Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	16.81	17.06	16.31	16.66	8,218,445	-0.15(-0.91%)
Oct 30, 2007	16.48	17.24	16.19	16.82	7,971,069	+0.64(+3.98%)
Oct 29, 2007	16.09	16.31	16.04	16.17	4,644,215	+0.21(+1.30%)
Oct 26, 2007	15.99	16.09	15.68	15.97	3,876,079	+0.19(+1.18%)
Oct 25, 2007	15.79	16.28	15.65	15.78	4,902,139	-0.34(-2.10%)
Oct 24, 2007	15.61	16.15	15.56	16.12	6,007,381	+0.41(+2.60%)
Oct 23, 2007	15.81	15.99	15.52	15.71	5,306,291	-0.03(-0.22%)
Oct 22, 2007	15.39	15.88	15.23	15.74	5,634,006	+0.26(+1.70%)
Oct 19, 2007	15.66	15.82	15.44	15.48	8,339,387	-0.17(-1.11%)
Oct 18, 2007	15.83	15.95	15.53	15.65	6,541,724	-0.29(-1.82%)
Oct 17, 2007	15.86	16.14	15.74	15.95	8,096,057	+0.26(+1.68%)
Oct 16, 2007	15.92	15.97	15.61	15.68	5,430,413	-0.25(-1.56%)
Oct 15, 2007	16.20	16.26	15.84	15.93	5,427,523	-0.27(-1.67%)
Oct 12, 2007	16.46	16.56	16.10	16.20	4,197,147	-0.31(-1.89%)
Oct 11, 2007	16.91	17.50	16.44	16.51	3,448,085	-0.18(-1.08%)
Oct 10, 2007	16.75	16.87	16.44	16.69	4,126,634	-0.08(-0.50%)
Oct 09, 2007	16.66	16.96	16.49	16.78	4,454,782	+0.22(+1.34%)
Oct 08, 2007	17.05	17.05	16.53	16.55	2,755,376	-0.51(-3.00%)
Oct 05, 2007	16.87	17.14	16.54	17.07	3,604,862	+0.68(+4.14%)
Oct 04, 2007	16.72	16.78	16.06	16.39	4,200,326	-0.19(-1.17%)
Oct 03, 2007	16.69	16.91	16.45	16.58	3,739,098	-0.24(-1.40%)
Oct 02, 2007	16.46	16.91	16.29	16.82	5,722,004	+0.42(+2.53%)
Oct 01, 2007	15.99	16.49	15.99	16.40	4,793,478	+0.37(+2.29%)
Sep 28, 2007	16.05	16.22	15.91	16.04	3,467,310	+0.12(+0.74%)
Sep 27, 2007	16.14	16.24	15.81	15.92	5,439,660	-0.07(-0.43%)
Sep 26, 2007	16.24	16.31	15.86	15.99	4,221,423	-0.07(-0.43%)
Sep 25, 2007	16.31	16.31	15.68	16.06	8,212,954	-0.26(-1.61%)
Sep 24, 2007	16.51	16.77	16.25	16.32	5,949,150	-0.20(-1.21%)
Sep 21, 2007	16.19	16.84	16.17	16.52	9,149,715	+0.35(+2.14%)
Sep 20, 2007	17.10	17.16	16.10	16.17	7,810,824	-1.01(-5.88%)
Sep 19, 2007	18.33	18.73	17.11	17.18	13,646,401	-0.91(-5.05%)
Sep 18, 2007	16.98	18.11	16.91	18.10	6,514,319	+1.19(+7.04%)
Sep 17, 2007	17.11	17.15	16.78	16.91	4,288,324	-0.24(-1.37%)
Sep 14, 2007	17.08	17.18	16.72	17.14	4,467,064	+0.06(+0.36%)
Sep 13, 2007	16.92	17.21	16.84	17.08	5,474,195	+0.16(+0.94%)
