Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	16.80	17.05	16.30	16.66	8,221,591	-0.15(-0.90%)
Oct 30, 2007	16.48	17.23	16.19	16.81	7,974,121	+0.64(+3.98%)
Oct 29, 2007	16.08	16.30	16.04	16.17	4,645,993	+0.21(+1.30%)
Oct 26, 2007	15.98	16.08	15.67	15.96	3,877,563	+0.19(+1.18%)
Oct 25, 2007	15.79	16.28	15.64	15.77	4,904,016	-0.34(-2.10%)
Oct 24, 2007	15.61	16.15	15.56	16.11	6,009,682	+0.41(+2.60%)
Oct 23, 2007	15.81	15.99	15.51	15.70	5,308,323	-0.03(-0.22%)
Oct 22, 2007	15.39	15.87	15.22	15.74	5,636,163	+0.26(+1.70%)
Oct 19, 2007	15.66	15.81	15.43	15.48	8,342,580	-0.17(-1.10%)
Oct 18, 2007	15.83	15.94	15.53	15.65	6,544,229	-0.29(-1.82%)
Oct 17, 2007	15.85	16.13	15.74	15.94	8,099,157	+0.26(+1.68%)
Oct 16, 2007	15.92	15.96	15.61	15.68	5,432,492	-0.25(-1.56%)
Oct 15, 2007	16.20	16.26	15.84	15.93	5,429,601	-0.27(-1.67%)
Oct 12, 2007	16.46	16.55	16.10	16.20	4,198,754	-0.31(-1.89%)
Oct 11, 2007	16.91	17.49	16.43	16.51	3,449,405	-0.18(-1.08%)
Oct 10, 2007	16.75	16.86	16.44	16.69	4,128,214	-0.08(-0.49%)
Oct 09, 2007	16.66	16.95	16.49	16.77	4,456,488	+0.22(+1.34%)
Oct 08, 2007	17.04	17.04	16.53	16.55	2,756,431	-0.51(-3.00%)
Oct 05, 2007	16.86	17.14	16.53	17.06	3,606,242	+0.68(+4.14%)
Oct 04, 2007	16.71	16.77	16.05	16.38	4,201,935	-0.19(-1.17%)
Oct 03, 2007	16.68	16.91	16.44	16.58	3,740,530	-0.24(-1.40%)
Oct 02, 2007	16.46	16.90	16.29	16.81	5,724,195	+0.41(+2.53%)
Oct 01, 2007	15.99	16.49	15.98	16.40	4,795,314	+0.37(+2.29%)
Sep 28, 2007	16.04	16.21	15.90	16.03	3,468,638	+0.12(+0.74%)
Sep 27, 2007	16.13	16.24	15.80	15.91	5,441,743	-0.07(-0.43%)
Sep 26, 2007	16.24	16.30	15.85	15.98	4,223,039	-0.07(-0.43%)
Sep 25, 2007	16.30	16.31	15.67	16.05	8,216,098	-0.26(-1.61%)
Sep 24, 2007	16.51	16.76	16.24	16.31	5,951,428	-0.20(-1.21%)
Sep 21, 2007	16.19	16.83	16.17	16.51	9,153,219	+0.35(+2.14%)
Sep 20, 2007	17.09	17.16	16.09	16.17	7,813,815	-1.01(-5.88%)
Sep 19, 2007	18.32	18.73	17.11	17.18	13,651,626	-0.91(-5.05%)
Sep 18, 2007	16.98	18.10	16.90	18.09	6,516,813	+1.19(+7.04%)
Sep 17, 2007	17.10	17.14	16.77	16.90	4,289,966	-0.24(-1.37%)
Sep 14, 2007	17.07	17.18	16.71	17.14	4,468,775	+0.06(+0.36%)
Sep 13, 2007	16.91	17.21	16.83	17.07	5,476,291	+0.16(+0.94%)
