Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	40.16	41.10	40.03	40.90	3,318,797	+1.40(+3.54%)
Oct 30, 2007	39.77	39.95	38.99	39.50	1,409,443	-0.73(-1.82%)
Oct 29, 2007	40.58	40.87	39.81	40.23	1,455,551	-0.04(-0.11%)
Oct 26, 2007	40.26	40.48	39.88	40.28	1,086,013	+0.32(+0.79%)
Oct 25, 2007	39.91	40.51	39.10	39.96	2,189,970	+0.66(+1.68%)
Oct 24, 2007	39.10	39.37	38.45	39.30	1,676,206	+0.17(+0.43%)
Oct 23, 2007	38.68	39.24	38.13	39.13	2,101,730	+1.30(+3.44%)
Oct 22, 2007	37.69	37.89	36.97	37.83	1,791,246	-0.42(-1.10%)
Oct 19, 2007	39.07	39.09	38.11	38.25	2,217,225	-0.49(-1.27%)
Oct 18, 2007	38.53	38.82	38.32	38.74	1,871,195	+0.60(+1.57%)
Oct 17, 2007	39.02	39.36	37.91	38.15	1,745,934	-0.15(-0.39%)
Oct 16, 2007	38.78	38.78	37.92	38.30	2,184,746	-0.80(-2.05%)
Oct 15, 2007	40.18	40.21	38.81	39.10	2,148,064	-0.46(-1.16%)
Oct 12, 2007	39.72	39.76	39.06	39.55	1,343,122	+0.40(+1.01%)
Oct 11, 2007	39.04	40.14	38.55	39.16	4,368,583	+0.58(+1.51%)
Oct 10, 2007	39.13	39.18	38.37	38.58	1,612,383	-0.35(-0.90%)
Oct 09, 2007	38.89	39.58	38.44	38.93	1,903,561	+0.09(+0.23%)
Oct 08, 2007	38.80	38.94	38.52	38.84	1,359,021	-0.34(-0.88%)
Oct 05, 2007	39.12	39.38	38.82	39.18	3,028,981	+0.08(+0.20%)
Oct 04, 2007	38.43	39.40	38.08	39.11	4,270,237	+1.36(+3.59%)
Oct 03, 2007	38.32	38.54	37.66	37.75	4,477,150	-0.40(-1.04%)
Oct 02, 2007	38.45	38.86	38.10	38.15	11,002,884	-1.36(-3.43%)
Oct 01, 2007	38.74	39.76	37.93	39.50	5,225,651	-1.79(-4.33%)
Sep 28, 2007	42.13	42.20	41.01	41.29	1,497,456	+0.35(+0.86%)
Sep 27, 2007	41.04	41.38	40.56	40.94	1,463,046	+0.66(+1.64%)
Sep 26, 2007	41.18	41.28	40.13	40.28	1,768,874	-0.70(-1.70%)
Sep 25, 2007	41.19	41.28	40.54	40.97	1,558,780	-0.33(-0.79%)
Sep 24, 2007	41.04	41.77	40.73	41.30	1,117,357	+0.05(+0.13%)
Sep 21, 2007	42.05	42.11	41.05	41.25	1,795,561	-0.49(-1.18%)
Sep 20, 2007	41.36	41.76	41.12	41.74	1,887,094	+1.23(+3.04%)
Sep 19, 2007	41.14	41.39	40.18	40.51	2,001,112	-0.44(-1.08%)
Sep 18, 2007	39.93	40.95	39.28	40.95	2,159,852	+1.65(+4.19%)
Sep 17, 2007	39.24	39.77	39.00	39.30	1,427,954	+0.41(+1.06%)
Sep 14, 2007	39.18	39.83	38.30	38.89	1,572,635	-0.28(-0.72%)
Sep 13, 2007	39.24	39.36	38.59	39.17	1,941,378	+0.91(+2.37%)