Sep 12, 2007	16.72	16.98	16.71	16.92	6,449,970	+0.12(+0.74%)
Sep 11, 2007	16.61	17.02	15.79	16.80	7,104,677	-0.37(-2.18%)
Sep 10, 2007	17.74	17.74	17.01	17.17	3,597,204	-0.16(-0.92%)
Sep 07, 2007	17.47	17.65	17.02	17.33	3,954,107	-0.42(-2.38%)
Sep 06, 2007	17.73	17.86	17.47	17.75	2,523,317	+0.02(+0.12%)
Sep 05, 2007	18.07	18.10	17.57	17.73	3,765,541	-0.46(-2.51%)
Sep 04, 2007	17.99	18.40	17.67	18.19	3,683,612	+0.18(+1.00%)
Aug 31, 2007	17.87	18.22	17.19	18.01	3,189,005	+0.28(+1.56%)
Aug 30, 2007	17.76	17.89	17.55	17.73	3,200,854	-0.17(-0.97%)
Aug 29, 2007	17.37	17.99	17.37	17.90	4,054,675	+0.60(+3.44%)
Aug 28, 2007	18.13	18.22	17.30	17.31	3,974,191	-0.91(-4.98%)
Aug 27, 2007	18.49	18.66	18.17	18.22	2,474,911	-0.37(-1.97%)
Aug 24, 2007	18.46	18.80	18.27	18.58	2,824,444	+0.07(+0.37%)
Aug 23, 2007	18.60	18.84	18.36	18.51	3,009,253	-0.04(-0.22%)
Aug 22, 2007	18.25	18.60	18.17	18.55	4,256,535	+0.55(+3.08%)
Aug 21, 2007	18.25	18.35	17.88	18.00	4,104,959	-0.42(-2.29%)
Aug 20, 2007	18.58	18.58	18.09	18.42	3,969,279	+0.22(+1.22%)
Aug 17, 2007	17.79	19.18	17.45	18.20	8,399,642	+0.46(+2.61%)
Aug 16, 2007	16.96	17.87	16.62	17.74	7,759,673	+0.60(+3.47%)
Aug 15, 2007	17.99	18.05	17.08	17.14	6,178,607	-0.76(-4.25%)
Aug 14, 2007	18.20	18.46	17.90	17.90	5,833,866	-0.53(-2.89%)
Aug 13, 2007	17.99	18.99	17.91	18.44	5,795,263	+0.60(+3.34%)
Aug 10, 2007	17.99	18.37	17.70	17.84	4,675,860	-0.17(-0.96%)
Aug 09, 2007	19.10	19.20	17.97	18.01	9,380,163	-1.39(-7.17%)
Aug 08, 2007	19.45	19.48	19.14	19.41	6,365,440	+0.20(+1.05%)
Aug 07, 2007	19.04	19.51	18.80	19.20	6,711,072	+0.17(+0.87%)
Aug 06, 2007	18.75	19.04	17.91	19.04	8,004,582	+0.37(+1.98%)
Aug 03, 2007	18.96	19.37	18.65	18.67	7,924,417	-0.70(-3.63%)
Aug 02, 2007	18.87	19.47	18.87	19.37	9,709,936	+0.51(+2.68%)
Aug 01, 2007	18.82	19.18	18.23	18.87	8,471,597	+0.03(+0.18%)
Jul 31, 2007	18.49	19.83	18.49	18.83	11,591,016	+1.00(+5.59%)
Jul 30, 2007	17.38	18.13	17.38	17.83	5,468,741	-0.08(-0.42%)
Jul 27, 2007	17.89	18.08	17.59	17.91	8,143,517	-0.10(-0.58%)
Jul 26, 2007	18.18	18.20	17.63	18.01	8,649,274	-0.28(-1.55%)
Jul 25, 2007	18.65	18.69	18.07	18.30	4,757,375	-0.24(-1.31%)
Jul 24, 2007	18.76	18.98	18.49	18.54	5,526,047	-0.41(-2.15%)
