Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	58.52	58.98	57.86	58.48	3,269,668	+0.14(+0.25%)
Sep 27, 2007	58.77	59.06	58.20	58.33	3,450,174	+0.41(+0.71%)
Sep 26, 2007	56.60	58.67	56.01	57.92	4,180,340	+1.37(+2.42%)
Sep 25, 2007	55.91	56.66	55.27	56.55	3,645,860	-0.17(-0.29%)
Sep 24, 2007	58.20	58.77	56.64	56.72	2,318,838	-1.13(-1.95%)
Sep 21, 2007	57.90	58.35	57.35	57.85	2,627,685	-0.04(-0.08%)
Sep 20, 2007	59.25	59.51	57.10	57.89	3,364,751	-1.78(-2.99%)
Sep 19, 2007	60.71	61.04	59.20	59.67	2,457,668	-0.41(-0.68%)
Sep 18, 2007	56.86	60.47	57.15	60.08	3,165,891	+3.22(+5.66%)
Sep 17, 2007	56.99	57.31	56.63	56.86	1,174,392	-0.60(-1.05%)
Sep 14, 2007	56.83	57.67	56.56	57.46	1,018,726	+0.12(+0.20%)
Sep 13, 2007	57.06	57.92	56.59	57.35	1,846,597	+0.86(+1.53%)
Sep 12, 2007	56.15	57.09	56.12	56.48	1,688,309	+0.31(+0.55%)
Sep 11, 2007	54.46	56.65	54.20	56.17	2,685,370	+1.71(+3.14%)
Sep 10, 2007	56.51	56.51	53.82	54.46	1,949,960	-1.15(-2.07%)
Sep 07, 2007	56.11	56.33	55.37	55.62	2,004,333	-1.07(-1.89%)
Sep 06, 2007	55.88	58.26	56.23	56.69	3,092,060	+0.80(+1.44%)
Sep 05, 2007	56.20	56.30	55.32	55.88	1,892,414	-0.86(-1.51%)
Sep 04, 2007	57.09	57.54	56.62	56.74	1,680,167	-0.29(-0.51%)
Aug 31, 2007	57.47	57.95	56.20	57.03	2,071,954	+0.25(+0.45%)
Aug 30, 2007	57.16	57.93	56.12	56.77	2,464,016	-0.51(-0.90%)
Aug 29, 2007	56.06	57.45	56.06	57.29	2,375,695	+1.49(+2.68%)
Aug 28, 2007	57.07	57.48	55.63	55.80	3,101,583	-1.84(-3.19%)
Aug 27, 2007	57.97	58.50	56.99	57.64	2,340,780	-0.88(-1.50%)
Aug 24, 2007	55.51	58.70	55.39	58.51	3,085,436	+2.60(+4.65%)
Aug 23, 2007	56.25	57.24	55.47	55.91	3,268,288	-0.34(-0.61%)
Aug 22, 2007	57.64	57.91	55.22	56.25	4,557,498	-1.27(-2.20%)
Aug 21, 2007	56.59	57.96	55.94	57.52	3,214,882	+0.93(+1.64%)
Aug 20, 2007	55.64	57.23	55.64	56.59	3,606,116	+1.31(+2.37%)
Aug 17, 2007	53.95	55.64	53.25	55.28	4,576,542	+2.59(+4.92%)
Aug 16, 2007	52.62	52.85	51.25	52.69	4,452,617	+0.07(+0.12%)
Aug 15, 2007	52.91	54.10	52.40	52.62	2,869,740	-0.42(-0.79%)
Aug 14, 2007	54.21	54.42	52.91	53.04	2,770,793	-1.35(-2.48%)
Aug 13, 2007	52.98	54.67	53.27	54.39	3,014,090	+1.41(+2.67%)
Aug 10, 2007	53.08	54.35	52.46	52.98	3,790,210	-1.64(-3.01%)
