Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	56.63	57.25	56.08	57.16	3,579,565	+0.76(+1.35%)
Oct 30, 2007	56.60	57.30	56.40	56.40	2,341,253	-0.50(-0.88%)
Oct 29, 2007	57.97	57.97	56.40	56.90	3,765,701	-1.01(-1.74%)
Oct 26, 2007	57.32	58.12	56.09	57.91	3,491,912	+1.41(+2.49%)
Oct 25, 2007	56.62	57.32	55.41	56.50	5,246,160	+0.12(+0.21%)
Oct 24, 2007	57.06	57.44	54.74	56.38	6,825,198	-1.07(-1.86%)
Oct 23, 2007	57.89	57.89	56.69	57.45	2,322,639	+0.11(+0.20%)
Oct 22, 2007	56.02	57.84	56.02	57.34	3,266,180	+0.68(+1.20%)
Oct 19, 2007	57.84	57.94	56.08	56.66	5,696,609	-1.46(-2.51%)
Oct 18, 2007	57.70	58.52	57.51	58.12	3,012,019	+0.18(+0.31%)
Oct 17, 2007	58.68	58.99	57.03	57.94	3,260,088	-0.24(-0.42%)
Oct 16, 2007	58.33	58.51	57.96	58.19	3,550,460	-0.14(-0.24%)
Oct 15, 2007	59.69	59.75	57.74	58.33	4,813,309	-1.41(-2.36%)
Oct 12, 2007	59.55	59.82	59.27	59.74	3,471,571	+0.18(+0.31%)
Oct 11, 2007	59.24	59.95	58.84	59.56	6,587,136	+0.47(+0.79%)
Oct 10, 2007	58.84	59.18	58.45	59.09	3,556,890	+0.24(+0.41%)
Oct 09, 2007	58.49	58.85	57.90	58.85	2,892,723	+0.63(+1.09%)
Oct 08, 2007	58.95	58.95	58.03	58.22	2,132,611	-0.64(-1.09%)
Oct 05, 2007	58.53	59.10	58.03	58.86	2,529,758	+0.77(+1.32%)
Oct 04, 2007	58.28	58.51	57.77	58.09	1,808,565	+0.05(+0.09%)
Oct 03, 2007	58.27	58.51	57.81	58.04	2,709,125	-0.51(-0.88%)
Oct 02, 2007	59.09	59.10	58.21	58.55	3,411,610	-0.62(-1.05%)
Oct 01, 2007	57.58	59.51	57.53	59.17	5,965,999	+1.51(+2.61%)
Sep 28, 2007	57.26	57.87	57.15	57.67	3,918,164	+0.46(+0.81%)
Sep 27, 2007	55.79	57.51	55.64	57.21	6,615,275	+1.46(+2.62%)
Sep 26, 2007	54.42	56.05	54.36	55.75	3,952,345	+1.37(+2.52%)
Sep 25, 2007	54.15	54.52	53.85	54.37	3,913,426	-0.13(-0.24%)
Sep 24, 2007	55.75	56.11	54.33	54.50	4,718,041	-1.60(-2.84%)
Sep 21, 2007	55.76	56.23	55.02	56.10	4,457,451	+0.79(+1.42%)
Sep 20, 2007	56.01	56.38	55.24	55.31	2,720,483	-0.81(-1.44%)
Sep 19, 2007	56.51	56.99	55.77	56.12	3,612,054	-0.14(-0.24%)
Sep 18, 2007	53.80	56.26	53.59	56.26	5,486,038	+2.62(+4.89%)
Sep 17, 2007	53.98	54.12	53.32	53.64	3,440,302	-0.58(-1.07%)
Sep 14, 2007	53.57	54.37	53.28	54.22	3,587,011	+0.40(+0.74%)
Sep 13, 2007	52.60	54.03	52.60	53.82	4,495,016	+1.74(+3.34%)
