Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	73.72	75.21	71.00	74.75	17,104,100	+2.66(+3.69%)
Oct 30, 2007	72.13	73.75	70.54	72.09	4,295,358	-0.11(-0.15%)
Oct 29, 2007	70.25	73.50	70.11	72.20	5,403,047	+3.22(+4.67%)
Oct 26, 2007	66.98	69.23	65.47	68.98	4,643,071	+4.47(+6.93%)
Oct 25, 2007	65.30	66.68	63.54	64.51	3,266,750	-0.78(-1.19%)
Oct 24, 2007	67.50	67.50	64.10	65.29	3,067,227	-2.71(-3.99%)
Oct 23, 2007	68.25	68.93	66.75	68.00	3,194,850	+0.67(+1.00%)
Oct 22, 2007	64.65	67.48	60.28	67.33	5,743,400	+1.03(+1.55%)
Oct 19, 2007	69.20	69.81	65.90	66.30	3,852,329	-3.55(-5.08%)
Oct 18, 2007	69.25	70.25	67.89	69.85	3,656,874	+0.16(+0.23%)
Oct 17, 2007	70.60	72.40	69.41	69.69	3,816,560	+0.31(+0.45%)
Oct 16, 2007	69.88	70.18	68.27	69.38	3,166,048	-0.92(-1.31%)
Oct 15, 2007	68.01	71.95	67.95	70.30	7,795,611	+2.59(+3.83%)
Oct 12, 2007	65.65	67.80	65.62	67.71	2,237,697	+1.68(+2.54%)
Oct 11, 2007	67.24	68.19	64.40	66.03	4,864,411	-1.00(-1.49%)
Oct 10, 2007	66.57	68.00	66.36	67.03	2,182,523	-0.03(-0.04%)
Oct 09, 2007	68.50	68.81	66.36	67.06	3,280,136	-1.29(-1.89%)
Oct 08, 2007	67.75	68.78	67.50	68.35	2,511,673	+0.67(+1.00%)
Oct 05, 2007	67.49	68.50	67.27	67.67	2,774,268	+0.81(+1.22%)
Oct 04, 2007	66.80	67.80	66.05	66.86	2,159,541	+0.07(+0.10%)
Oct 03, 2007	66.69	69.30	66.41	66.79	4,786,007	-0.43(-0.64%)
Oct 02, 2007	66.74	67.46	65.88	67.22	3,561,932	+0.58(+0.87%)
Oct 01, 2007	67.31	67.80	66.01	66.64	4,282,876	-0.61(-0.91%)
Sep 28, 2007	65.90	68.12	65.64	67.25	5,371,773	+0.91(+1.37%)
Sep 27, 2007	64.31	66.39	63.28	66.34	5,534,988	+2.07(+3.22%)
Sep 26, 2007	65.11	65.25	63.40	64.27	5,880,340	-0.11(-0.17%)
Sep 25, 2007	63.01	64.95	60.00	64.38	12,464,654	+2.40(+3.87%)
Sep 24, 2007	57.00	62.65	57.00	61.98	11,184,741	+5.12(+9.01%)
Sep 21, 2007	57.17	57.63	56.38	56.86	4,977,910	+0.26(+0.46%)
Sep 20, 2007	55.55	57.07	54.85	56.60	5,258,294	+1.26(+2.28%)
Sep 19, 2007	57.50	58.00	54.85	55.34	7,897,725	-1.76(-3.08%)
Sep 18, 2007	55.73	57.80	54.45	57.10	7,230,079	+0.32(+0.56%)
Sep 17, 2007	57.87	58.27	56.61	56.78	2,646,065	-1.13(-1.95%)
Sep 14, 2007	56.99	58.50	56.60	57.91	3,766,615	+0.32(+0.56%)
Sep 13, 2007	59.22	59.75	57.28	57.59	3,692,154	-0.78(-1.34%)