Aug 09, 2007	53.75	55.35	52.09	54.62	5,450,644	+0.87(+1.62%)
Aug 08, 2007	52.89	54.70	52.14	53.75	3,668,079	+1.42(+2.71%)
Aug 07, 2007	50.74	52.75	50.06	52.33	3,938,027	+1.59(+3.14%)
Aug 06, 2007	50.22	50.88	49.21	50.74	3,676,497	+0.79(+1.58%)
Aug 03, 2007	50.85	52.12	49.89	49.95	3,316,175	-2.17(-4.17%)
Aug 02, 2007	51.34	52.22	50.98	52.12	2,864,220	+1.22(+2.39%)
Aug 01, 2007	50.65	51.73	49.98	50.91	4,606,337	+0.25(+0.50%)
Jul 31, 2007	50.33	51.29	50.31	50.65	3,614,258	+0.33(+0.65%)
Jul 30, 2007	49.38	50.54	49.07	50.33	2,482,646	+0.94(+1.91%)
Jul 27, 2007	50.13	51.02	49.38	49.38	2,819,646	-0.75(-1.49%)
Jul 26, 2007	50.66	50.95	49.42	50.13	3,712,754	-1.20(-2.33%)
Jul 25, 2007	51.77	52.69	50.84	51.33	3,454,999	-0.01(-0.01%)
Jul 24, 2007	51.93	52.49	51.04	51.33	2,779,326	-0.78(-1.50%)
Jul 23, 2007	52.54	53.42	51.99	52.12	2,424,271	+0.20(+0.38%)
Jul 20, 2007	53.12	53.12	51.81	51.92	1,985,565	-1.20(-2.25%)
Jul 19, 2007	52.90	53.20	52.43	53.12	1,248,223	+0.22(+0.41%)
Jul 18, 2007	52.90	53.30	52.61	52.90	2,533,292	-0.18(-0.34%)
Jul 17, 2007	53.19	53.54	52.62	53.08	1,963,898	+0.07(+0.14%)
Jul 16, 2007	53.64	54.17	52.87	53.01	2,178,491	-0.86(-1.60%)
Jul 13, 2007	53.81	54.28	53.31	53.87	2,669,914	-0.54(-0.99%)
Jul 12, 2007	54.13	54.87	53.30	54.41	6,962,778	+4.13(+8.22%)
Jul 11, 2007	50.82	50.91	49.92	50.27	3,399,804	+0.22(+0.45%)
Jul 10, 2007	52.54	52.30	49.85	50.05	5,850,820	-2.88(-5.44%)
Jul 09, 2007	54.06	54.48	52.90	52.93	1,942,094	-0.77(-1.43%)
Jul 06, 2007	53.59	53.93	52.70	53.70	1,519,120	+0.33(+0.62%)
Jul 05, 2007	52.20	53.48	51.85	53.36	1,660,295	+1.17(+2.24%)
Jul 03, 2007	52.64	52.87	52.15	52.20	912,189	-0.25(-0.47%)
Jul 02, 2007	53.13	53.21	52.18	52.44	1,247,395	-0.44(-0.84%)
Jun 29, 2007	53.42	53.54	52.80	52.88	1,662,089	-0.38(-0.71%)
Jun 28, 2007	52.01	53.88	51.94	53.26	3,374,563	+1.25(+2.40%)
Jun 27, 2007	51.83	52.35	51.67	52.01	2,772,587	+0.19(+0.36%)
Jun 26, 2007	52.74	52.98	51.61	51.83	3,166,305	-0.91(-1.72%)
Jun 25, 2007	53.41	53.47	52.56	52.73	2,898,945	-0.68(-1.28%)
Jun 22, 2007	54.35	54.76	53.35	53.41	4,368,160	-2.08(-3.75%)
Jun 21, 2007	55.93	55.93	55.18	55.49	2,468,498	-0.44(-0.79%)
Jun 20, 2007	56.68	56.78	55.83	55.93	1,819,825	-0.45(-0.80%)