Sep 12, 2007	51.54	52.28	51.31	52.08	3,409,843	+0.34(+0.65%)
Sep 11, 2007	50.95	51.92	50.82	51.74	3,821,880	+0.77(+1.51%)
Sep 10, 2007	51.21	51.62	50.38	50.98	2,708,956	-0.10(-0.20%)
Sep 07, 2007	51.16	51.74	50.62	51.08	4,931,252	-0.61(-1.18%)
Sep 06, 2007	52.10	52.55	51.47	51.69	2,832,144	-0.53(-1.01%)
Sep 05, 2007	52.48	52.79	51.43	52.21	3,985,342	-0.99(-1.87%)
Sep 04, 2007	53.04	53.55	52.54	53.20	2,666,991	+0.15(+0.28%)
Aug 31, 2007	53.10	53.38	52.15	53.06	3,527,109	+0.76(+1.46%)
Aug 30, 2007	52.36	52.81	52.06	52.29	3,729,320	-0.80(-1.50%)
Aug 29, 2007	51.43	53.12	51.19	53.09	4,598,068	+2.15(+4.21%)
Aug 28, 2007	53.14	53.21	50.81	50.95	5,032,273	-2.19(-4.13%)
Aug 27, 2007	53.58	54.26	53.14	53.14	3,741,025	-0.46(-0.85%)
Aug 24, 2007	52.30	53.62	51.80	53.59	4,169,616	+1.48(+2.85%)
Aug 23, 2007	53.31	53.47	51.96	52.11	4,752,053	-0.98(-1.84%)
Aug 22, 2007	53.48	53.78	52.81	53.09	6,169,733	+0.34(+0.65%)
Aug 21, 2007	52.19	53.09	52.25	52.74	6,249,433	+0.55(+1.05%)
Aug 20, 2007	53.28	53.81	51.49	52.19	5,330,260	-1.08(-2.03%)
Aug 17, 2007	51.96	53.58	51.41	53.28	8,411,827	+3.28(+6.56%)
Aug 16, 2007	49.33	50.46	48.23	50.00	9,702,548	+0.19(+0.38%)
Aug 15, 2007	49.49	51.14	49.42	49.81	6,814,079	-0.14(-0.28%)
Aug 14, 2007	51.76	52.45	49.94	49.95	4,821,800	-1.81(-3.49%)
Aug 13, 2007	51.22	52.54	51.56	51.76	4,702,304	+0.54(+1.05%)
Aug 10, 2007	50.75	52.69	48.68	51.22	9,937,339	-0.03(-0.06%)
Aug 09, 2007	52.60	52.77	51.25	51.25	11,540,131	-2.23(-4.17%)
Aug 08, 2007	51.41	55.50	51.41	53.48	13,324,570	+2.34(+4.58%)
Aug 07, 2007	50.86	51.86	50.38	51.14	7,003,313	-0.25(-0.49%)
Aug 06, 2007	50.57	51.39	49.48	51.39	13,837,148	+1.05(+2.09%)
Aug 03, 2007	51.47	53.03	50.24	50.34	7,477,770	-2.52(-4.77%)
Aug 02, 2007	52.76	53.14	51.56	52.86	9,616,614	+0.86(+1.65%)
Aug 01, 2007	52.38	52.58	50.44	52.01	9,443,818	-0.37(-0.71%)
Jul 31, 2007	53.45	54.15	52.38	52.38	6,610,268	-0.53(-0.99%)
Jul 30, 2007	53.05	53.36	52.39	52.90	6,977,273	-0.14(-0.27%)
Jul 27, 2007	54.10	54.33	53.05	53.05	5,898,462	-1.09(-2.02%)
Jul 26, 2007	54.62	55.06	53.42	54.14	7,674,218	-1.23(-2.22%)
Jul 25, 2007	55.78	56.18	54.62	55.37	6,658,037	-0.28(-0.50%)
Jul 24, 2007	56.24	56.37	55.46	55.65	5,448,331	-1.20(-2.11%)
