,177,500	+0.17(+0.42%)
Jan 16, 2007	40.38	41.00	40.35	40.58	7,069,100	+0.14(+0.35%)
Jan 12, 2007	40.03	40.73	39.90	40.44	6,028,400	+0.41(+1.02%)
Jan 11, 2007	39.70	40.05	39.54	40.03	5,133,500	+0.58(+1.47%)
Jan 10, 2007	39.25	39.48	39.02	39.45	7,451,200	+0.06(+0.15%)
Jan 09, 2007	39.51	39.65	39.08	39.39	4,475,300	-0.10(-0.25%)
Jan 08, 2007	39.72	39.78	39.23	39.49	7,206,000	-0.22(-0.55%)
Jan 05, 2007	39.97	40.00	39.61	39.71	5,649,000	-0.38(-0.95%)
Jan 04, 2007	40.27	40.27	39.65	40.09	5,571,700	-0.18(-0.45%)
Jan 03, 2007	40.00	40.66	39.99	40.27	8,251,600	+0.37(+0.93%)
Dec 29, 2006	39.94	40.15	39.89	39.90	3,966,300	-0.12(-0.30%)
Dec 28, 2006	40.00	40.15	39.99	40.02	2,742,300	-0.12(-0.30%)
Dec 27, 2006	40.18	40.24	39.95	40.14	3,508,300	-0.12(-0.30%)
Dec 26, 2006	40.00	40.31	40.00	40.26	2,560,400	+0.26(+0.65%)
Dec 22, 2006	40.00	40.21	39.94	40.00	3,521,200	-0.06(-0.15%)
Dec 21, 2006	40.35	40.42	40.02	40.06	4,799,100	-0.36(-0.89%)
Dec 20, 2006	40.06	40.65	40.05	40.42	4,457,800	+0.17(+0.42%)
Dec 19, 2006	39.97	40.35	39.89	40.25	4,786,800	+0.17(+0.42%)
Dec 18, 2006	40.45	40.45	39.98	40.08	4,884,000	-0.05(-0.12%)
Dec 15, 2006	40.19	40.45	40.10	40.13	8,216,100	+0.11(+0.27%)
Dec 14, 2006	39.80	40.16	39.60	40.02	7,184,300	+0.22(+0.55%)
Dec 13, 2006	39.83	40.00	39.45	39.80	4,380,600	+0.02(+0.05%)
Dec 12, 2006	39.98	39.99	39.46	39.78	7,179,300	-0.33(-0.82%)
Dec 11, 2006	39.91	40.29	39.91	40.11	4,504,100	+0.20(+0.50%)
Dec 08, 2006	39.80	40.08	39.69	39.91	3,004,500	-0.08(-0.20%)
Dec 07, 2006	40.37	40.42	39.83	39.99	8,256,700	-0.25(-0.62%)
Dec 06, 2006	39.89	40.48	39.88	40.24	5,882,700	+0.36(+0.90%)
Dec 05, 2006	39.76	40.08	39.70	39.88	7,652,100	+0.08(+0.20%)
Dec 04, 2006	39.90	40.14	39.72	39.80	7,298,900	+0.10(+0.25%)
Dec 01, 2006	39.84	39.99	39.52	39.70	7,571,300	-0.31(-0.77%)
Nov 30, 2006	40.05	40.33	39.75	40.01	4,878,100	-0.19(-0.47%)
Nov 29, 2006	39.92	40.30	39.76	40.20	4,388,100	+0.55(+1.39%)
Nov 28, 2006	39.11	39.91	39.10	39.65	6,747,400	+0.28(+0.70%)
Nov 27, 2006	40.02	40.16	39.16	39.37	5,719,500	-0.70(-1.74%)
Nov 24, 2006	39.92	40.10	39.58	40.07	1,860,400	-0.02(-0.05%)
Nov 22, 2006	39.97	40.23	39.50	40.09	9,079,600	+0.01(+0.02%)
Nov 21, 2006	40.59	40.65	39.82	40.08	10,256,200	-0.95(-2.32%)
Nov 20, 2006	40.97	41.39	40.90	41.03	4,686,900	-0.15(-0.36%)
Nov 17, 2006	41.09	41.24	40.71	41.18	5,587,000	-0.27(-0.65%)
Nov 16, 2006	41.36	41.55	41.07	41.45	3,709,200	+0.10(+0.24%)
Nov 15, 2006	41.08	41.54	41.01	41.35	4,510,000	+0.14(+0.34%)
Nov 14, 2006	41.00	41.36	40.79	41.21	3,335,300	+0.21(+0.51%)
Nov 13, 2006	41.02	41.30	40.86	41.00	3,328,900	+0.19(+0.47%)
Nov 10, 2006	40.92	40.92	40.50	40.81	2,304,100	+0.08(+0.20%)
Nov 09, 2006	40.76	41.17	40.66	40.73	3,571,700	-0.17(-0.42%)
Nov 08, 2006	40.70	41.06	40.56	40.90	3,349,500	+0.07(+0.17%)
Nov 07, 2006	41.18	41.43	40.83	40.83	4,162,700	-0.39(-0.95%)
Nov 06, 2006	40.64	41.32	40.64	41.22	4,769,600	+0.61(+1.50%)
Nov 03, 2006	40.83	41.16	40.52	40.61	3,794,700	-0.23(-0.56%)
Nov 02, 2006	40.41	41.03	40.40	40.84	3,043,400	+0.20(+0.49%)

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.