Sep 12, 2007	16.71	16.98	16.71	16.91	6,452,439	+0.12(+0.74%)
Sep 11, 2007	16.60	17.02	15.79	16.79	7,107,397	-0.37(-2.18%)
Sep 10, 2007	17.74	17.74	17.00	17.16	3,598,581	-0.16(-0.92%)
Sep 07, 2007	17.46	17.64	17.02	17.32	3,955,621	-0.42(-2.38%)
Sep 06, 2007	17.72	17.86	17.47	17.74	2,524,283	+0.02(+0.12%)
Sep 05, 2007	18.06	18.10	17.56	17.72	3,766,982	-0.46(-2.51%)
Sep 04, 2007	17.98	18.39	17.66	18.18	3,685,022	+0.18(+1.00%)
Aug 31, 2007	17.86	18.22	17.18	18.00	3,190,226	+0.28(+1.56%)
Aug 30, 2007	17.75	17.88	17.54	17.72	3,202,080	-0.17(-0.97%)
Aug 29, 2007	17.36	17.99	17.36	17.90	4,056,228	+0.59(+3.44%)
Aug 28, 2007	18.13	18.21	17.30	17.30	3,975,713	-0.91(-4.98%)
Aug 27, 2007	18.48	18.65	18.16	18.21	2,475,858	-0.37(-1.97%)
Aug 24, 2007	18.45	18.79	18.26	18.57	2,825,526	+0.07(+0.37%)
Aug 23, 2007	18.60	18.84	18.35	18.51	3,010,406	-0.04(-0.22%)
Aug 22, 2007	18.24	18.59	18.17	18.55	4,258,165	+0.55(+3.08%)
Aug 21, 2007	18.24	18.34	17.87	17.99	4,106,531	-0.42(-2.29%)
Aug 20, 2007	18.57	18.57	18.08	18.42	3,970,798	+0.22(+1.22%)
Aug 17, 2007	17.78	19.18	17.45	18.19	8,402,858	+0.46(+2.61%)
Aug 16, 2007	16.95	17.86	16.62	17.73	7,762,644	+0.59(+3.47%)
Aug 15, 2007	17.98	18.04	17.07	17.14	6,180,972	-0.76(-4.25%)
Aug 14, 2007	18.19	18.45	17.89	17.90	5,836,100	-0.53(-2.89%)
Aug 13, 2007	17.99	18.98	17.90	18.43	5,797,482	+0.60(+3.34%)
Aug 10, 2007	17.99	18.36	17.70	17.83	4,677,650	-0.17(-0.96%)
Aug 09, 2007	19.09	19.20	17.96	18.01	9,383,755	-1.39(-7.17%)
Aug 08, 2007	19.45	19.47	19.14	19.40	6,367,877	+0.20(+1.04%)
Aug 07, 2007	19.03	19.50	18.80	19.20	6,713,642	+0.17(+0.87%)
Aug 06, 2007	18.75	19.03	17.90	19.03	8,007,647	+0.37(+1.98%)
Aug 03, 2007	18.95	19.36	18.64	18.66	7,927,452	-0.70(-3.63%)
Aug 02, 2007	18.86	19.47	18.86	19.36	9,713,654	+0.50(+2.68%)
Aug 01, 2007	18.82	19.18	18.22	18.86	8,474,841	+0.03(+0.18%)
Jul 31, 2007	18.48	19.83	18.48	18.82	11,595,454	+1.00(+5.59%)
Jul 30, 2007	17.38	18.13	17.38	17.83	5,470,835	-0.08(-0.43%)
Jul 27, 2007	17.88	18.07	17.59	17.90	8,146,635	-0.10(-0.58%)
Jul 26, 2007	18.17	18.19	17.63	18.01	8,652,586	-0.28(-1.55%)
Jul 25, 2007	18.64	18.69	18.06	18.29	4,759,196	-0.24(-1.31%)
Jul 24, 2007	18.75	18.97	18.48	18.53	5,528,163	-0.41(-2.16%)