Jul 23, 2007	56.35	56.97	56.24	56.84	3,651,312	+0.92(+1.65%)
Jul 20, 2007	57.07	57.07	55.79	55.92	4,580,971	-1.15(-2.01%)
Jul 19, 2007	56.73	57.15	56.64	57.07	3,862,323	+0.47(+0.82%)
Jul 18, 2007	56.78	56.86	55.89	56.60	4,572,385	-0.26(-0.46%)
Jul 17, 2007	57.35	57.60	56.85	56.86	2,890,016	-0.53(-0.93%)
Jul 16, 2007	57.12	57.70	57.06	57.39	2,017,545	+0.04(+0.07%)
Jul 13, 2007	57.24	57.63	56.95	57.35	2,947,718	+0.30(+0.52%)
Jul 12, 2007	56.73	57.18	56.61	57.06	3,773,316	+0.34(+0.59%)
Jul 11, 2007	55.70	56.88	55.70	56.72	4,225,965	+0.74(+1.32%)
Jul 10, 2007	57.06	57.15	55.96	55.98	4,512,439	-1.55(-2.70%)
Jul 09, 2007	57.80	57.93	57.35	57.54	2,456,403	-0.30(-0.52%)
Jul 06, 2007	57.68	57.94	57.44	57.84	2,125,504	+0.15(+0.27%)
Jul 05, 2007	58.32	58.49	57.62	57.68	2,398,617	-0.65(-1.11%)
Jul 03, 2007	58.29	58.56	58.04	58.33	1,019,856	+0.07(+0.12%)
Jul 02, 2007	57.86	58.30	57.54	58.26	2,120,930	+0.80(+1.40%)
Jun 29, 2007	58.01	58.23	57.11	57.46	2,978,080	-0.40(-0.69%)
Jun 28, 2007	57.96	58.21	57.60	57.86	3,144,993	-0.31(-0.54%)
Jun 27, 2007	57.12	58.17	56.82	58.17	4,703,996	+0.93(+1.63%)
Jun 26, 2007	57.81	57.91	57.18	57.24	3,333,020	-0.11(-0.19%)
Jun 25, 2007	57.48	58.59	57.03	57.35	4,472,172	-0.12(-0.22%)
Jun 22, 2007	58.71	58.75	57.43	57.47	5,505,899	-1.34(-2.27%)
Jun 21, 2007	59.30	58.90	58.21	58.81	5,594,131	-0.50(-0.84%)
Jun 20, 2007	60.87	60.87	59.26	59.30	4,102,269	-1.45(-2.39%)
Jun 19, 2007	60.28	60.82	60.15	60.76	2,957,363	+0.38(+0.64%)
Jun 18, 2007	60.43	60.55	60.07	60.37	2,897,123	+0.28(+0.46%)
Jun 15, 2007	60.02	60.82	60.02	60.10	5,153,599	+0.54(+0.91%)
Jun 14, 2007	59.58	60.05	59.42	59.55	3,671,787	-0.02(-0.04%)
Jun 13, 2007	58.80	59.60	58.33	59.58	5,803,553	+1.45(+2.49%)
Jun 12, 2007	58.38	58.95	57.93	58.13	4,375,212	-0.67(-1.14%)
Jun 11, 2007	58.56	59.20	58.26	58.80	3,408,658	+0.24(+0.40%)
Jun 08, 2007	57.61	58.59	57.58	58.56	4,960,245	+0.95(+1.64%)
Jun 07, 2007	59.10	58.67	57.55	57.61	5,890,495	-1.16(-1.98%)
Jun 06, 2007	59.54	59.60	58.72	58.78	3,416,271	-0.66(-1.10%)
Jun 05, 2007	59.66	59.82	59.36	59.43	2,946,872	-0.11(-0.18%)
Jun 04, 2007	59.78	59.97	59.48	59.54	3,213,385	-0.52(-0.87%)
Jun 01, 2007	60.59	60.60	59.98	60.06	3,005,928	-0.23(-0.38%)