Sep 12, 2007	57.38	60.50	57.38	58.37	7,681,886	+0.66(+1.14%)
Sep 11, 2007	57.70	58.22	57.21	57.71	3,210,873	+0.11(+0.19%)
Sep 10, 2007	57.60	58.17	56.22	57.60	4,246,990	+0.68(+1.19%)
Sep 07, 2007	56.87	57.40	56.27	56.92	5,720,309	-1.48(-2.53%)
Sep 06, 2007	57.10	58.45	56.16	58.40	5,922,000	+2.47(+4.42%)
Sep 05, 2007	58.55	58.99	54.48	55.93	13,276,005	-3.53(-5.94%)
Sep 04, 2007	58.30	59.97	58.30	59.46	3,132,331	+0.42(+0.71%)
Aug 31, 2007	59.42	59.59	58.00	59.04	2,911,025	+0.86(+1.48%)
Aug 30, 2007	58.24	59.00	57.54	58.18	3,587,287	-0.96(-1.62%)
Aug 29, 2007	58.31	59.46	57.15	59.14	3,977,028	+1.85(+3.23%)
Aug 28, 2007	59.25	59.38	56.59	57.29	5,642,895	-2.69(-4.48%)
Aug 27, 2007	61.43	61.99	59.51	59.98	7,966,674	+0.99(+1.68%)
Aug 24, 2007	56.36	59.13	55.36	58.99	5,476,121	+2.30(+4.06%)
Aug 23, 2007	58.94	58.94	55.93	56.69	4,456,459	-1.44(-2.48%)
Aug 22, 2007	59.58	60.00	56.57	58.13	6,700,960	-0.30(-0.51%)
Aug 21, 2007	56.23	58.50	55.75	58.43	7,647,333	+2.30(+4.10%)
Aug 20, 2007	52.75	56.36	52.25	56.13	9,494,288	+4.91(+9.59%)
Aug 17, 2007	51.13	51.65	49.09	51.22	6,814,191	+3.82(+8.06%)
Aug 16, 2007	46.51	48.00	44.10	47.40	9,601,722	-1.62(-3.30%)
Aug 15, 2007	51.75	52.58	48.60	49.02	4,596,227	-2.94(-5.66%)
Aug 14, 2007	51.61	53.00	50.80	51.96	5,811,778	+0.77(+1.50%)
Aug 13, 2007	53.45	53.50	51.00	51.19	4,876,612	+0.84(+1.67%)
Aug 10, 2007	50.25	52.19	47.01	50.35	8,101,774	-2.41(-4.57%)
Aug 09, 2007	53.52	56.61	52.65	52.76	6,022,234	-3.52(-6.25%)
Aug 08, 2007	58.42	59.00	55.93	56.28	5,318,363	-1.14(-1.99%)
Aug 07, 2007	54.91	57.74	54.00	57.42	5,278,484	+2.29(+4.15%)
Aug 06, 2007	58.71	59.40	52.50	55.13	9,696,329	-3.49(-5.95%)
Aug 03, 2007	58.65	61.35	58.42	58.62	5,256,798	-1.70(-2.82%)
Aug 02, 2007	59.48	60.57	58.80	60.32	5,434,376	+1.74(+2.97%)
Aug 01, 2007	58.25	59.16	56.51	58.58	5,907,428	-0.74(-1.25%)
Jul 31, 2007	58.77	60.83	58.32	59.32	11,794,152	+2.28(+4.00%)
Jul 30, 2007	56.72	57.53	55.86	57.04	7,368,055	+1.62(+2.92%)
Jul 27, 2007	59.21	59.71	54.22	55.42	21,429,396	+4.83(+9.55%)
Jul 26, 2007	49.08	51.81	48.51	50.59	17,159,736	+1.34(+2.72%)
Jul 25, 2007	49.25	49.30	47.85	49.25	6,579,227	+1.40(+2.93%)
Jul 24, 2007	47.60	49.46	47.14	47.85	8,027,297	-0.60(-1.24%)