Sep 12, 2007	37.78	38.58	37.80	38.26	3,401,926	+1.54(+4.20%)
Sep 11, 2007	36.75	36.97	36.34	36.72	1,865,063	+0.22(+0.60%)
Sep 10, 2007	37.13	37.24	36.15	36.50	1,876,533	-0.18(-0.50%)
Sep 07, 2007	37.39	37.81	36.38	36.68	2,846,484	+0.48(+1.34%)
Sep 06, 2007	35.57	36.20	35.38	36.20	2,403,811	+1.13(+3.21%)
Sep 05, 2007	35.66	35.67	34.62	35.07	1,177,546	-0.38(-1.07%)
Sep 04, 2007	35.21	35.76	35.08	35.45	1,673,934	+1.08(+3.15%)
Aug 31, 2007	34.53	34.65	34.03	34.37	1,122,013	+1.08(+3.25%)
Aug 30, 2007	33.29	34.04	33.06	33.29	937,358	+0.00(+0.00%)
Aug 29, 2007	32.82	33.29	32.69	33.29	646,293	+1.07(+3.31%)
Aug 28, 2007	32.67	33.06	32.15	32.22	785,749	-0.66(-2.01%)
Aug 27, 2007	33.68	33.68	32.88	32.88	990,701	-0.61(-1.81%)
Aug 24, 2007	33.03	33.54	32.71	33.49	1,218,088	+0.45(+1.36%)
Aug 23, 2007	33.28	34.11	32.87	33.04	1,950,122	-0.24(-0.71%)
Aug 22, 2007	32.58	33.32	32.36	33.28	2,017,920	+1.44(+4.54%)
Aug 21, 2007	31.96	32.05	31.49	31.83	1,644,862	+0.14(+0.44%)
Aug 20, 2007	32.14	32.26	31.34	31.69	1,720,836	-0.11(-0.33%)
Aug 17, 2007	32.49	32.67	30.89	31.80	2,814,004	+2.03(+6.83%)
Aug 16, 2007	31.74	31.99	29.76	29.76	3,320,954	-1.81(-5.74%)
Aug 15, 2007	32.30	32.59	31.54	31.58	1,480,535	-0.85(-2.61%)
Aug 14, 2007	32.84	33.20	32.40	32.42	1,096,120	-0.73(-2.20%)
Aug 13, 2007	33.35	33.47	32.80	33.15	1,585,241	-0.26(-0.79%)
Aug 10, 2007	32.48	33.53	31.93	33.42	2,958,344	+0.44(+1.34%)
Aug 09, 2007	33.02	33.66	32.59	32.98	1,857,340	-0.90(-2.65%)
Aug 08, 2007	34.30	34.43	33.19	33.88	2,147,837	-0.19(-0.57%)
Aug 07, 2007	33.06	34.21	32.84	34.07	2,220,064	-0.38(-1.10%)
Aug 06, 2007	34.39	34.56	33.84	34.45	2,638,093	-0.85(-2.42%)
Aug 03, 2007	35.83	36.55	35.26	35.30	1,349,027	-1.25(-3.42%)
Aug 02, 2007	36.37	36.85	36.16	36.55	1,079,540	+0.25(+0.68%)
Aug 01, 2007	36.46	36.83	35.22	36.31	1,659,852	-0.82(-2.21%)
Jul 31, 2007	37.05	38.15	37.02	37.12	1,805,782	-0.29(-0.78%)
Jul 30, 2007	36.09	37.55	35.98	37.41	1,619,991	+1.30(+3.61%)
Jul 27, 2007	36.54	37.10	35.77	36.11	1,918,438	-0.95(-2.57%)
Jul 26, 2007	37.43	37.84	36.68	37.06	2,652,630	-1.51(-3.93%)
Jul 25, 2007	39.20	39.24	37.86	38.58	1,856,545	-0.70(-1.79%)
Jul 24, 2007	39.55	39.99	39.07	39.28	1,368,674	-0.67(-1.68%)