May 31, 2007	60.57	60.82	60.25	60.29	5,654,305	+0.17(+0.29%)
May 30, 2007	60.00	60.19	59.52	60.12	4,880,318	+0.12(+0.20%)
May 29, 2007	59.23	60.08	59.20	60.00	4,428,515	+0.69(+1.16%)
May 25, 2007	59.24	59.50	59.14	59.32	3,015,911	+0.04(+0.06%)
May 24, 2007	59.86	60.03	59.17	59.28	5,406,914	-0.61(-1.03%)
May 23, 2007	60.70	60.78	59.85	59.89	4,709,750	-0.81(-1.33%)
May 22, 2007	60.97	61.03	60.56	60.70	4,319,541	-0.27(-0.44%)
May 21, 2007	60.82	61.00	60.64	60.97	2,791,702	+0.15(+0.24%)
May 18, 2007	60.54	60.92	60.38	60.82	3,423,213	+0.37(+0.61%)
May 17, 2007	60.27	60.54	59.98	60.46	3,999,217	+0.22(+0.37%)
May 16, 2007	60.10	60.24	59.76	60.23	3,947,905	+0.28(+0.47%)
May 15, 2007	60.21	60.52	59.81	59.95	6,805,088	-0.20(-0.33%)
May 14, 2007	60.44	60.44	60.00	60.15	7,280,625	-0.30(-0.49%)
May 11, 2007	60.11	60.53	59.88	60.44	6,824,255	+0.46(+0.76%)
May 10, 2007	59.94	60.23	59.73	59.99	7,355,829	-0.06(-0.10%)
May 09, 2007	59.75	60.05	59.47	60.05	5,271,711	+0.35(+0.58%)
May 08, 2007	59.46	59.84	59.20	59.70	5,059,178	-0.14(-0.23%)
May 07, 2007	59.60	59.84	59.33	59.84	5,095,733	+0.38(+0.64%)
May 04, 2007	59.01	59.54	59.01	59.46	7,487,380	+0.57(+0.96%)
May 03, 2007	57.91	58.90	57.74	58.89	14,408,567	+1.68(+2.94%)
May 02, 2007	56.34	57.41	56.32	57.21	6,035,715	+0.93(+1.66%)
May 01, 2007	56.43	56.58	55.83	56.27	3,547,225	+0.13(+0.23%)
Apr 30, 2007	56.56	56.67	56.14	56.14	3,972,348	-0.27(-0.47%)
Apr 27, 2007	56.39	56.53	56.18	56.41	2,569,997	+0.02(+0.04%)
Apr 26, 2007	56.05	56.64	56.05	56.38	5,740,133	-0.20(-0.34%)
Apr 25, 2007	55.99	56.63	55.64	56.58	6,209,096	+0.98(+1.76%)
Apr 24, 2007	55.46	55.72	55.21	55.60	3,703,092	+0.12(+0.21%)
Apr 23, 2007	55.57	55.82	55.44	55.48	3,318,078	-0.21(-0.37%)
Apr 20, 2007	55.57	56.34	55.54	55.69	4,141,808	+0.34(+0.62%)
Apr 19, 2007	55.04	55.43	55.02	55.34	4,671,847	-0.18(-0.33%)
Apr 18, 2007	55.02	55.63	54.81	55.53	4,824,541	+0.43(+0.78%)
Apr 17, 2007	54.98	55.24	54.88	55.10	4,554,267	+0.14(+0.25%)
Apr 16, 2007	54.40	54.96	54.34	54.96	9,271,437	+0.55(+1.01%)
Apr 13, 2007	54.57	54.57	54.20	54.41	2,078,823	+0.05(+0.10%)
Apr 12, 2007	53.81	54.41	53.78	54.36	2,270,200	+0.37(+0.69%)
Apr 11, 2007	54.22	54.40	53.88	53.98	2,887,846	-0.17(-0.31%)