Jul 23, 2007	45.95	48.45	45.90	48.45	7,293,712	+3.26(+7.21%)
Jul 20, 2007	45.61	45.93	44.00	45.19	4,347,656	-0.71(-1.55%)
Jul 19, 2007	47.01	47.05	45.75	45.90	2,926,182	+0.20(+0.44%)
Jul 18, 2007	45.00	45.75	44.50	45.70	4,076,418	-0.29(-0.63%)
Jul 17, 2007	46.77	47.08	45.76	45.99	3,373,059	-0.60(-1.29%)
Jul 16, 2007	47.10	47.90	46.36	46.59	3,875,158	-0.51(-1.08%)
Jul 13, 2007	47.82	48.18	46.70	47.10	3,434,549	-1.08(-2.24%)
Jul 12, 2007	49.02	49.29	47.35	48.18	4,698,508	-0.40(-0.82%)
Jul 11, 2007	48.41	49.22	47.05	48.58	5,143,274	+0.32(+0.66%)
Jul 10, 2007	48.10	49.70	47.44	48.26	7,793,764	+0.38(+0.79%)
Jul 09, 2007	45.99	48.08	45.55	47.88	9,933,198	+3.39(+7.62%)
Jul 06, 2007	43.50	44.71	43.30	44.49	4,404,877	+1.25(+2.89%)
Jul 05, 2007	41.75	43.43	41.55	43.24	4,778,468	+1.74(+4.19%)
Jul 03, 2007	41.90	42.59	41.18	41.50	2,302,314	-0.34(-0.81%)
Jul 02, 2007	43.15	44.15	41.52	41.84	5,317,752	-1.16(-2.70%)
Jun 29, 2007	42.01	43.70	42.01	43.00	6,182,317	+1.74(+4.22%)
Jun 28, 2007	42.78	43.09	40.41	41.26	10,164,382	-1.78(-4.14%)
Jun 27, 2007	44.70	44.70	40.38	43.04	16,191,961	-2.21(-4.88%)
Jun 26, 2007	46.61	46.82	45.08	45.25	5,135,906	-0.87(-1.89%)
Jun 25, 2007	45.95	46.84	45.26	46.12	6,328,060	-0.79(-1.68%)
Jun 22, 2007	46.56	47.24	46.23	46.91	11,764,031	+0.99(+2.16%)
Jun 21, 2007	46.49	47.10	45.04	45.92	5,959,546	-0.17(-0.37%)
Jun 20, 2007	46.25	47.40	45.69	46.09	7,881,600	+0.70(+1.54%)
Jun 19, 2007	43.89	45.49	43.33	45.39	7,268,100	+1.06(+2.39%)
Jun 18, 2007	45.58	45.74	43.85	44.33	7,318,700	-1.25(-2.74%)
Jun 15, 2007	46.25	46.50	45.00	45.58	6,035,600	+0.14(+0.31%)
Jun 14, 2007	45.35	45.60	44.40	45.44	17,452,000	-0.02(-0.03%)
Jun 13, 2007	46.22	46.36	44.48	45.45	15,553,800	-0.14(-0.30%)
Jun 12, 2007	45.49	46.79	45.19	45.59	18,660,200	+0.11(+0.23%)
Jun 11, 2007	44.35	45.58	43.75	45.48	26,861,600	+2.20(+5.09%)
Jun 08, 2007	43.59	43.59	41.85	43.28	21,318,800	+0.23(+0.53%)
Jun 07, 2007	43.53	44.73	42.91	43.05	31,552,400	+0.45(+1.06%)
Jun 06, 2007	42.33	42.75	41.81	42.60	11,440,800	+0.08(+0.18%)
Jun 05, 2007	41.27	42.75	40.75	42.52	15,474,000	+1.44(+3.50%)
Jun 04, 2007	40.77	41.17	40.01	41.09	7,608,400	+0.56(+1.39%)
Jun 01, 2007	41.20	41.20	40.40	40.52	6,875,200	-0.20(-0.50%)