Jul 23, 2007	19.11	19.29	18.92	18.95	3,644,309	-0.10(-0.55%)
Jul 20, 2007	19.20	19.27	18.93	19.05	4,371,773	-0.23(-1.18%)
Jul 19, 2007	19.31	19.57	19.18	19.28	2,670,124	+0.00(+0.00%)
Jul 18, 2007	19.58	19.67	19.05	19.28	4,544,514	-0.35(-1.80%)
Jul 17, 2007	19.37	19.80	19.34	19.63	2,968,650	+0.24(+1.25%)
Jul 16, 2007	19.54	19.68	19.35	19.39	2,775,461	-0.25(-1.27%)
Jul 13, 2007	19.67	19.83	19.54	19.64	4,127,067	+0.01(+0.04%)
Jul 12, 2007	19.27	19.64	19.26	19.63	5,092,219	+0.37(+1.94%)
Jul 11, 2007	19.02	19.26	18.78	19.26	4,231,826	+0.26(+1.38%)
Jul 10, 2007	19.36	19.38	18.97	19.00	4,077,650	-0.44(-2.24%)
Jul 09, 2007	19.90	19.92	19.37	19.43	4,949,100	-0.42(-2.13%)
Jul 06, 2007	19.59	19.97	19.49	19.86	3,114,157	+0.21(+1.06%)
Jul 05, 2007	19.72	19.77	19.54	19.65	2,524,515	+0.07(+0.35%)
Jul 03, 2007	19.73	19.86	19.50	19.58	2,261,493	-0.25(-1.26%)
Jul 02, 2007	20.01	20.07	19.72	19.83	5,559,442	+0.12(+0.63%)
Jun 29, 2007	19.45	19.72	19.30	19.70	6,066,457	+0.33(+1.68%)
Jun 28, 2007	19.36	19.54	19.20	19.38	3,105,698	+0.01(+0.07%)
Jun 27, 2007	18.95	19.45	18.89	19.36	4,572,004	+0.26(+1.38%)
Jun 26, 2007	19.52	19.59	19.10	19.10	3,481,174	-0.37(-1.88%)
Jun 25, 2007	19.68	19.79	19.34	19.47	4,320,835	-0.15(-0.74%)
Jun 22, 2007	19.87	19.91	19.50	19.61	6,160,997	-0.26(-1.29%)
Jun 21, 2007	19.81	19.95	19.59	19.87	3,783,747	+0.06(+0.28%)
Jun 20, 2007	20.34	20.44	19.81	19.81	2,724,743	-0.41(-2.02%)
Jun 19, 2007	20.19	20.30	19.98	20.22	2,734,713	+0.01(+0.03%)
Jun 18, 2007	20.36	20.44	20.10	20.22	3,449,530	-0.07(-0.34%)
Jun 15, 2007	20.18	20.65	20.18	20.28	5,625,047	+0.16(+0.79%)
Jun 14, 2007	19.97	20.22	19.90	20.13	4,765,735	+0.16(+0.80%)
Jun 13, 2007	19.67	19.98	19.65	19.97	4,633,956	+0.36(+1.84%)
Jun 12, 2007	19.77	19.80	19.50	19.61	4,546,536	-0.31(-1.56%)
Jun 11, 2007	19.79	20.04	19.59	19.92	3,070,086	+0.06(+0.28%)
Jun 08, 2007	19.52	19.91	19.33	19.86	5,489,148	+0.39(+2.03%)
Jun 07, 2007	20.72	20.72	19.43	19.47	11,600,640	-0.58(-2.90%)
Jun 06, 2007	20.61	20.62	20.01	20.05	8,743,973	-0.67(-3.24%)
Jun 05, 2007	20.71	20.85	20.55	20.72	6,982,145	-0.15(-0.73%)
Jun 04, 2007	20.32	20.90	20.28	20.87	4,929,593	+0.50(+2.45%)
Jun 01, 2007	20.93	21.01	20.32	20.37	6,542,591	-0.53(-2.55%)