Jun 19, 2007	56.20	56.46	55.62	56.38	1,386,638	+0.18(+0.32%)
Jun 18, 2007	56.53	56.83	56.09	56.20	2,286,132	-0.14(-0.26%)
Jun 15, 2007	57.21	57.21	56.27	56.35	1,880,269	+0.01(+0.01%)
Jun 14, 2007	56.53	56.75	55.93	56.34	1,484,619	-0.34(-0.60%)
Jun 13, 2007	56.52	56.74	56.01	56.68	1,791,535	+0.50(+0.89%)
Jun 12, 2007	56.05	56.76	55.91	56.18	1,847,011	+0.13(+0.23%)
Jun 11, 2007	56.59	56.85	55.69	56.05	1,998,675	-0.72(-1.28%)
Jun 08, 2007	56.56	57.10	56.25	56.77	2,226,239	+0.21(+0.37%)
Jun 07, 2007	57.25	58.62	56.51	56.56	4,778,024	-1.14(-1.98%)
Jun 06, 2007	58.70	57.98	56.80	57.71	2,552,208	-0.34(-0.59%)
Jun 05, 2007	59.27	59.22	57.84	58.05	2,877,254	-1.17(-1.97%)
Jun 04, 2007	58.88	59.33	58.22	59.22	2,284,643	+0.33(+0.57%)
Jun 01, 2007	60.14	60.14	58.75	58.88	2,245,697	-1.01(-1.68%)
May 31, 2007	59.25	59.95	59.15	59.89	1,561,627	+0.75(+1.26%)
May 30, 2007	58.18	59.38	58.09	59.14	1,973,834	+0.88(+1.50%)
May 29, 2007	59.11	59.38	57.98	58.27	2,465,948	-0.76(-1.29%)
May 25, 2007	59.60	60.14	58.96	59.03	2,379,457	-0.83(-1.39%)
May 24, 2007	59.79	60.98	59.49	59.86	5,387,018	+1.31(+2.24%)
May 23, 2007	58.70	59.31	58.25	58.55	2,989,800	-0.14(-0.23%)
May 22, 2007	58.81	59.27	58.48	58.69	1,489,311	-0.25(-0.42%)
May 21, 2007	58.62	59.08	58.44	58.93	3,036,308	+0.57(+0.97%)
May 18, 2007	58.22	58.49	57.98	58.37	2,061,189	+0.44(+0.76%)
May 17, 2007	57.88	58.24	57.45	57.93	1,944,302	+0.05(+0.09%)
May 16, 2007	57.59	58.14	57.28	57.88	2,222,099	+0.28(+0.49%)
May 15, 2007	57.80	58.46	57.43	57.59	2,266,122	-0.23(-0.40%)
May 14, 2007	58.03	58.24	57.55	57.83	1,971,350	-0.20(-0.35%)
May 11, 2007	58.96	59.17	57.92	58.03	2,716,803	-0.86(-1.45%)
May 10, 2007	58.51	60.49	57.97	58.88	4,546,085	+0.02(+0.04%)
May 09, 2007	57.75	59.39	57.75	58.86	2,737,470	+0.83(+1.42%)
May 08, 2007	58.48	58.77	57.68	58.04	1,964,726	-0.70(-1.18%)
May 07, 2007	58.12	59.45	58.12	58.73	2,311,248	+0.67(+1.16%)
May 04, 2007	58.71	58.86	57.35	58.06	2,497,550	-0.58(-0.99%)
May 03, 2007	58.92	59.22	58.09	58.64	1,481,756	-0.28(-0.47%)
May 02, 2007	58.88	59.48	58.84	58.91	1,549,204	+0.22(+0.38%)
May 01, 2007	59.01	59.17	57.69	58.69	2,774,519	-0.49(-0.82%)
Apr 30, 2007	60.54	60.71	59.04	59.17	2,533,901	-1.25(-2.07%)