May 31, 2007	40.82	41.12	40.07	40.73	9,680,400	+0.29(+0.72%)
May 30, 2007	38.50	40.49	38.20	40.44	11,907,600	+1.58(+4.07%)
May 29, 2007	39.03	39.45	38.40	38.85	6,503,600	+0.07(+0.18%)
May 25, 2007	38.10	38.88	37.95	38.78	8,499,600	+1.06(+2.82%)
May 24, 2007	39.05	39.26	37.62	37.72	11,161,600	-1.34(-3.42%)
May 23, 2007	39.51	39.91	38.85	39.05	10,840,800	+0.19(+0.48%)
May 22, 2007	38.62	39.09	38.02	38.87	8,684,000	+0.38(+0.97%)
May 21, 2007	38.73	39.33	38.18	38.49	11,147,600	+0.07(+0.20%)
May 18, 2007	38.41	38.53	37.65	38.42	10,343,600	+0.27(+0.71%)
May 17, 2007	36.29	38.45	36.29	38.15	19,059,600	+1.66(+4.55%)
May 16, 2007	37.41	37.47	36.11	36.49	9,738,000	-0.09(-0.25%)
May 15, 2007	35.70	37.10	35.63	36.58	13,708,400	+1.00(+2.81%)
May 14, 2007	35.66	36.25	35.30	35.58	7,565,600	+0.11(+0.31%)
May 11, 2007	35.75	35.85	35.26	35.47	6,763,600	+0.34(+0.98%)
May 10, 2007	36.05	36.05	35.00	35.12	9,920,400	-0.90(-2.48%)
May 09, 2007	34.41	36.12	34.26	36.02	13,430,400	+1.79(+5.21%)
May 08, 2007	34.02	34.59	33.52	34.23	12,007,200	-0.49(-1.41%)
May 07, 2007	34.76	35.67	34.60	34.73	17,126,000	+0.30(+0.87%)
May 04, 2007	34.65	34.95	32.62	34.42	48,639,600	+5.72(+19.93%)
May 03, 2007	28.80	29.12	28.18	28.70	19,265,600	+0.10(+0.37%)
May 02, 2007	27.50	28.65	27.50	28.60	11,592,000	+1.05(+3.83%)
May 01, 2007	27.77	27.77	26.62	27.55	6,394,400	-0.39(-1.41%)
Apr 30, 2007	27.50	28.47	27.48	27.94	13,160,800	+0.60(+2.18%)
Apr 27, 2007	26.77	27.60	26.39	27.34	7,536,800	+0.50(+1.88%)
Apr 26, 2007	26.73	27.06	26.48	26.84	3,987,600	+0.13(+0.49%)
Apr 25, 2007	26.59	26.93	26.59	26.71	4,418,800	+0.38(+1.42%)
Apr 24, 2007	27.00	27.18	26.25	26.34	5,627,600	-0.59(-2.21%)
Apr 23, 2007	26.88	27.50	26.64	26.93	7,011,200	+0.09(+0.34%)
Apr 20, 2007	26.54	26.97	25.89	26.84	6,986,000	+0.70(+2.68%)
Apr 19, 2007	26.40	26.55	26.05	26.14	4,823,200	-0.56(-2.12%)
Apr 18, 2007	26.62	26.79	26.50	26.70	2,452,000	-0.08(-0.28%)
Apr 17, 2007	27.11	27.27	26.72	26.78	5,215,200	-0.39(-1.44%)
Apr 16, 2007	26.73	27.30	26.68	27.17	6,776,800	+0.70(+2.63%)
Apr 13, 2007	26.74	26.97	26.39	26.48	4,447,200	-0.21(-0.81%)
Apr 12, 2007	26.30	26.85	25.87	26.69	5,759,600	+0.24(+0.91%)
Apr 11, 2007	26.16	26.72	25.93	26.45	10,670,400	+0.60(+2.32%)