Jul 23, 2007	40.26	40.31	39.72	39.95	1,226,037	+0.33(+0.82%)
Jul 20, 2007	40.26	40.47	39.35	39.63	2,252,203	-0.15(-0.38%)
Jul 19, 2007	39.73	39.88	38.94	39.77	1,958,299	+0.77(+1.99%)
Jul 18, 2007	38.30	39.18	38.09	39.00	2,083,560	+1.09(+2.88%)
Jul 17, 2007	37.96	38.11	37.70	37.91	802,330	+0.16(+0.42%)
Jul 16, 2007	37.98	38.06	37.35	37.75	1,393,545	-0.23(-0.60%)
Jul 13, 2007	37.87	38.21	37.61	37.98	1,302,239	+0.36(+0.96%)
Jul 12, 2007	36.70	37.78	36.61	37.62	2,182,247	+1.59(+4.40%)
Jul 11, 2007	36.22	36.39	35.88	36.03	1,193,785	-0.18(-0.49%)
Jul 10, 2007	36.28	36.83	35.99	36.21	1,543,449	-0.18(-0.51%)
Jul 09, 2007	36.28	36.68	36.02	36.39	1,890,955	+0.40(+1.10%)
Jul 06, 2007	34.08	36.13	34.09	36.00	2,666,712	+1.91(+5.61%)
Jul 05, 2007	33.48	34.21	33.33	34.09	1,638,729	+0.12(+0.36%)
Jul 03, 2007	33.91	34.41	33.70	33.96	954,279	-0.11(-0.34%)
Jul 02, 2007	33.89	34.09	33.50	34.08	757,131	+0.77(+2.33%)
Jun 29, 2007	33.25	33.55	33.14	33.30	906,922	+0.36(+1.10%)
Jun 28, 2007	32.99	33.50	32.87	32.94	1,374,842	-0.55(-1.66%)
Jun 27, 2007	32.75	33.50	32.67	33.50	1,143,490	+0.30(+0.90%)
Jun 26, 2007	33.37	33.57	32.82	33.20	1,922,469	-0.38(-1.13%)
Jun 25, 2007	33.92	34.13	33.51	33.58	1,096,915	-0.74(-2.16%)
Jun 22, 2007	34.42	34.64	34.18	34.32	1,302,750	-0.62(-1.76%)
Jun 21, 2007	34.91	35.04	34.34	34.93	1,294,233	-0.10(-0.28%)
Jun 20, 2007	36.03	36.03	34.78	35.03	2,126,941	-1.04(-2.88%)
Jun 19, 2007	35.43	36.15	35.35	36.07	1,078,404	+0.23(+0.64%)
Jun 18, 2007	36.10	36.38	35.76	35.84	1,014,695	-0.17(-0.46%)
Jun 15, 2007	35.81	36.16	35.57	36.01	1,794,766	+0.44(+1.24%)
Jun 14, 2007	35.56	36.02	35.42	35.57	1,544,130	+0.10(+0.27%)
Jun 13, 2007	35.25	35.59	35.14	35.47	1,503,475	+0.11(+0.30%)
Jun 12, 2007	35.47	36.21	35.06	35.36	999,591	-0.68(-1.88%)
Jun 11, 2007	36.13	36.59	35.69	36.04	1,070,568	+0.39(+1.09%)
Jun 08, 2007	36.10	36.10	34.89	35.65	1,228,763	-0.04(-0.10%)
Jun 07, 2007	36.39	36.95	35.66	35.69	1,223,880	-1.62(-4.34%)
Jun 06, 2007	36.97	37.62	36.87	37.31	1,052,348	-0.33(-0.89%)
Jun 05, 2007	37.77	37.93	37.22	37.64	897,610	-0.63(-1.66%)
Jun 04, 2007	37.56	38.31	37.51	38.28	949,163	+0.30(+0.79%)
Jun 01, 2007	36.85	37.98	37.00	37.98	1,196,057	+1.24(+3.38%)