Jul 23, 2007	19.10	19.28	18.91	18.94	3,645,705	-0.10(-0.55%)
Jul 20, 2007	19.20	19.27	18.93	19.05	4,373,446	-0.23(-1.18%)
Jul 19, 2007	19.30	19.56	19.17	19.27	2,671,146	+0.00(+0.00%)
Jul 18, 2007	19.57	19.66	19.05	19.27	4,546,254	-0.35(-1.80%)
Jul 17, 2007	19.36	19.79	19.34	19.63	2,969,787	+0.24(+1.25%)
Jul 16, 2007	19.54	19.67	19.34	19.38	2,776,523	-0.25(-1.27%)
Jul 13, 2007	19.66	19.82	19.54	19.63	4,128,647	+0.01(+0.04%)
Jul 12, 2007	19.27	19.63	19.25	19.63	5,094,169	+0.37(+1.94%)
Jul 11, 2007	19.02	19.25	18.77	19.25	4,233,447	+0.26(+1.38%)
Jul 10, 2007	19.35	19.37	18.96	18.99	4,079,211	-0.44(-2.24%)
Jul 09, 2007	19.90	19.91	19.36	19.43	4,950,995	-0.42(-2.13%)
Jul 06, 2007	19.58	19.97	19.48	19.85	3,115,349	+0.21(+1.06%)
Jul 05, 2007	19.72	19.76	19.53	19.64	2,525,481	+0.07(+0.35%)
Jul 03, 2007	19.72	19.85	19.49	19.57	2,262,359	-0.25(-1.26%)
Jul 02, 2007	20.00	20.06	19.72	19.82	5,561,571	+0.12(+0.63%)
Jun 29, 2007	19.45	19.72	19.29	19.70	6,068,780	+0.33(+1.68%)
Jun 28, 2007	19.36	19.54	19.19	19.37	3,106,887	+0.01(+0.07%)
Jun 27, 2007	18.94	19.44	18.89	19.36	4,573,754	+0.26(+1.38%)
Jun 26, 2007	19.51	19.58	19.09	19.09	3,482,507	-0.37(-1.88%)
Jun 25, 2007	19.67	19.79	19.34	19.46	4,322,490	-0.15(-0.74%)
Jun 22, 2007	19.86	19.90	19.49	19.61	6,163,356	-0.26(-1.29%)
Jun 21, 2007	19.81	19.94	19.58	19.86	3,785,196	+0.06(+0.28%)
Jun 20, 2007	20.33	20.44	19.80	19.81	2,725,786	-0.41(-2.02%)
Jun 19, 2007	20.18	20.29	19.97	20.21	2,735,760	+0.01(+0.03%)
Jun 18, 2007	20.35	20.43	20.10	20.21	3,450,851	-0.07(-0.34%)
Jun 15, 2007	20.17	20.64	20.17	20.28	5,627,201	+0.16(+0.79%)
Jun 14, 2007	19.96	20.21	19.89	20.12	4,767,560	+0.16(+0.80%)
Jun 13, 2007	19.66	19.97	19.65	19.96	4,635,730	+0.36(+1.84%)
Jun 12, 2007	19.76	19.79	19.49	19.60	4,548,277	-0.31(-1.56%)
Jun 11, 2007	19.79	20.03	19.58	19.91	3,071,261	+0.06(+0.28%)
Jun 08, 2007	19.51	19.90	19.32	19.85	5,491,250	+0.39(+2.03%)
Jun 07, 2007	20.71	20.71	19.42	19.46	11,605,082	-0.58(-2.90%)
Jun 06, 2007	20.60	20.61	20.01	20.04	8,747,321	-0.67(-3.24%)
Jun 05, 2007	20.71	20.84	20.54	20.71	6,984,818	-0.15(-0.73%)
Jun 04, 2007	20.31	20.89	20.27	20.86	4,931,480	+0.50(+2.45%)
Jun 01, 2007	20.93	21.00	20.31	20.37	6,545,096	-0.53(-2.55%)