Apr 27, 2007	60.86	61.07	60.19	60.43	2,107,282	-0.70(-1.15%)
Apr 26, 2007	60.20	61.54	59.85	61.13	2,420,675	+1.06(+1.76%)
Apr 25, 2007	60.20	60.33	59.59	60.07	1,060,664	+0.27(+0.45%)
Apr 24, 2007	59.89	59.92	58.93	59.80	1,863,680	-0.25(-0.42%)
Apr 23, 2007	60.64	60.68	59.84	60.06	1,787,395	-0.46(-0.75%)
Apr 20, 2007	59.42	60.54	59.22	60.51	2,546,443	+1.76(+3.00%)
Apr 19, 2007	58.48	59.14	58.02	58.75	1,408,856	+0.12(+0.21%)
Apr 18, 2007	58.91	58.91	57.98	58.63	2,805,430	-0.28(-0.47%)
Apr 17, 2007	59.49	59.49	58.58	58.91	2,266,398	-0.21(-0.36%)
Apr 16, 2007	59.27	59.95	58.79	59.12	2,773,412	-0.17(-0.28%)
Apr 13, 2007	58.98	59.67	58.71	59.28	3,592,316	+0.12(+0.20%)
Apr 12, 2007	57.68	59.55	56.85	59.17	7,775,464	+2.88(+5.11%)
Apr 11, 2007	56.48	56.72	55.73	56.29	2,646,668	+0.12(+0.22%)
Apr 10, 2007	55.47	56.33	55.00	56.17	1,779,390	+0.74(+1.33%)
Apr 09, 2007	56.11	56.31	55.07	55.43	1,905,090	-0.54(-0.96%)
Apr 05, 2007	56.09	56.21	55.51	55.96	2,152,546	-0.15(-0.27%)
Apr 04, 2007	56.80	56.85	55.58	56.12	2,913,211	-0.67(-1.19%)
Apr 03, 2007	56.27	56.96	55.91	56.79	1,845,769	+0.89(+1.59%)
Apr 02, 2007	54.98	56.30	54.90	55.90	3,805,666	+1.06(+1.93%)
Mar 30, 2007	55.11	55.84	54.74	54.84	2,659,840	-0.24(-0.43%)
Mar 29, 2007	55.30	55.80	54.64	55.08	3,888,536	-0.13(-0.24%)
Mar 28, 2007	55.80	55.80	54.57	55.21	16,050,812	+0.20(+0.36%)
Mar 27, 2007	55.91	55.92	54.50	55.01	2,151,442	-0.93(-1.67%)
Mar 26, 2007	56.18	56.52	55.30	55.95	1,398,506	-0.18(-0.32%)
Mar 23, 2007	55.14	56.38	55.14	56.13	2,056,221	+1.06(+1.92%)
Mar 22, 2007	54.88	55.73	54.57	55.07	1,449,843	-0.41(-0.73%)
Mar 21, 2007	54.91	55.79	54.46	55.48	1,437,285	+0.49(+0.90%)
Mar 20, 2007	53.92	55.17	53.63	54.98	1,738,956	+1.07(+1.98%)
Mar 19, 2007	53.70	54.42	53.59	53.92	1,077,101	+0.57(+1.07%)
Mar 16, 2007	52.99	53.53	52.42	53.35	2,010,543	+0.36(+0.67%)
Mar 15, 2007	53.37	54.06	52.85	52.99	2,121,680	-0.54(-1.00%)
Mar 14, 2007	53.66	53.80	51.99	53.53	2,808,743	+0.00(+0.00%)
Mar 13, 2007	54.96	54.70	53.50	53.53	2,604,501	-1.43(-2.60%)
Mar 12, 2007	54.87	55.34	54.46	54.96	1,469,577	+0.49(+0.90%)
Mar 09, 2007	54.22	54.88	53.95	54.46	1,467,093	+0.31(+0.58%)
Mar 08, 2007	53.79	55.29	53.79	54.15	3,171,687	+0.03(+0.05%)