May 31, 2007	35.90	36.80	35.93	36.74	1,611,815	+0.38(+1.04%)
May 30, 2007	35.62	36.40	35.64	36.36	1,162,555	-0.09(-0.24%)
May 29, 2007	36.83	36.97	36.33	36.45	954,733	-0.77(-2.06%)
May 25, 2007	37.05	37.34	36.85	37.21	474,811	+0.22(+0.60%)
May 24, 2007	37.69	37.95	36.96	36.99	1,251,923	-0.90(-2.37%)
May 23, 2007	38.07	38.30	37.73	37.89	686,608	+0.44(+1.18%)
May 22, 2007	38.20	38.49	37.34	37.45	867,061	-0.61(-1.60%)
May 21, 2007	37.78	38.40	37.62	38.06	904,083	+0.40(+1.05%)
May 18, 2007	37.73	37.95	37.48	37.66	1,088,947	+0.58(+1.57%)
May 17, 2007	37.07	37.28	36.88	37.08	692,854	-0.42(-1.13%)
May 16, 2007	37.34	37.82	37.11	37.50	1,915,510	+0.00(+0.00%)
May 15, 2007	37.25	38.43	37.25	37.50	1,689,833	-0.25(-0.65%)
May 14, 2007	38.13	39.30	34.88	37.75	2,067,207	-0.24(-0.63%)
May 11, 2007	37.60	38.20	37.60	37.99	935,313	+0.30(+0.79%)
May 10, 2007	38.48	38.71	37.58	37.69	1,747,821	-1.37(-3.52%)
May 09, 2007	38.67	39.44	38.56	39.06	1,554,806	+0.26(+0.68%)
May 08, 2007	39.19	39.23	38.57	38.80	786,431	-0.78(-1.98%)
May 07, 2007	39.55	39.85	39.41	39.58	715,416	+0.66(+1.70%)
May 04, 2007	39.77	39.85	38.77	38.92	1,106,943	-0.57(-1.45%)
May 03, 2007	39.75	39.81	39.05	39.49	1,212,750	-0.41(-1.04%)
May 02, 2007	39.02	39.99	39.02	39.91	996,070	+0.85(+2.16%)
May 01, 2007	39.30	39.49	38.61	39.06	952,348	-0.19(-0.47%)
Apr 30, 2007	39.76	39.85	39.19	39.25	764,929	-0.86(-2.15%)
Apr 27, 2007	39.94	40.35	39.83	40.11	472,880	+0.17(+0.42%)
Apr 26, 2007	40.15	40.26	39.84	39.94	716,589	-0.83(-2.03%)
Apr 25, 2007	40.36	40.86	40.16	40.77	712,614	+0.47(+1.16%)
Apr 24, 2007	40.81	40.96	40.19	40.30	1,033,887	-0.47(-1.14%)
Apr 23, 2007	42.06	42.26	40.65	40.77	1,217,974	-0.93(-2.24%)
Apr 20, 2007	41.92	42.24	41.49	41.70	1,325,622	+1.12(+2.76%)
Apr 19, 2007	41.52	41.75	40.49	40.59	1,554,692	-1.47(-3.50%)
Apr 18, 2007	42.36	42.56	41.70	42.06	812,096	-0.04(-0.08%)
Apr 17, 2007	42.86	42.89	41.95	42.09	987,099	-0.81(-1.89%)
Apr 16, 2007	43.46	43.52	42.83	42.90	1,635,095	+0.06(+0.14%)
Apr 13, 2007	41.93	42.84	41.63	42.84	1,475,878	+1.67(+4.06%)
Apr 12, 2007	41.18	41.35	40.94	41.17	655,832	+0.04(+0.09%)
Apr 11, 2007	41.80	41.90	40.95	41.13	1,352,321	+0.21(+0.52%)