May 31, 2007	20.68	20.98	20.66	20.91	3,558,667	+0.23(+1.10%)
May 30, 2007	20.59	20.72	20.37	20.68	4,377,333	+0.09(+0.44%)
May 29, 2007	20.74	20.90	20.53	20.59	5,500,591	-0.10(-0.47%)
May 25, 2007	21.20	21.26	20.57	20.69	5,322,012	-0.35(-1.68%)
May 24, 2007	20.92	21.37	20.82	21.04	5,511,330	+0.11(+0.53%)
May 23, 2007	20.86	21.13	20.84	20.93	4,321,615	+0.08(+0.40%)
May 22, 2007	20.76	20.99	20.71	20.84	5,258,608	+0.06(+0.30%)
May 21, 2007	20.45	20.91	20.38	20.78	7,096,517	+0.27(+1.32%)
May 18, 2007	20.35	20.52	20.21	20.51	3,936,767	+0.30(+1.47%)
May 17, 2007	20.13	20.32	20.07	20.22	4,005,547	+0.04(+0.21%)
May 16, 2007	20.19	20.37	19.98	20.17	5,162,416	-0.01(-0.03%)
May 15, 2007	20.64	20.79	20.17	20.18	5,960,276	-0.44(-2.11%)
May 14, 2007	20.48	20.71	20.49	20.62	5,625,336	+0.14(+0.68%)
May 11, 2007	20.59	20.71	20.35	20.48	7,255,300	-0.10(-0.47%)
May 10, 2007	20.96	20.96	20.51	20.58	6,176,272	-0.42(-1.98%)
May 09, 2007	21.07	21.18	20.88	20.99	6,278,789	-0.03(-0.13%)
May 08, 2007	21.30	21.45	20.91	21.02	5,835,288	-0.24(-1.11%)
May 07, 2007	21.35	21.41	21.01	21.25	5,712,597	+0.15(+0.69%)
May 04, 2007	20.76	21.33	20.42	21.11	7,158,647	+0.35(+1.67%)
May 03, 2007	20.31	20.89	20.60	20.76	10,299,463	+0.16(+0.77%)
May 02, 2007	20.62	20.69	20.35	20.60	13,482,531	-0.02(-0.10%)
May 01, 2007	20.42	21.86	20.22	20.62	20,925,262	+1.79(+9.52%)
Apr 30, 2007	19.26	19.35	18.83	18.83	6,568,157	-0.42(-2.19%)
Apr 27, 2007	19.49	19.49	19.17	19.25	5,049,272	-0.22(-1.14%)
Apr 26, 2007	19.13	19.58	18.93	19.47	12,429,343	+0.35(+1.81%)
Apr 25, 2007	19.18	19.32	19.02	19.13	6,453,144	+0.03(+0.18%)
Apr 24, 2007	19.18	19.23	18.84	19.09	5,046,462	-0.02(-0.11%)
Apr 23, 2007	19.15	19.32	19.04	19.11	4,737,703	+0.01(+0.04%)
Apr 20, 2007	18.93	19.17	18.91	19.11	8,052,394	+0.34(+1.81%)
Apr 19, 2007	18.72	18.93	18.57	18.77	4,990,291	-0.08(-0.40%)
Apr 18, 2007	18.82	19.11	18.64	18.84	5,891,329	-0.06(-0.29%)
Apr 17, 2007	19.00	19.00	18.70	18.90	5,414,004	+0.29(+1.56%)
Apr 16, 2007	18.65	18.77	18.45	18.61	4,577,677	+0.01(+0.07%)
Apr 13, 2007	18.67	18.67	18.37	18.60	5,312,393	+0.10(+0.52%)
Apr 12, 2007	18.34	18.53	18.17	18.50	4,820,183	+0.09(+0.49%)
Apr 11, 2007	18.46	18.53	18.34	18.41	5,138,316	-0.01(-0.08%)