Mar 07, 2007	53.93	54.41	53.44	54.12	1,876,405	+0.14(+0.27%)
Mar 06, 2007	54.02	54.43	53.44	53.98	2,454,356	+0.78(+1.46%)
Mar 05, 2007	54.01	54.40	53.17	53.20	2,239,213	-1.10(-2.03%)
Mar 02, 2007	55.31	56.30	54.20	54.30	3,645,032	-2.14(-3.80%)
Mar 01, 2007	55.80	56.82	54.73	56.45	2,587,694	-0.14(-0.26%)
Feb 28, 2007	55.80	56.80	55.33	56.59	2,635,690	+1.07(+1.93%)
Feb 27, 2007	56.47	57.22	55.52	55.52	3,572,444	-1.70(-2.98%)
Feb 26, 2007	57.72	57.87	56.93	57.22	2,183,720	-0.57(-0.99%)
Feb 23, 2007	57.97	57.97	57.35	57.80	2,765,273	-0.32(-0.55%)
Feb 22, 2007	58.92	58.95	57.47	58.12	4,959,220	-1.30(-2.20%)
Feb 21, 2007	59.88	60.10	59.01	59.42	3,297,131	-0.46(-0.77%)
Feb 20, 2007	59.42	60.07	59.24	59.88	2,332,155	-0.02(-0.04%)
Feb 16, 2007	59.67	59.96	59.15	59.91	1,283,827	+0.19(+0.32%)
Feb 15, 2007	59.62	59.99	59.37	59.72	1,302,181	+0.10(+0.17%)
Feb 14, 2007	59.07	59.79	58.74	59.62	1,388,096	+0.56(+0.94%)
Feb 13, 2007	58.05	59.11	58.05	59.06	1,407,915	+0.90(+1.54%)
Feb 12, 2007	58.91	59.18	58.04	58.16	3,043,691	-0.67(-1.15%)
Feb 09, 2007	60.30	60.30	58.47	58.83	2,729,945	-1.47(-2.44%)
Feb 08, 2007	57.25	60.74	56.97	60.30	5,883,002	+2.16(+3.71%)
Feb 07, 2007	58.46	59.12	57.91	58.14	2,888,094	-0.09(-0.16%)
Feb 06, 2007	58.02	58.41	57.83	58.24	1,665,815	+0.00(+0.00%)
Feb 05, 2007	58.54	58.95	57.97	58.24	1,684,031	-0.29(-0.50%)
Feb 02, 2007	59.06	59.20	58.03	58.53	2,295,999	-0.54(-0.91%)
Feb 01, 2007	57.70	59.16	57.70	59.06	3,361,439	+1.43(+2.48%)
Jan 31, 2007	56.41	57.81	56.21	57.64	1,673,543	+1.11(+1.96%)
Jan 30, 2007	56.56	57.51	56.22	56.53	1,857,361	+0.08(+0.14%)
Jan 29, 2007	57.24	57.67	56.34	56.45	2,358,997	-0.74(-1.29%)
Jan 26, 2007	57.54	57.61	56.65	57.19	1,826,587	-0.46(-0.80%)
Jan 25, 2007	58.62	59.04	57.38	57.65	2,597,739	-0.07(-0.13%)
Jan 24, 2007	57.34	58.07	57.13	57.72	1,262,299	+0.15(+0.26%)
Jan 23, 2007	57.72	58.15	57.28	57.57	1,947,752	-0.13(-0.23%)
Jan 22, 2007	57.72	57.90	57.00	57.70	2,430,205	-0.20(-0.34%)
Jan 19, 2007	57.90	58.06	57.38	57.90	2,846,832	+0.30(+0.53%)
Jan 18, 2007	57.97	58.30	56.60	57.59	3,526,765	+1.07(+1.88%)
Jan 17, 2007	57.16	57.32	56.41	56.53	1,867,021	-0.48(-0.84%)