Apr 10, 2007	40.84	40.94	40.60	40.92	918,619	+0.63(+1.55%)
Apr 09, 2007	40.55	40.83	40.14	40.29	414,168	-0.21(-0.52%)
Apr 05, 2007	40.73	40.91	40.41	40.51	418,142	-0.23(-0.56%)
Apr 04, 2007	40.20	40.84	40.20	40.73	842,191	+0.60(+1.49%)
Apr 03, 2007	39.98	40.36	39.79	40.14	1,011,552	+0.25(+0.62%)
Apr 02, 2007	39.59	39.92	39.40	39.89	1,368,106	+0.63(+1.59%)
Mar 30, 2007	39.85	39.85	39.23	39.26	1,239,779	+0.06(+0.16%)
Mar 29, 2007	39.38	39.77	38.85	39.20	1,028,209	-0.11(-0.29%)
Mar 28, 2007	39.59	39.78	39.17	39.32	768,261	-0.03(-0.07%)
Mar 27, 2007	39.59	39.59	39.16	39.34	884,323	-0.55(-1.37%)
Mar 26, 2007	40.30	40.41	39.43	39.89	1,075,338	-0.20(-0.51%)
Mar 23, 2007	40.45	40.54	39.92	40.09	846,166	-0.40(-0.98%)
Mar 22, 2007	40.73	40.73	40.13	40.49	1,011,668	+0.04(+0.11%)
Mar 21, 2007	39.96	40.49	39.10	40.44	931,225	+1.20(+3.05%)
Mar 20, 2007	39.77	39.77	39.04	39.25	847,528	+0.27(+0.70%)
Mar 19, 2007	39.45	39.63	38.83	38.97	1,256,586	+0.33(+0.87%)
Mar 16, 2007	38.33	38.83	38.17	38.64	1,385,027	+0.41(+1.08%)
Mar 15, 2007	37.78	38.40	37.59	38.23	1,316,991	+0.99(+2.67%)
Mar 14, 2007	36.68	37.25	36.26	37.23	1,505,394	+0.33(+0.88%)
Mar 13, 2007	38.03	38.16	36.90	36.90	918,435	-1.13(-2.96%)
Mar 12, 2007	37.51	38.15	37.44	38.03	847,301	+0.55(+1.48%)
Mar 09, 2007	38.61	38.63	37.39	37.48	1,116,562	-0.04(-0.09%)
Mar 08, 2007	37.56	37.83	37.34	37.51	1,288,725	+0.07(+0.19%)
Mar 07, 2007	37.00	37.86	37.00	37.44	1,127,959	-0.45(-1.19%)
Mar 06, 2007	37.38	37.95	37.19	37.89	1,170,164	+1.14(+3.12%)
Mar 05, 2007	36.35	37.21	36.19	36.75	2,313,073	-0.68(-1.81%)
Mar 02, 2007	37.88	38.56	37.26	37.42	1,266,580	-1.12(-2.90%)
Mar 01, 2007	38.08	38.90	37.34	38.54	2,242,010	-0.33(-0.84%)
Feb 28, 2007	38.83	38.92	38.07	38.87	1,949,554	+0.48(+1.24%)
Feb 27, 2007	39.71	40.28	37.86	38.39	3,313,459	-3.55(-8.46%)
Feb 26, 2007	42.07	42.17	41.50	41.94	1,084,656	+0.54(+1.30%)
Feb 23, 2007	41.97	42.07	41.24	41.40	1,079,426	-0.27(-0.66%)
Feb 22, 2007	42.07	42.27	41.43	41.68	1,362,655	-0.48(-1.13%)
Feb 21, 2007	40.93	42.67	40.63	42.15	1,651,562	+1.14(+2.79%)
Feb 20, 2007	41.18	41.25	40.39	41.01	933,951	-0.60(-1.44%)
Feb 16, 2007	41.66	41.85	41.44	41.61	1,090,896	-0.61(-1.44%)