Apr 10, 2007	25.72	26.14	25.48	25.85	4,904,400	+0.16(+0.60%)
Apr 09, 2007	26.29	26.34	25.34	25.70	6,732,000	-0.18(-0.71%)
Apr 05, 2007	25.12	26.12	25.10	25.88	12,370,000	+0.89(+3.56%)
Apr 04, 2007	23.73	25.02	23.73	24.99	11,202,400	+1.25(+5.27%)
Apr 03, 2007	23.90	24.00	23.61	23.74	8,532,400	+0.21(+0.89%)
Apr 02, 2007	23.99	24.00	23.43	23.53	3,376,800	-0.09(-0.40%)
Mar 30, 2007	23.51	23.93	23.41	23.62	3,375,200	+0.01(+0.04%)
Mar 29, 2007	23.98	23.98	23.30	23.61	4,130,800	-0.12(-0.53%)
Mar 28, 2007	23.93	24.00	23.45	23.74	7,956,000	-0.48(-1.96%)
Mar 27, 2007	23.77	24.35	23.77	24.21	5,473,200	+0.40(+1.68%)
Mar 26, 2007	24.03	24.07	23.55	23.82	3,781,600	-0.05(-0.23%)
Mar 23, 2007	23.66	24.09	23.61	23.87	3,586,800	+0.13(+0.55%)
Mar 22, 2007	23.48	23.82	23.18	23.74	6,099,600	+0.27(+1.17%)
Mar 21, 2007	23.80	24.14	23.37	23.46	6,168,400	-0.30(-1.26%)
Mar 20, 2007	23.94	24.57	23.51	23.77	7,246,400	-0.18(-0.73%)
Mar 19, 2007	23.25	23.98	23.21	23.94	9,511,200	+0.86(+3.70%)
Mar 16, 2007	22.84	23.37	22.81	23.09	6,417,600	+0.19(+0.81%)
Mar 15, 2007	22.27	22.93	22.27	22.90	4,924,400	+0.61(+2.76%)
Mar 14, 2007	22.16	22.48	21.68	22.29	7,643,200	+0.05(+0.20%)
Mar 13, 2007	22.81	23.14	22.11	22.24	7,380,000	-0.80(-3.47%)
Mar 12, 2007	22.75	23.20	22.59	23.04	7,302,000	+0.27(+1.16%)
Mar 09, 2007	23.00	23.24	22.65	22.77	6,327,600	-0.03(-0.11%)
Mar 08, 2007	23.05	23.25	22.50	22.80	9,100,000	+0.00(+0.02%)
Mar 07, 2007	23.34	23.74	22.74	22.80	9,538,000	-0.13(-0.59%)
Mar 06, 2007	23.05	23.27	22.62	22.93	12,591,600	+0.40(+1.78%)
Mar 05, 2007	23.87	24.27	22.41	22.53	15,962,800	-1.97(-8.04%)
Mar 02, 2007	24.88	25.02	24.36	24.50	8,800,800	-0.41(-1.63%)
Mar 01, 2007	23.71	25.00	23.10	24.91	12,405,600	+0.55(+2.24%)
Feb 28, 2007	24.43	24.60	23.65	24.36	10,774,400	+0.12(+0.50%)
Feb 27, 2007	25.15	25.35	23.32	24.24	17,261,200	-1.79(-6.88%)
Feb 26, 2007	26.48	26.89	25.56	26.03	9,552,400	-0.22(-0.84%)
Feb 23, 2007	26.43	26.93	26.20	26.25	11,326,000	+0.02(+0.10%)
Feb 22, 2007	27.07	27.36	26.02	26.23	15,188,400	-0.76(-2.83%)
Feb 21, 2007	28.74	29.00	26.83	26.99	39,636,400	-1.01(-3.61%)
Feb 20, 2007	27.93	28.23	26.99	28.00	21,231,200	+0.41(+1.50%)
Feb 16, 2007	26.36	27.68	26.36	27.59	8,068,000	+1.16(+4.39%)