Apr 10, 2007	54.14	54.48	54.08	54.15	1,949,690	-0.03(-0.05%)
Apr 09, 2007	54.32	54.33	54.04	54.18	1,532,915	+0.01(+0.02%)
Apr 05, 2007	54.14	54.30	53.98	54.17	1,245,419	+0.03(+0.05%)
Apr 04, 2007	54.03	54.15	53.73	54.14	2,624,349	+0.12(+0.22%)
Apr 03, 2007	53.46	54.04	53.46	54.02	3,596,148	+0.71(+1.33%)
Apr 02, 2007	53.42	53.51	53.12	53.31	3,066,676	-0.03(-0.06%)
Mar 30, 2007	53.35	53.71	52.96	53.34	3,240,967	+0.09(+0.17%)
Mar 29, 2007	53.30	53.49	52.93	53.25	3,145,721	+0.08(+0.16%)
Mar 28, 2007	53.15	53.51	52.93	53.17	4,459,480	-0.37(-0.70%)
Mar 27, 2007	53.57	53.81	53.35	53.54	2,937,973	-0.27(-0.49%)
Mar 26, 2007	53.91	54.01	53.49	53.81	3,395,967	-0.11(-0.20%)
Mar 23, 2007	53.65	54.13	53.61	53.91	2,824,122	+0.11(+0.21%)
Mar 22, 2007	53.86	53.96	53.55	53.80	3,282,731	-0.06(-0.11%)
Mar 21, 2007	53.28	54.11	53.18	53.86	4,598,408	+0.55(+1.03%)
Mar 20, 2007	53.13	53.43	52.80	53.31	4,376,840	+0.25(+0.47%)
Mar 19, 2007	52.86	53.16	52.68	53.06	3,404,597	+0.67(+1.29%)
Mar 16, 2007	52.81	53.09	52.14	52.39	6,533,883	-0.30(-0.56%)
Mar 15, 2007	52.36	52.87	52.29	52.68	2,875,463	+0.29(+0.55%)
Mar 14, 2007	52.01	52.54	51.52	52.40	5,808,798	+0.44(+0.85%)
Mar 13, 2007	53.29	53.15	51.88	51.95	7,151,516	-1.34(-2.51%)
Mar 12, 2007	53.17	53.39	52.74	53.29	2,536,865	-0.08(-0.15%)
Mar 09, 2007	53.51	53.65	53.20	53.37	3,146,037	+0.01(+0.02%)
Mar 08, 2007	53.19	53.57	53.10	53.36	2,658,022	+0.43(+0.82%)
Mar 07, 2007	52.90	53.31	52.80	52.93	3,664,172	-0.11(-0.21%)
Mar 06, 2007	53.04	53.15	52.76	53.04	4,081,364	+0.28(+0.53%)
Mar 05, 2007	53.03	53.26	52.73	52.76	4,112,422	-0.37(-0.70%)
Mar 02, 2007	53.32	53.61	53.09	53.13	2,967,178	-0.28(-0.52%)
Mar 01, 2007	53.75	53.75	52.76	53.41	5,252,935	-0.33(-0.62%)
Feb 28, 2007	53.31	53.90	53.27	53.74	5,052,748	+0.43(+0.81%)
Feb 27, 2007	54.52	54.58	53.06	53.31	5,716,069	-1.28(-2.34%)
Feb 26, 2007	54.63	54.80	54.30	54.59	2,401,209	-0.05(-0.09%)
Feb 23, 2007	54.65	54.81	54.46	54.63	2,410,123	-0.14(-0.26%)
Feb 22, 2007	54.66	54.98	54.56	54.78	2,551,248	+0.04(+0.06%)
Feb 21, 2007	54.61	55.01	54.61	54.74	3,120,824	-0.28(-0.50%)
Feb 20, 2007	54.67	55.11	54.43	55.02	3,644,036	+0.35(+0.64%)
Feb 16, 2007	54.01	54.78	53.94	54.67	4,690,628	+0.40(+0.73%)