May 31, 2007	20.67	20.97	20.65	20.90	3,560,030	+0.23(+1.10%)
May 30, 2007	20.58	20.71	20.36	20.67	4,379,009	+0.09(+0.44%)
May 29, 2007	20.73	20.89	20.52	20.58	5,502,697	-0.10(-0.47%)
May 25, 2007	21.20	21.25	20.56	20.68	5,324,050	-0.35(-1.68%)
May 24, 2007	20.91	21.36	20.82	21.03	5,513,440	+0.11(+0.53%)
May 23, 2007	20.85	21.12	20.84	20.92	4,323,270	+0.08(+0.40%)
May 22, 2007	20.75	20.98	20.71	20.84	5,260,622	+0.06(+0.30%)
May 21, 2007	20.44	20.90	20.37	20.77	7,099,234	+0.27(+1.32%)
May 18, 2007	20.35	20.51	20.20	20.50	3,938,275	+0.30(+1.47%)
May 17, 2007	20.12	20.31	20.06	20.21	4,007,081	+0.04(+0.21%)
May 16, 2007	20.18	20.37	19.97	20.17	5,164,393	-0.01(-0.03%)
May 15, 2007	20.64	20.78	20.16	20.17	5,962,558	-0.44(-2.11%)
May 14, 2007	20.47	20.71	20.48	20.61	5,627,490	+0.14(+0.68%)
May 11, 2007	20.58	20.71	20.34	20.47	7,258,078	-0.10(-0.47%)
May 10, 2007	20.95	20.95	20.50	20.57	6,178,636	-0.42(-1.98%)
May 09, 2007	21.06	21.18	20.87	20.98	6,281,193	-0.03(-0.13%)
May 08, 2007	21.29	21.44	20.91	21.01	5,837,522	-0.24(-1.11%)
May 07, 2007	21.34	21.40	21.00	21.25	5,714,784	+0.15(+0.69%)
May 04, 2007	20.75	21.32	20.41	21.10	7,161,388	+0.35(+1.67%)
May 03, 2007	20.30	20.88	20.59	20.75	10,303,406	+0.16(+0.77%)
May 02, 2007	20.62	20.68	20.35	20.59	13,487,693	-0.02(-0.10%)
May 01, 2007	20.41	21.85	20.21	20.62	20,933,274	+1.79(+9.52%)
Apr 30, 2007	19.25	19.34	18.82	18.82	6,570,671	-0.42(-2.19%)
Apr 27, 2007	19.48	19.48	19.16	19.25	5,051,206	-0.22(-1.14%)
Apr 26, 2007	19.12	19.57	18.93	19.47	12,434,102	+0.35(+1.81%)
Apr 25, 2007	19.17	19.31	19.01	19.12	6,455,615	+0.03(+0.18%)
Apr 24, 2007	19.17	19.23	18.83	19.09	5,048,394	-0.02(-0.11%)
Apr 23, 2007	19.14	19.32	19.03	19.11	4,739,517	+0.01(+0.04%)
Apr 20, 2007	18.93	19.16	18.91	19.10	8,055,477	+0.34(+1.81%)
Apr 19, 2007	18.71	18.92	18.57	18.76	4,992,202	-0.08(-0.40%)
Apr 18, 2007	18.81	19.11	18.63	18.84	5,893,584	-0.06(-0.29%)
Apr 17, 2007	18.99	18.99	18.69	18.89	5,416,077	+0.29(+1.56%)
Apr 16, 2007	18.64	18.76	18.44	18.60	4,579,429	+0.01(+0.07%)
Apr 13, 2007	18.66	18.66	18.37	18.59	5,314,427	+0.10(+0.52%)
Apr 12, 2007	18.33	18.53	18.17	18.49	4,822,028	+0.09(+0.49%)
Apr 11, 2007	18.45	18.53	18.33	18.40	5,140,283	-0.01(-0.07%)