Feb 15, 2007	42.16	42.27	41.57	42.21	1,272,145	+0.12(+0.29%)
Feb 14, 2007	42.27	42.77	41.89	42.09	1,435,548	+0.15(+0.36%)
Feb 13, 2007	42.40	42.47	41.56	41.94	1,116,421	-0.09(-0.21%)
Feb 12, 2007	42.55	43.06	41.91	42.03	857,362	-0.51(-1.20%)
Feb 09, 2007	43.07	43.45	42.22	42.54	1,340,851	-0.42(-0.98%)
Feb 08, 2007	41.49	42.96	41.48	42.96	1,702,893	+1.31(+3.15%)
Feb 07, 2007	41.52	42.01	41.33	41.65	745,094	+0.14(+0.34%)
Feb 06, 2007	41.66	41.69	41.11	41.51	971,200	+0.27(+0.66%)
Feb 05, 2007	41.51	41.59	41.03	41.24	1,126,328	-0.30(-0.72%)
Feb 02, 2007	41.81	42.00	41.05	41.54	1,949,441	-0.26(-0.63%)
Feb 01, 2007	42.44	42.59	41.60	41.80	1,598,528	+0.41(+1.00%)
Jan 31, 2007	40.95	41.90	40.89	41.39	1,171,981	+0.63(+1.53%)
Jan 30, 2007	40.40	40.94	40.32	40.76	1,390,705	+0.11(+0.26%)
Jan 29, 2007	40.77	41.53	40.52	40.66	1,207,413	-1.17(-2.80%)
Jan 26, 2007	41.29	41.98	41.03	41.83	789,724	+0.22(+0.53%)
Jan 25, 2007	42.21	42.66	41.45	41.61	1,314,390	-1.09(-2.56%)
Jan 24, 2007	41.99	42.82	41.33	42.70	1,206,845	+0.70(+1.68%)
Jan 23, 2007	40.78	41.99	40.50	41.99	1,402,857	+2.12(+5.32%)
Jan 22, 2007	40.08	40.46	39.51	39.87	1,107,931	+0.06(+0.15%)
Jan 19, 2007	39.63	40.06	39.40	39.81	1,237,394	+0.02(+0.04%)
Jan 18, 2007	40.98	41.20	39.63	39.79	1,540,383	-0.48(-1.20%)
Jan 17, 2007	39.69	40.60	39.69	40.28	1,016,625	+0.44(+1.11%)
Jan 16, 2007	39.98	40.14	39.26	39.84	1,169,596	-0.20(-0.51%)
Jan 12, 2007	39.27	40.08	39.04	40.04	981,080	+0.95(+2.43%)
Jan 11, 2007	39.13	39.75	39.06	39.09	1,395,021	+0.50(+1.30%)
Jan 10, 2007	38.81	38.91	38.19	38.59	1,102,025	-0.55(-1.42%)
Jan 09, 2007	39.45	39.48	38.35	39.14	1,200,031	+0.04(+0.11%)
Jan 08, 2007	39.18	39.39	38.30	39.10	1,001,408	-0.05(-0.13%)
Jan 05, 2007	39.09	39.57	38.52	39.15	1,611,815	-0.38(-0.96%)
Jan 04, 2007	39.89	40.03	39.36	39.53	1,261,583	-0.67(-1.67%)
Jan 03, 2007	41.55	41.97	39.83	40.20	1,264,536	-1.27(-3.06%)
Dec 29, 2006	41.52	41.52	40.89	41.47	542,154	-0.11(-0.28%)
Dec 28, 2006	41.84	42.08	41.32	41.58	618,356	+0.16(+0.38%)
Dec 27, 2006	41.48	41.58	41.12	41.42	767,466	+0.92(+2.28%)
Dec 26, 2006	40.51	41.21	40.19	40.50	422,571	+0.19(+0.48%)
Dec 22, 2006	40.51	40.59	39.92	40.30	542,382	+0.23(+0.57%)