Apr 10, 2007	18.61	18.73	18.42	18.42	4,080,757	-0.19(-1.00%)
Apr 09, 2007	18.82	18.88	18.57	18.61	4,050,485	-0.20(-1.07%)
Apr 05, 2007	18.71	18.87	18.65	18.81	3,635,062	+0.10(+0.52%)
Apr 04, 2007	18.72	18.87	18.69	18.71	4,161,168	+0.01(+0.07%)
Apr 03, 2007	18.37	18.78	18.37	18.70	6,304,752	+0.14(+0.75%)
Apr 02, 2007	18.89	18.99	18.51	18.56	6,884,031	-0.40(-2.12%)
Mar 30, 2007	18.92	19.18	18.82	18.96	6,073,416	+0.12(+0.62%)
Mar 29, 2007	18.99	19.11	18.69	18.84	8,148,191	+0.10(+0.55%)
Mar 28, 2007	19.24	19.18	18.74	18.74	11,616,877	-0.50(-2.59%)
Mar 27, 2007	19.26	19.28	18.97	19.24	7,911,971	-0.10(-0.54%)
Mar 26, 2007	19.43	19.52	19.08	19.34	7,836,111	-0.02(-0.11%)
Mar 23, 2007	19.59	19.74	19.36	19.36	5,919,384	-0.22(-1.13%)
Mar 22, 2007	0.1523	19.88	19.31	19.59	5,721,859	-0.17(-0.84%)
Mar 21, 2007	19.45	19.79	19.42	19.75	4,776,428	+0.28(+1.46%)
Mar 20, 2007	19.33	19.67	19.24	19.47	5,852,338	+0.24(+1.22%)
Mar 19, 2007	19.08	19.37	19.08	19.23	4,954,735	+0.19(+0.98%)
Mar 16, 2007	19.34	19.49	18.96	19.05	6,100,667	-0.25(-1.29%)
Mar 15, 2007	19.54	19.71	19.22	19.29	6,257,417	-0.37(-1.87%)
Mar 14, 2007	19.27	19.74	19.07	19.66	12,669,470	+0.37(+1.94%)
Mar 13, 2007	19.34	19.37	19.14	19.29	7,484,554	-0.06(-0.29%)
Mar 12, 2007	19.25	19.50	19.24	19.34	6,423,672	-0.14(-0.71%)
Mar 09, 2007	19.90	19.94	19.45	19.48	5,058,771	-0.38(-1.92%)
Mar 08, 2007	19.79	20.05	19.70	19.86	5,075,677	+0.20(+1.02%)
Mar 07, 2007	19.65	19.97	19.63	19.66	6,817,854	-0.16(-0.80%)
Mar 06, 2007	19.81	19.99	19.72	19.82	5,709,433	+0.12(+0.63%)
Mar 05, 2007	19.79	20.08	19.70	19.70	5,326,236	-0.32(-1.59%)
Mar 02, 2007	20.40	20.40	20.00	20.01	5,553,811	-0.37(-1.83%)
Mar 01, 2007	20.62	20.62	20.07	20.39	5,899,789	-0.26(-1.24%)
Feb 28, 2007	20.77	20.87	20.51	20.64	6,517,304	-0.17(-0.80%)
Feb 27, 2007	20.67	20.85	20.51	20.81	6,198,837	-0.17(-0.79%)
Feb 26, 2007	21.18	21.29	20.84	20.98	4,366,715	-0.16(-0.75%)
Feb 23, 2007	21.28	21.35	21.09	21.14	3,381,328	-0.12(-0.55%)
Feb 22, 2007	21.66	21.70	21.15	21.25	4,819,921	-0.30(-1.41%)
Feb 21, 2007	21.50	21.72	21.32	21.56	3,159,239	-0.12(-0.54%)
Feb 20, 2007	21.58	21.79	21.47	21.68	3,993,698	+0.10(+0.48%)
Feb 16, 2007	21.58	21.69	21.23	21.57	5,831,964	-0.01(-0.03%)