Apr 10, 2007	18.60	18.72	18.41	18.42	4,082,319	-0.19(-1.00%)
Apr 09, 2007	18.82	18.87	18.56	18.60	4,052,036	-0.20(-1.07%)
Apr 05, 2007	18.71	18.86	18.64	18.80	3,636,453	+0.10(+0.52%)
Apr 04, 2007	18.71	18.87	18.69	18.71	4,162,761	+0.01(+0.07%)
Apr 03, 2007	18.37	18.77	18.37	18.69	6,307,166	+0.14(+0.75%)
Apr 02, 2007	18.88	18.98	18.50	18.55	6,886,667	-0.40(-2.12%)
Mar 30, 2007	18.91	19.17	18.82	18.96	6,075,741	+0.12(+0.62%)
Mar 29, 2007	18.98	19.11	18.68	18.84	8,151,311	+0.10(+0.55%)
Mar 28, 2007	19.23	19.18	18.73	18.73	11,621,325	-0.50(-2.59%)
Mar 27, 2007	19.25	19.27	18.96	19.23	7,915,000	-0.10(-0.54%)
Mar 26, 2007	19.43	19.51	19.07	19.34	7,839,111	-0.02(-0.11%)
Mar 23, 2007	19.58	19.74	19.36	19.36	5,921,650	-0.22(-1.13%)
Mar 22, 2007	0.1522	19.88	19.30	19.58	5,724,050	-0.17(-0.84%)
Mar 21, 2007	19.44	19.79	19.41	19.74	4,778,257	+0.28(+1.46%)
Mar 20, 2007	19.32	19.66	19.23	19.46	5,854,579	+0.24(+1.22%)
Mar 19, 2007	19.07	19.36	19.07	19.23	4,956,632	+0.19(+0.98%)
Mar 16, 2007	19.34	19.48	18.96	19.04	6,103,003	-0.25(-1.29%)
Mar 15, 2007	19.53	19.70	19.21	19.29	6,259,813	-0.37(-1.87%)
Mar 14, 2007	19.27	19.73	19.07	19.65	12,674,321	+0.37(+1.94%)
Mar 13, 2007	19.34	19.36	19.13	19.28	7,487,420	-0.06(-0.29%)
Mar 12, 2007	19.24	19.49	19.23	19.34	6,426,131	-0.14(-0.71%)
Mar 09, 2007	19.89	19.93	19.44	19.47	5,060,708	-0.38(-1.92%)
Mar 08, 2007	19.78	20.04	19.69	19.85	5,077,621	+0.20(+1.02%)
Mar 07, 2007	19.65	19.96	19.62	19.65	6,820,465	-0.16(-0.80%)
Mar 06, 2007	19.80	19.98	19.71	19.81	5,711,619	+0.12(+0.63%)
Mar 05, 2007	19.79	20.08	19.69	19.69	5,328,275	-0.32(-1.59%)
Mar 02, 2007	20.39	20.39	19.99	20.01	5,555,938	-0.37(-1.83%)
Mar 01, 2007	20.62	20.62	20.06	20.38	5,902,048	-0.26(-1.24%)
Feb 28, 2007	20.76	20.86	20.50	20.64	6,519,800	-0.17(-0.80%)
Feb 27, 2007	20.66	20.84	20.50	20.80	6,201,211	-0.17(-0.79%)
Feb 26, 2007	21.17	21.28	20.84	20.97	4,368,387	-0.16(-0.75%)
Feb 23, 2007	21.27	21.34	21.09	21.13	3,382,623	-0.12(-0.55%)
Feb 22, 2007	21.65	21.69	21.14	21.25	4,821,767	-0.30(-1.41%)
Feb 21, 2007	21.49	21.72	21.31	21.55	3,160,449	-0.12(-0.54%)
Feb 20, 2007	21.57	21.78	21.46	21.67	3,995,227	+0.10(+0.48%)
Feb 16, 2007	21.57	21.68	21.22	21.56	5,834,197	-0.01(-0.03%)