Dec 21, 2006	41.02	41.11	39.99	40.07	1,290,542	-0.01(-0.02%)
Dec 20, 2006	41.13	41.14	39.89	40.08	1,558,553	-0.95(-2.32%)
Dec 19, 2006	39.77	41.06	39.67	41.03	1,035,477	+0.82(+2.04%)
Dec 18, 2006	40.81	40.93	40.08	40.22	1,150,177	-0.56(-1.38%)
Dec 15, 2006	41.74	42.03	39.93	40.78	2,656,945	-0.47(-1.13%)
Dec 14, 2006	40.77	41.34	40.66	41.25	1,100,663	+0.27(+0.67%)
Dec 13, 2006	40.52	41.22	40.33	40.97	988,348	+0.24(+0.58%)
Dec 12, 2006	40.22	41.03	40.20	40.73	888,639	-0.48(-1.17%)
Dec 11, 2006	40.85	41.61	40.81	41.22	770,305	+0.55(+1.36%)
Dec 08, 2006	41.38	41.76	40.51	40.66	1,152,562	-0.43(-1.05%)
Dec 07, 2006	40.64	41.47	40.29	41.10	1,127,350	+0.49(+1.21%)
Dec 06, 2006	41.14	41.74	40.60	40.60	1,058,871	-0.71(-1.73%)
Dec 05, 2006	41.60	41.88	40.67	41.32	1,530,957	-0.87(-2.07%)
Dec 04, 2006	41.84	42.22	41.27	42.19	1,224,675	+0.14(+0.34%)
Dec 01, 2006	42.58	43.07	41.80	42.05	1,160,057	-0.41(-0.97%)
Nov 30, 2006	41.95	42.47	41.79	42.46	1,049,445	+1.13(+2.73%)
Nov 29, 2006	41.43	41.69	40.83	41.33	1,012,310	-0.10(-0.23%)
Nov 28, 2006	41.22	41.43	40.61	41.43	1,312,346	+0.43(+1.05%)
Nov 27, 2006	41.74	41.74	40.74	41.00	1,177,773	-0.08(-0.19%)
Nov 24, 2006	40.86	41.73	40.86	41.08	1,089,533	+1.36(+3.41%)
Nov 22, 2006	40.07	40.44	39.29	39.72	1,045,243	+0.18(+0.45%)
Nov 21, 2006	39.07	39.56	38.85	39.55	1,141,205	+1.44(+3.79%)
Nov 20, 2006	38.49	38.57	37.78	38.10	1,644,975	+0.62(+1.64%)
Nov 17, 2006	37.17	37.57	36.46	37.49	1,945,807	+0.08(+0.21%)
Nov 16, 2006	39.18	39.29	37.41	37.41	1,242,164	-1.68(-4.30%)
Nov 15, 2006	38.41	39.49	38.20	39.09	989,029	+0.36(+0.93%)
Nov 14, 2006	39.27	39.34	38.15	38.73	973,017	+0.05(+0.14%)
Nov 13, 2006	38.19	38.76	38.00	38.67	796,424	-0.11(-0.30%)
Nov 10, 2006	39.56	39.63	38.37	38.79	1,376,396	-0.93(-2.35%)
Nov 09, 2006	38.79	39.73	38.37	39.72	1,704,937	+1.65(+4.32%)
Nov 08, 2006	38.35	38.83	37.86	38.08	1,207,981	+0.10(+0.25%)
Nov 07, 2006	38.52	38.59	37.72	37.98	656,400	+0.11(+0.28%)
Nov 06, 2006	38.04	38.89	37.85	37.87	898,973	-0.09(-0.23%)
Nov 03, 2006	38.02	38.53	37.79	37.96	990,960	+0.52(+1.39%)
Nov 02, 2006	37.49	37.96	36.96	37.44	851,276	-0.05(-0.14%)

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.