Feb 15, 2007	21.90	21.97	21.53	21.58	6,088,010	-0.36(-1.64%)
Feb 14, 2007	20.93	21.97	20.77	21.94	8,776,544	-0.08(-0.35%)
Feb 13, 2007	22.15	22.23	21.90	22.01	5,275,354	-0.04(-0.19%)
Feb 12, 2007	22.10	22.22	21.91	22.06	2,823,189	-0.07(-0.31%)
Feb 09, 2007	22.31	22.40	22.08	22.13	3,284,661	-0.12(-0.56%)
Feb 08, 2007	22.56	22.56	22.25	22.25	4,682,073	-0.33(-1.47%)
Feb 07, 2007	22.63	22.72	22.49	22.58	3,444,906	-0.05(-0.21%)
Feb 06, 2007	22.91	22.93	22.42	22.63	6,880,709	-0.28(-1.21%)
Feb 05, 2007	23.50	23.53	22.76	22.91	6,274,986	-0.57(-2.45%)
Feb 02, 2007	23.23	24.03	23.11	23.48	10,576,460	+0.21(+0.92%)
Feb 01, 2007	22.15	23.56	22.12	23.27	9,735,787	+1.13(+5.10%)
Jan 31, 2007	21.47	22.19	21.46	22.14	5,291,553	+0.66(+3.06%)
Jan 30, 2007	21.45	21.59	21.38	21.48	2,312,643	+0.05(+0.23%)
Jan 29, 2007	21.39	21.57	21.29	21.43	2,712,316	+0.05(+0.23%)
Jan 26, 2007	21.69	21.70	21.32	21.38	3,502,126	-0.24(-1.09%)
Jan 25, 2007	21.92	22.00	21.61	21.62	2,894,958	-0.30(-1.36%)
Jan 24, 2007	21.76	21.97	21.70	21.92	2,444,422	+0.17(+0.76%)
Jan 23, 2007	21.69	21.95	21.69	21.75	5,294,009	+0.06(+0.26%)
Jan 22, 2007	22.11	22.11	21.65	21.70	4,377,766	-0.37(-1.66%)
Jan 19, 2007	21.56	22.08	21.38	22.06	6,019,663	+0.66(+3.10%)
Jan 18, 2007	21.49	21.56	21.27	21.40	5,257,308	-0.12(-0.55%)
Jan 17, 2007	21.38	21.61	21.29	21.52	8,138,539	+0.13(+0.61%)
Jan 16, 2007	21.29	21.45	21.25	21.38	7,600,150	+0.43(+2.05%)
Jan 12, 2007	20.75	21.02	20.64	20.96	5,248,782	+0.15(+0.73%)
Jan 11, 2007	20.61	20.91	20.60	20.80	2,982,811	+0.19(+0.94%)
Jan 10, 2007	20.49	20.62	20.35	20.61	4,474,144	+0.06(+0.27%)
Jan 09, 2007	20.21	20.59	20.10	20.55	3,633,906	+0.39(+1.92%)
Jan 08, 2007	20.24	20.24	20.06	20.17	3,911,770	-0.08(-0.38%)
Jan 05, 2007	20.21	20.28	20.07	20.24	3,314,427	-0.01(-0.03%)
Jan 04, 2007	20.28	20.34	20.04	20.25	4,052,941	-0.01(-0.07%)
Jan 03, 2007	20.66	20.81	20.13	20.26	4,538,878	-0.41(-1.98%)
Dec 29, 2006	20.90	21.13	20.63	20.67	2,934,550	-0.25(-1.19%)
Dec 28, 2006	20.62	20.96	20.62	20.92	3,404,447	+0.22(+1.07%)
Dec 27, 2006	20.42	20.74	20.42	20.70	2,172,194	+0.38(+1.87%)
Dec 26, 2006	20.24	20.40	20.22	20.32	1,335,423	+0.08(+0.38%)
Dec 22, 2006	20.31	20.40	20.16	20.24	1,561,413	-0.03(-0.14%)