Feb 15, 2007	21.90	21.96	21.52	21.57	6,090,341	-0.36(-1.64%)
Feb 14, 2007	20.93	21.96	20.76	21.93	8,779,904	-0.08(-0.35%)
Feb 13, 2007	22.14	22.22	21.90	22.01	5,277,373	-0.04(-0.19%)
Feb 12, 2007	22.10	22.21	21.90	22.05	2,824,270	-0.07(-0.31%)
Feb 09, 2007	22.30	22.39	22.07	22.12	3,285,919	-0.12(-0.56%)
Feb 08, 2007	22.55	22.55	22.24	22.24	4,683,866	-0.33(-1.47%)
Feb 07, 2007	22.62	22.71	22.48	22.57	3,446,225	-0.05(-0.21%)
Feb 06, 2007	22.90	22.92	22.41	22.62	6,883,344	-0.28(-1.21%)
Feb 05, 2007	23.49	23.52	22.75	22.90	6,277,389	-0.57(-2.45%)
Feb 02, 2007	23.22	24.02	23.11	23.47	10,580,509	+0.21(+0.92%)
Feb 01, 2007	22.14	23.55	22.11	23.26	9,739,515	+1.13(+5.10%)
Jan 31, 2007	21.46	22.18	21.45	22.13	5,293,579	+0.66(+3.06%)
Jan 30, 2007	21.45	21.58	21.38	21.47	2,313,528	+0.05(+0.23%)
Jan 29, 2007	21.38	21.56	21.29	21.43	2,713,355	+0.05(+0.23%)
Jan 26, 2007	21.68	21.69	21.31	21.38	3,503,467	-0.24(-1.09%)
Jan 25, 2007	21.92	22.00	21.60	21.61	2,896,066	-0.30(-1.36%)
Jan 24, 2007	21.75	21.96	21.69	21.91	2,445,358	+0.17(+0.76%)
Jan 23, 2007	21.68	21.94	21.68	21.74	5,296,036	+0.06(+0.26%)
Jan 22, 2007	22.10	22.10	21.65	21.69	4,379,442	-0.37(-1.66%)
Jan 19, 2007	21.55	22.08	21.37	22.05	6,021,968	+0.66(+3.10%)
Jan 18, 2007	21.48	21.55	21.26	21.39	5,259,321	-0.12(-0.55%)
Jan 17, 2007	21.38	21.60	21.28	21.51	8,141,655	+0.13(+0.62%)
Jan 16, 2007	21.28	21.45	21.25	21.38	7,603,060	+0.43(+2.05%)
Jan 12, 2007	20.74	21.02	20.64	20.95	5,250,792	+0.15(+0.73%)
Jan 11, 2007	20.60	20.91	20.59	20.80	2,983,953	+0.19(+0.94%)
Jan 10, 2007	20.48	20.62	20.34	20.60	4,475,858	+0.06(+0.27%)
Jan 09, 2007	20.20	20.58	20.10	20.55	3,635,297	+0.39(+1.92%)
Jan 08, 2007	20.24	20.24	20.06	20.16	3,913,267	-0.08(-0.38%)
Jan 05, 2007	20.20	20.28	20.06	20.24	3,315,696	-0.01(-0.03%)
Jan 04, 2007	20.27	20.33	20.03	20.24	4,054,493	-0.01(-0.07%)
Jan 03, 2007	20.65	20.80	20.12	20.26	4,540,616	-0.41(-1.98%)
Dec 29, 2006	20.89	21.12	20.62	20.66	2,935,673	-0.25(-1.19%)
Dec 28, 2006	20.62	20.95	20.61	20.91	3,405,751	+0.22(+1.07%)
Dec 27, 2006	20.41	20.73	20.41	20.69	2,173,025	+0.38(+1.87%)
Dec 26, 2006	20.24	20.39	20.21	20.31	1,335,934	+0.08(+0.38%)
Dec 22, 2006	20.30	20.39	20.15	20.24	1,562,011	-0.03(-0.14%)