Jan 16, 2007	57.46	57.53	56.58	57.01	2,647,282	+0.38(+0.67%)
Jan 12, 2007	56.01	56.74	55.73	56.63	2,035,935	+0.70(+1.26%)
Jan 11, 2007	55.20	56.23	55.13	55.93	1,908,974	+0.72(+1.30%)
Jan 10, 2007	54.13	55.34	54.11	55.21	1,720,326	+0.75(+1.38%)
Jan 09, 2007	53.59	54.73	53.59	54.46	2,058,981	+0.86(+1.61%)
Jan 08, 2007	53.45	54.08	53.09	53.59	1,992,879	-0.04(-0.07%)
Jan 05, 2007	53.26	54.62	53.19	53.63	4,954,942	+0.64(+1.20%)
Jan 04, 2007	51.68	53.75	51.63	52.99	4,924,996	+1.50(+2.91%)
Jan 03, 2007	50.52	51.84	50.52	51.49	3,973,476	+1.04(+2.05%)
Dec 29, 2006	50.94	51.39	50.38	50.46	1,340,132	-0.49(-0.95%)
Dec 28, 2006	50.77	51.45	50.69	50.94	1,702,938	+0.19(+0.37%)
Dec 27, 2006	50.06	50.88	49.88	50.75	1,962,242	+0.70(+1.39%)
Dec 26, 2006	51.84	51.84	49.96	50.06	2,523,080	-1.51(-2.92%)
Dec 22, 2006	51.12	51.67	50.80	51.56	1,569,214	+0.65(+1.27%)
Dec 21, 2006	51.14	51.27	50.80	50.92	1,606,613	-0.03(-0.06%)
Dec 20, 2006	50.53	51.44	50.49	50.95	2,556,063	+0.25(+0.49%)
Dec 19, 2006	50.30	51.01	49.20	50.70	4,097,125	+1.24(+2.51%)
Dec 18, 2006	50.28	50.51	49.28	49.46	2,093,620	-0.82(-1.63%)
Dec 15, 2006	50.33	51.00	50.22	50.28	3,448,794	+0.10(+0.20%)
Dec 14, 2006	48.64	50.22	48.64	50.18	3,687,951	+1.70(+3.50%)
Dec 13, 2006	48.43	48.74	47.96	48.48	1,973,282	+0.52(+1.09%)
Dec 12, 2006	48.51	48.69	47.64	47.96	2,141,506	-0.54(-1.12%)
Dec 11, 2006	48.44	49.11	48.44	48.51	2,003,643	-0.07(-0.13%)
Dec 08, 2006	48.53	49.14	48.22	48.57	1,957,688	+0.05(+0.11%)
Dec 07, 2006	48.66	48.76	48.20	48.52	2,001,021	+0.04(+0.08%)
Dec 06, 2006	48.56	48.87	48.25	48.48	3,086,540	-0.08(-0.16%)
Dec 05, 2006	49.51	49.54	48.48	48.56	3,992,382	-0.91(-1.83%)
Dec 04, 2006	49.27	49.47	48.72	49.46	2,449,388	+0.15(+0.31%)
Dec 01, 2006	48.33	49.70	48.15	49.31	3,881,429	+0.44(+0.90%)
Nov 30, 2006	48.62	49.14	47.95	48.87	8,250,693	-1.56(-3.09%)
Nov 29, 2006	49.90	50.97	49.90	50.43	3,217,918	+0.78(+1.56%)
Nov 28, 2006	49.79	50.54	48.98	49.65	3,425,610	-0.20(-0.41%)
Nov 27, 2006	50.76	50.77	49.64	49.85	3,374,135	-1.24(-2.43%)
Nov 24, 2006	51.38	51.38	50.64	51.09	1,004,512	-0.51(-0.98%)
Nov 22, 2006	51.34	51.74	50.58	51.60	1,807,543	+0.26(+0.51%)
Nov 21, 2006	51.59	51.97	50.58	51.34	2,358,721	-0.32(-0.62%)