Dec 21, 2006	20.40	20.44	20.22	20.27	2,496,730	-0.09(-0.44%)
Dec 20, 2006	20.19	20.49	20.16	20.36	2,944,664	+0.16(+0.79%)
Dec 19, 2006	20.07	20.29	19.97	20.20	4,460,128	+0.03(+0.14%)
Dec 18, 2006	20.26	20.28	20.06	20.17	4,416,491	-0.09(-0.44%)
Dec 15, 2006	20.73	20.76	20.13	20.26	15,478,454	-0.41(-1.98%)
Dec 14, 2006	20.39	20.73	20.33	20.67	2,950,444	+0.24(+1.19%)
Dec 13, 2006	20.67	20.69	20.37	20.43	2,204,561	-0.03(-0.17%)
Dec 12, 2006	20.58	20.66	20.35	20.46	2,680,672	-0.14(-0.67%)
Dec 11, 2006	20.73	20.92	20.52	20.60	2,366,540	-0.13(-0.63%)
Dec 08, 2006	20.80	20.92	20.66	20.73	2,496,874	-0.03(-0.13%)
Dec 07, 2006	20.90	20.96	20.68	20.76	5,030,739	-0.03(-0.17%)
Dec 06, 2006	20.10	20.85	20.03	20.80	8,158,190	+0.70(+3.48%)
Dec 05, 2006	20.14	20.17	19.98	20.10	3,881,570	+0.03(+0.14%)
Dec 04, 2006	19.90	20.08	19.85	20.07	3,845,302	+0.17(+0.83%)
Dec 01, 2006	19.78	19.97	19.73	19.90	4,652,307	+0.05(+0.24%)
Nov 30, 2006	19.82	19.97	19.74	19.86	6,793,723	+0.15(+0.74%)
Nov 29, 2006	19.43	19.80	19.43	19.71	2,507,133	+0.30(+1.57%)
Nov 28, 2006	19.55	19.56	19.28	19.41	2,620,562	-0.15(-0.74%)
Nov 27, 2006	19.86	19.89	19.43	19.55	3,262,409	-0.31(-1.57%)
Nov 24, 2006	19.80	19.95	19.70	19.86	960,747	-0.01(-0.03%)
Nov 22, 2006	20.00	20.06	19.86	19.87	3,264,576	-0.03(-0.17%)
Nov 21, 2006	19.84	19.97	19.81	19.90	2,539,356	+0.12(+0.63%)
Nov 20, 2006	19.97	20.16	19.74	19.78	3,948,760	-0.27(-1.35%)
Nov 17, 2006	19.68	20.08	19.47	20.05	5,870,978	+0.33(+1.65%)
Nov 16, 2006	19.76	19.87	19.59	19.72	3,207,501	+0.05(+0.25%)
Nov 15, 2006	19.58	19.84	19.47	19.68	4,587,284	+0.10(+0.49%)
Nov 14, 2006	19.41	19.61	19.12	19.58	3,665,839	+0.26(+1.32%)
Nov 13, 2006	19.38	19.47	19.13	19.32	3,395,200	+0.03(+0.18%)
Nov 10, 2006	19.15	19.43	19.15	19.29	2,790,921	+0.08(+0.40%)
Nov 09, 2006	19.21	19.34	19.09	19.21	4,095,278	-0.03(-0.14%)
Nov 08, 2006	19.00	19.32	18.98	19.24	6,490,284	+0.06(+0.32%)
Nov 07, 2006	19.05	19.25	18.87	19.18	3,553,277	+0.22(+1.17%)
Nov 06, 2006	18.82	19.05	18.77	18.96	3,606,452	+0.21(+1.15%)
Nov 03, 2006	18.69	18.89	18.64	18.74	2,731,823	+0.10(+0.52%)
Nov 02, 2006	18.84	18.98	18.58	18.64	3,742,710	-0.20(-1.07%)

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.