Feb 15, 2007	26.75	26.98	26.20	26.43	6,508,000	-0.33(-1.23%)
Feb 14, 2007	26.89	27.27	26.60	26.75	4,561,600	-0.02(-0.06%)
Feb 13, 2007	27.85	27.85	26.30	26.77	9,480,400	-0.37(-1.35%)
Feb 12, 2007	27.00	27.41	26.32	27.14	6,718,000	+0.06(+0.22%)
Feb 09, 2007	28.00	28.25	26.88	27.07	7,236,000	-1.17(-4.14%)
Feb 08, 2007	28.50	28.62	27.98	28.25	4,864,800	-0.50(-1.76%)
Feb 07, 2007	28.89	29.29	28.32	28.75	6,313,200	-0.12(-0.43%)
Feb 06, 2007	28.38	28.93	28.06	28.88	8,039,200	+0.57(+2.01%)
Feb 05, 2007	28.16	28.79	27.54	28.30	15,785,600	+0.91(+3.32%)
Feb 02, 2007	26.23	27.52	26.22	27.39	11,748,800	+1.52(+5.85%)
Feb 01, 2007	25.62	26.09	25.09	25.88	7,036,800	+0.71(+2.82%)
Jan 31, 2007	25.77	25.95	24.90	25.17	5,744,800	-0.58(-2.25%)
Jan 30, 2007	25.86	26.50	25.61	25.75	6,864,800	+0.14(+0.53%)
Jan 29, 2007	25.02	25.85	25.02	25.61	5,899,200	+0.64(+2.56%)
Jan 26, 2007	24.05	25.25	23.88	24.98	6,136,400	+1.05(+4.39%)
Jan 25, 2007	24.64	24.69	23.85	23.93	3,891,200	-0.70(-2.82%)
Jan 24, 2007	24.73	24.74	24.16	24.62	2,778,800	+0.20(+0.82%)
Jan 23, 2007	24.62	25.10	24.25	24.42	3,761,600	-0.26(-1.07%)
Jan 22, 2007	24.00	24.80	23.57	24.68	5,502,400	+0.71(+2.96%)
Jan 19, 2007	24.02	24.36	23.34	23.98	7,196,400	-0.20(-0.85%)
Jan 18, 2007	25.57	25.99	24.07	24.18	9,522,800	-1.29(-5.05%)
Jan 17, 2007	25.01	26.00	24.75	25.46	13,968,800	+0.45(+1.82%)
Jan 16, 2007	24.02	25.04	23.98	25.01	12,548,000	+1.03(+4.27%)
Jan 12, 2007	23.62	24.12	23.55	23.98	3,797,200	+0.47(+2.00%)
Jan 11, 2007	23.95	24.52	23.36	23.52	7,653,600	-0.32(-1.36%)
Jan 10, 2007	22.89	24.25	22.80	23.84	12,194,800	+0.93(+4.04%)
Jan 09, 2007	22.39	23.23	22.38	22.91	7,864,800	+0.52(+2.30%)
Jan 08, 2007	21.95	22.70	21.88	22.40	6,417,600	+0.56(+2.56%)
Jan 05, 2007	21.99	22.18	21.50	21.84	2,427,600	-0.14(-0.61%)
Jan 04, 2007	22.12	22.31	21.76	21.98	3,366,800	-0.02(-0.11%)
Jan 03, 2007	21.59	22.60	21.43	22.00	11,721,200	+0.40(+1.85%)
Dec 29, 2006	21.32	21.80	21.12	21.60	3,434,800	+0.29(+1.34%)
Dec 28, 2006	21.64	21.64	21.18	21.32	2,611,600	-0.45(-2.07%)
Dec 27, 2006	21.11	21.98	21.11	21.77	3,490,000	+0.60(+2.83%)
Dec 26, 2006	21.06	21.32	20.98	21.16	1,134,400	+0.11(+0.52%)
Dec 22, 2006	21.22	21.45	20.98	21.05	1,320,400	-0.21(-0.96%)