Feb 15, 2007	54.69	54.46	54.10	54.27	2,497,438	-0.42(-0.77%)
Feb 14, 2007	54.21	54.81	54.07	54.69	3,326,853	+0.48(+0.89%)
Feb 13, 2007	53.65	54.22	53.63	54.21	2,500,254	+0.40(+0.75%)
Feb 12, 2007	53.97	54.16	53.55	53.81	2,643,609	-0.17(-0.31%)
Feb 09, 2007	54.78	54.81	53.65	53.97	4,260,485	-0.48(-0.88%)
Feb 08, 2007	54.07	54.86	53.89	54.45	9,009,662	+1.05(+1.96%)
Feb 07, 2007	52.98	53.41	52.98	53.41	3,728,305	+0.38(+0.71%)
Feb 06, 2007	53.05	53.40	52.90	53.03	2,897,969	-0.08(-0.14%)
Feb 05, 2007	53.45	53.45	52.97	53.10	2,420,614	-0.28(-0.52%)
Feb 02, 2007	53.19	53.60	53.15	53.38	3,114,733	+0.19(+0.36%)
Feb 01, 2007	52.67	53.20	52.63	53.19	3,539,969	+0.52(+0.99%)
Jan 31, 2007	52.27	52.79	52.12	52.67	3,213,554	+0.09(+0.18%)
Jan 30, 2007	52.29	52.60	52.26	52.58	3,461,453	+0.48(+0.92%)
Jan 29, 2007	52.01	52.59	51.95	52.10	3,315,252	+0.12(+0.24%)
Jan 26, 2007	51.76	52.22	51.57	51.98	2,133,626	+0.22(+0.43%)
Jan 25, 2007	52.30	52.33	51.65	51.75	2,665,299	-0.65(-1.24%)
Jan 24, 2007	52.09	52.44	52.08	52.40	2,245,477	+0.30(+0.58%)
Jan 23, 2007	51.99	52.13	51.72	52.10	2,284,735	-0.01(-0.02%)
Jan 22, 2007	52.22	52.34	51.96	52.11	1,938,014	-0.22(-0.43%)
Jan 19, 2007	52.29	52.44	51.92	52.34	3,092,396	+0.30(+0.58%)
Jan 18, 2007	52.28	52.30	51.93	52.03	2,851,096	+0.04(+0.08%)
Jan 17, 2007	52.30	52.30	51.83	51.99	2,754,813	-0.37(-0.71%)
Jan 16, 2007	51.88	52.47	51.73	52.37	3,683,125	+0.55(+1.06%)
Jan 12, 2007	51.89	51.98	51.47	51.82	2,113,490	-0.06(-0.11%)
Jan 11, 2007	51.33	51.95	51.33	51.88	3,725,428	+0.50(+0.97%)
Jan 10, 2007	50.66	51.48	50.59	51.38	4,288,913	+0.63(+1.23%)
Jan 09, 2007	51.12	51.30	50.49	50.75	3,566,536	-0.20(-0.39%)
Jan 08, 2007	50.55	51.03	50.46	50.95	2,583,737	+0.31(+0.62%)
Jan 05, 2007	50.57	50.97	50.56	50.64	2,651,085	-0.12(-0.24%)
Jan 04, 2007	50.97	51.05	50.52	50.76	3,295,115	-0.21(-0.41%)
Jan 03, 2007	50.81	51.47	50.66	50.97	3,907,334	+0.23(+0.45%)
Dec 29, 2006	50.65	50.94	50.62	50.74	1,366,915	-0.03(-0.06%)
Dec 28, 2006	50.70	51.00	50.70	50.77	1,210,392	-0.15(-0.29%)
Dec 27, 2006	51.09	51.11	50.75	50.92	1,447,800	+0.12(+0.24%)
Dec 26, 2006	50.53	50.85	50.47	50.79	2,084,216	+0.33(+0.64%)
Dec 22, 2006	50.79	50.82	50.34	50.47	2,842,128	+0.05(+0.11%)