Nov 20, 2006	51.55	51.82	51.05	51.66	3,068,324	+0.15(+0.28%)
Nov 17, 2006	52.59	52.59	51.20	51.51	3,731,835	-1.15(-2.17%)
Nov 16, 2006	52.35	53.41	51.94	52.66	4,243,269	+0.48(+0.92%)
Nov 15, 2006	53.62	54.51	51.93	52.18	10,893,559	-3.33(-6.00%)
Nov 14, 2006	54.38	55.58	53.83	55.51	4,864,965	+1.62(+3.01%)
Nov 13, 2006	54.06	55.12	53.44	53.89	3,722,313	-0.01(-0.01%)
Nov 10, 2006	52.83	53.98	52.65	53.90	1,770,282	+1.38(+2.62%)
Nov 09, 2006	53.35	53.36	52.23	52.52	2,255,910	-0.83(-1.55%)
Nov 08, 2006	52.69	53.61	52.31	53.35	1,966,934	+0.28(+0.52%)
Nov 07, 2006	53.51	53.67	52.95	53.07	2,228,999	-0.45(-0.84%)
Nov 06, 2006	52.61	53.72	52.60	53.52	2,179,733	+0.93(+1.78%)
Nov 03, 2006	53.50	53.93	51.65	52.59	3,314,795	-0.61(-1.14%)
Nov 02, 2006	51.81	53.38	51.32	53.20	9,134,317	-0.13(-0.24%)
Nov 01, 2006	55.06	55.37	53.17	53.33	4,940,590	-2.22(-3.99%)
Oct 31, 2006	57.11	57.14	55.51	55.54	2,401,915	-1.56(-2.73%)
Oct 30, 2006	55.96	57.43	55.67	57.10	2,290,548	+1.02(+1.82%)
Oct 27, 2006	57.18	57.55	56.01	56.08	1,853,635	-1.10(-1.93%)
Oct 26, 2006	56.67	57.20	55.87	57.18	2,191,739	+0.64(+1.13%)
Oct 25, 2006	56.38	56.76	55.51	56.54	2,355,685	+0.02(+0.04%)
Oct 24, 2006	57.24	57.40	56.48	56.52	2,508,314	-0.72(-1.25%)
Oct 23, 2006	54.36	57.30	54.36	57.24	5,959,179	+2.88(+5.29%)
Oct 20, 2006	55.30	55.39	54.32	54.36	1,931,192	-0.67(-1.21%)
Oct 19, 2006	54.35	55.18	54.12	55.03	1,869,229	+0.69(+1.27%)
Oct 18, 2006	55.45	55.59	54.27	54.34	2,674,330	-0.58(-1.06%)
Oct 17, 2006	55.18	55.24	54.28	54.92	2,013,441	-0.67(-1.20%)
Oct 16, 2006	55.22	55.88	54.71	55.59	2,317,872	+0.34(+0.62%)
Oct 13, 2006	55.29	55.43	54.79	55.25	1,477,029	-0.33(-0.60%)
Oct 12, 2006	54.71	55.58	54.67	55.58	2,485,406	+0.87(+1.59%)
Oct 11, 2006	53.98	54.93	53.63	54.71	2,996,425	+0.30(+0.56%)
Oct 10, 2006	54.46	54.83	53.75	54.41	2,811,365	+0.12(+0.21%)
Oct 09, 2006	53.40	55.15	53.09	54.29	3,220,264	+0.89(+1.67%)
Oct 06, 2006	54.27	54.29	53.04	53.40	3,011,468	-1.01(-1.85%)
Oct 05, 2006	52.64	54.52	52.17	54.41	8,663,870	+2.42(+4.66%)
Oct 04, 2006	50.38	52.06	49.96	51.98	3,975,132	+1.42(+2.81%)
Oct 03, 2006	51.13	51.13	50.01	50.56	2,499,206	-0.35(-0.68%)

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.