Dec 21, 2006	20.39	20.44	20.21	20.26	2,497,686	-0.09(-0.44%)
Dec 20, 2006	20.18	20.48	20.15	20.35	2,945,792	+0.16(+0.79%)
Dec 19, 2006	20.06	20.28	19.96	20.19	4,461,836	+0.03(+0.14%)
Dec 18, 2006	20.26	20.28	20.06	20.17	4,418,182	-0.09(-0.44%)
Dec 15, 2006	20.72	20.75	20.12	20.26	15,484,381	-0.41(-1.98%)
Dec 14, 2006	20.38	20.73	20.33	20.66	2,951,574	+0.24(+1.19%)
Dec 13, 2006	20.66	20.68	20.36	20.42	2,205,405	-0.03(-0.17%)
Dec 12, 2006	20.57	20.65	20.34	20.46	2,681,698	-0.14(-0.67%)
Dec 11, 2006	20.72	20.91	20.51	20.59	2,367,446	-0.13(-0.63%)
Dec 08, 2006	20.79	20.91	20.65	20.73	2,497,830	-0.03(-0.13%)
Dec 07, 2006	20.89	20.95	20.67	20.75	5,032,666	-0.03(-0.17%)
Dec 06, 2006	20.09	20.84	20.02	20.79	8,161,314	+0.70(+3.48%)
Dec 05, 2006	20.13	20.16	19.97	20.09	3,883,056	+0.03(+0.14%)
Dec 04, 2006	19.90	20.07	19.84	20.06	3,846,774	+0.17(+0.83%)
Dec 01, 2006	19.77	19.97	19.72	19.90	4,654,088	+0.05(+0.24%)
Nov 30, 2006	19.81	19.96	19.73	19.85	6,796,325	+0.15(+0.74%)
Nov 29, 2006	19.43	19.79	19.43	19.70	2,508,093	+0.30(+1.57%)
Nov 28, 2006	19.54	19.55	19.27	19.40	2,621,565	-0.15(-0.74%)
Nov 27, 2006	19.85	19.88	19.43	19.54	3,263,658	-0.31(-1.57%)
Nov 24, 2006	19.79	19.94	19.70	19.85	961,115	-0.01(-0.03%)
Nov 22, 2006	19.99	20.05	19.85	19.86	3,265,826	-0.03(-0.17%)
Nov 21, 2006	19.83	19.96	19.80	19.90	2,540,328	+0.12(+0.63%)
Nov 20, 2006	19.96	20.15	19.73	19.77	3,950,272	-0.27(-1.35%)
Nov 17, 2006	19.67	20.07	19.46	20.04	5,873,226	+0.33(+1.65%)
Nov 16, 2006	19.75	19.86	19.58	19.72	3,208,729	+0.05(+0.25%)
Nov 15, 2006	19.57	19.83	19.47	19.67	4,589,040	+0.10(+0.50%)
Nov 14, 2006	19.41	19.61	19.11	19.57	3,667,243	+0.26(+1.32%)
Nov 13, 2006	19.37	19.47	19.12	19.32	3,396,500	+0.03(+0.18%)
Nov 10, 2006	19.14	19.42	19.14	19.28	2,791,990	+0.08(+0.40%)
Nov 09, 2006	19.20	19.34	19.08	19.20	4,096,846	-0.03(-0.14%)
Nov 08, 2006	18.99	19.32	18.98	19.23	6,492,769	+0.06(+0.32%)
Nov 07, 2006	19.05	19.25	18.86	19.17	3,554,638	+0.22(+1.17%)
Nov 06, 2006	18.82	19.04	18.76	18.95	3,607,832	+0.21(+1.14%)
Nov 03, 2006	18.68	18.89	18.64	18.73	2,732,869	+0.10(+0.52%)
Nov 02, 2006	18.84	18.98	18.57	18.64	3,744,143	-0.20(-1.06%)

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.