Dec 21, 2006	51.17	51.17	50.42	50.42	2,915,059	-0.61(-1.19%)
Dec 20, 2006	51.10	51.11	50.84	51.02	2,285,750	+0.02(+0.03%)
Dec 19, 2006	50.82	51.01	50.73	51.01	4,449,498	+0.52(+1.03%)
Dec 18, 2006	51.00	51.15	50.44	50.49	3,740,657	-0.37(-0.72%)
Dec 15, 2006	50.96	51.21	50.80	50.85	3,969,097	-0.11(-0.22%)
Dec 14, 2006	51.03	51.17	50.70	50.96	3,126,239	+0.09(+0.17%)
Dec 13, 2006	51.24	51.37	50.80	50.88	3,805,467	-0.34(-0.67%)
Dec 12, 2006	51.15	51.38	50.95	51.22	4,972,201	+0.21(+0.42%)
Dec 11, 2006	51.16	51.21	50.86	51.01	3,014,896	+0.04(+0.08%)
Dec 08, 2006	51.15	51.18	50.65	50.96	7,030,359	-0.35(-0.69%)
Dec 07, 2006	51.32	51.52	50.89	51.32	5,076,438	+0.15(+0.29%)
Dec 06, 2006	50.53	51.37	50.46	51.17	12,784,501	+1.37(+2.74%)
Dec 05, 2006	48.60	50.35	48.54	49.81	9,184,799	+1.21(+2.48%)
Dec 04, 2006	48.46	48.65	48.11	48.60	2,735,861	+0.22(+0.46%)
Dec 01, 2006	48.10	48.38	47.87	48.38	4,345,092	+0.22(+0.47%)
Nov 30, 2006	47.41	48.33	47.39	48.15	3,701,061	+0.74(+1.56%)
Nov 29, 2006	47.29	47.41	47.04	47.41	2,383,726	+0.27(+0.58%)
Nov 28, 2006	46.77	47.38	46.77	47.14	3,228,953	+0.30(+0.64%)
Nov 27, 2006	47.22	47.38	46.76	46.84	3,032,494	-0.61(-1.28%)
Nov 24, 2006	47.28	47.63	47.28	47.45	564,161	-0.11(-0.22%)
Nov 22, 2006	47.29	47.70	47.22	47.55	2,074,401	-0.15(-0.31%)
Nov 21, 2006	48.10	48.20	47.68	47.70	2,972,254	-0.43(-0.90%)
Nov 20, 2006	47.99	48.28	47.97	48.13	4,001,417	-0.05(-0.11%)
Nov 17, 2006	48.34	48.51	48.16	48.19	2,132,611	-0.36(-0.74%)
Nov 16, 2006	48.19	48.61	48.05	48.55	3,140,623	+0.68(+1.42%)
Nov 15, 2006	47.07	48.13	47.07	47.87	5,602,864	+0.84(+1.78%)
Nov 14, 2006	47.13	47.13	46.56	47.03	2,405,554	+0.20(+0.42%)
Nov 13, 2006	46.25	46.95	46.23	46.83	2,190,652	+0.72(+1.56%)
Nov 10, 2006	46.21	46.62	46.05	46.11	2,655,653	-0.04(-0.09%)
Nov 09, 2006	46.78	46.86	46.14	46.15	2,802,024	-0.71(-1.51%)
Nov 08, 2006	46.95	47.01	46.51	46.86	1,946,137	-0.08(-0.18%)
Nov 07, 2006	46.69	46.99	46.68	46.95	2,023,806	+0.11(+0.23%)
Nov 06, 2006	46.34	46.93	46.34	46.84	2,606,920	+0.44(+0.96%)
Nov 03, 2006	46.87	47.07	46.25	46.40	3,328,451	-0.25(-0.53%)
Nov 02, 2006	46.23	46.67	45.62	46.64	5,119,926	+1.54(+3.42%)

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.