Dec 21, 2006	21.36	21.70	20.97	21.26	3,880,800	+0.15(+0.69%)
Dec 20, 2006	20.98	21.41	20.93	21.11	3,514,000	+0.18(+0.88%)
Dec 19, 2006	21.05	21.16	20.68	20.93	3,170,000	-0.14(-0.66%)
Dec 18, 2006	21.27	22.20	21.00	21.07	7,476,000	-0.13(-0.64%)
Dec 15, 2006	22.15	22.25	20.95	21.20	5,042,000	-0.73(-3.31%)
Dec 14, 2006	21.50	22.18	21.11	21.93	4,883,200	+0.55(+2.57%)
Dec 13, 2006	21.05	21.47	21.04	21.38	1,982,800	+0.38(+1.81%)
Dec 12, 2006	21.75	21.75	20.75	21.00	2,657,600	-0.57(-2.67%)
Dec 11, 2006	21.57	21.86	21.36	21.57	2,518,400	+0.03(+0.14%)
Dec 08, 2006	21.32	22.25	21.12	21.55	8,741,600	+0.24(+1.13%)
Dec 07, 2006	21.69	21.88	21.00	21.30	4,952,800	-0.22(-1.02%)
Dec 06, 2006	21.43	21.86	21.30	21.52	7,826,800	+0.36(+1.70%)
Dec 05, 2006	21.27	21.30	20.92	21.16	2,882,000	+0.11(+0.50%)
Dec 04, 2006	21.00	21.11	20.75	21.06	2,900,800	+0.19(+0.91%)
Dec 01, 2006	21.59	21.60	20.78	20.87	3,435,200	-0.61(-2.82%)
Nov 30, 2006	21.88	21.98	21.43	21.48	5,627,600	-0.15(-0.69%)
Nov 29, 2006	21.48	21.75	21.18	21.62	6,465,600	+0.32(+1.53%)
Nov 28, 2006	20.66	21.37	20.45	21.30	10,518,400	+0.41(+1.99%)
Nov 27, 2006	21.09	21.20	20.55	20.89	7,346,400	-0.34(-1.60%)
Nov 24, 2006	21.18	21.71	21.06	21.23	3,741,200	-0.01(-0.05%)
Nov 22, 2006	21.71	21.71	21.04	21.23	5,353,200	-0.16(-0.75%)
Nov 21, 2006	22.01	22.02	20.98	21.39	38,165,200	-1.25(-5.50%)
Nov 20, 2006	23.36	23.36	22.52	22.64	4,681,200	-0.61(-2.60%)
Nov 17, 2006	22.16	23.55	21.77	23.25	7,622,400	+0.41(+1.80%)
Nov 16, 2006	23.73	24.11	22.65	22.84	6,574,800	-1.06(-4.44%)
Nov 15, 2006	23.90	25.12	23.30	23.89	12,088,400	-0.17(-0.71%)
Nov 14, 2006	24.50	24.58	23.71	24.07	11,460,000	-0.34(-1.41%)
Nov 13, 2006	23.50	24.57	23.50	24.41	11,819,200	+0.84(+3.56%)
Nov 10, 2006	22.62	23.70	22.60	23.57	10,277,200	+1.21(+5.41%)
Nov 09, 2006	22.39	22.62	21.80	22.36	6,644,000	+0.04(+0.18%)
Nov 08, 2006	22.02	22.70	21.70	22.32	7,366,000	+0.20(+0.88%)
Nov 07, 2006	21.00	22.56	20.97	22.12	23,511,600	+1.49(+7.22%)
Nov 06, 2006	19.75	20.73	19.65	20.64	7,998,000	+1.14(+5.82%)
Nov 03, 2006	19.11	20.25	19.00	19.50	22,154,800	+0.75(+4.00%)
Nov 02, 2006	18.76	19.00	17.62	18.75	10,414,400	-0.16(-0.85%)

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.