Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	41.86	43.99	41.86	42.86	10,221,665	-2.67(-5.87%)
Oct 30, 2007	46.00	46.31	45.52	45.53	1,689,614	-0.42(-0.91%)
Oct 29, 2007	46.07	46.17	45.47	45.95	1,758,450	+0.20(+0.44%)
Oct 26, 2007	44.75	45.75	44.53	45.75	2,211,571	+1.49(+3.37%)
Oct 25, 2007	44.35	44.74	43.26	44.26	2,999,102	+0.00(+0.00%)
Oct 24, 2007	44.56	44.97	42.84	44.26	2,817,086	-0.60(-1.33%)
Oct 23, 2007	45.28	45.38	44.08	44.86	1,955,790	-0.22(-0.49%)
Oct 22, 2007	43.72	45.10	43.63	45.08	2,611,553	+1.00(+2.28%)
Oct 19, 2007	45.28	45.47	44.07	44.07	3,224,966	-1.47(-3.23%)
Oct 18, 2007	45.04	45.87	44.76	45.54	1,445,268	+0.23(+0.52%)
Oct 17, 2007	45.90	46.05	44.69	45.31	2,076,436	-0.10(-0.23%)
Oct 16, 2007	46.42	46.42	45.34	45.41	2,470,970	-1.15(-2.48%)
Oct 15, 2007	47.37	47.58	46.29	46.57	1,950,551	-0.75(-1.58%)
Oct 12, 2007	47.27	47.46	46.95	47.32	1,008,518	+0.27(+0.58%)
Oct 11, 2007	48.00	48.55	46.58	47.04	2,213,235	-0.44(-0.93%)
Oct 10, 2007	47.47	47.69	47.08	47.48	1,936,435	-0.07(-0.14%)
Oct 09, 2007	46.76	47.55	46.60	47.55	2,521,615	+1.01(+2.17%)
Oct 08, 2007	46.88	46.88	46.26	46.54	1,274,705	-0.15(-0.32%)
Oct 05, 2007	46.00	46.91	45.89	46.69	1,921,537	+0.90(+1.97%)
Oct 04, 2007	45.54	45.89	45.43	45.79	1,513,667	+0.40(+0.88%)
Oct 03, 2007	45.66	46.14	45.28	45.39	2,105,898	-0.59(-1.29%)
Oct 02, 2007	46.43	46.61	45.92	45.98	2,071,624	-0.30(-0.64%)
Oct 01, 2007	45.52	46.44	45.33	46.28	2,587,395	+0.95(+2.09%)
Sep 28, 2007	45.01	45.61	44.86	45.33	2,451,469	+0.34(+0.75%)
Sep 27, 2007	44.61	45.08	44.46	44.99	1,758,596	+0.51(+1.14%)
Sep 26, 2007	44.48	44.79	44.11	44.49	2,173,796	+0.28(+0.64%)
Sep 25, 2007	43.83	44.26	43.78	44.20	1,916,581	+0.16(+0.36%)
Sep 24, 2007	44.39	44.73	44.00	44.05	1,526,590	-0.39(-0.88%)
Sep 21, 2007	44.66	44.75	44.27	44.44	2,987,605	-0.14(-0.32%)
Sep 20, 2007	45.58	45.95	44.58	44.58	2,204,648	-0.99(-2.17%)
Sep 19, 2007	45.18	45.89	45.18	45.57	3,064,041	+0.56(+1.25%)
Sep 18, 2007	43.12	45.15	42.90	45.01	3,819,024	+2.03(+4.72%)
Sep 17, 2007	43.12	43.25	42.60	42.98	1,739,095	-0.38(-0.87%)
Sep 14, 2007	43.17	43.47	42.88	43.36	2,119,949	+0.19(+0.45%)
Sep 13, 2007	42.43	43.31	42.16	43.17	2,642,115	+1.07(+2.55%)
Sep 12, 2007	41.70	42.15	41.30	42.09	2,706,238	+0.32(+0.76%)
Sep 11, 2007	41.17	41.78	41.10	41.78	1,924,938	+1.00(+2.44%)
Sep 10, 2007	41.29	41.36	40.14	40.78	2,819,517	-0.30(-0.74%)
Sep 07, 2007	41.19	41.70	40.97	41.08	2,075,126	-0.71(-1.69%)
Sep 06, 2007	41.60	42.12	41.50	41.79	3,291,474	+0.19(+0.46%)
Sep 05, 2007	41.98	42.04	41.26	41.60	2,662,924	-0.74(-1.75%)
Sep 04, 2007	41.98	42.48	41.74	42.34	2,616,210	+0.51(+1.22%)
Aug 31, 2007	41.67	42.18	41.48	41.83	2,356,146	+0.69(+1.67%)
Aug 30, 2007	41.23	41.72	40.88	41.15	1,992,464	-0.67(-1.59%)
Aug 29, 2007	41.11	41.92	40.59	41.81	2,297,788	+1.11(+2.74%)
Aug 28, 2007	42.56	42.64	40.62	40.70	2,790,265	-2.08(-4.85%)
Aug 27, 2007	42.95	43.19	42.56	42.77	2,180,054	-0.27(-0.64%)
Aug 24, 2007	42.16	43.18	41.82	43.05	2,076,436	+0.96(+2.29%)
Aug 23, 2007	42.32	42.58	41.64	42.09	2,958,499	+0.14(+0.34%)
Aug 22, 2007	40.61	42.18	40.55	41.94	3,505,404	+1.51(+3.74%)
Aug 21, 2007	40.72	41.08	40.28	40.43	3,694,304	-0.29(-0.71%)
Aug 20, 2007	41.46	42.00	40.23	40.72	2,996,628	-0.70(-1.69%)
Aug 17, 2007	41.27	41.74	39.17	41.42	5,184,832	+2.55(+6.56%)
Aug 16, 2007	38.50	39.10	37.38	38.87	6,801,534	-0.31(-0.79%)
Aug 15, 2007	39.57	40.56	39.02	39.18	3,380,585	-0.32(-0.80%)
Aug 14, 2007	41.40	41.67	39.50	39.50	3,269,353	-1.76(-4.26%)
Aug 13, 2007	42.33	42.56	41.10	41.26	3,105,340	-0.32(-0.78%)
Aug 10, 2007	38.83	41.72	38.18	41.58	6,114,018	+2.30(+5.84%)
Aug 09, 2007	41.23	41.78	38.66	39.28	6,145,823	-2.86(-6.78%)
Aug 08, 2007	41.57	42.82	41.10	42.14	5,541,700	+0.56(+1.36%)
Aug 07, 2007	41.66	42.07	40.62	41.58	4,811,987	+0.37(+0.90%)
Aug 06, 2007	39.65	41.28	38.89	41.21	5,275,290	+1.40(+3.52%)
Aug 03, 2007	40.03	41.75	39.63	39.81	4,851,844	-1.94(-4.66%)
Aug 02, 2007	41.56	41.94	41.06	41.75	4,984,727	+0.52(+1.27%)
Aug 01, 2007	39.74	43.24	39.16	41.23	8,233,706	-0.22(-0.53%)
Jul 31, 2007	42.11	43.13	41.30	41.45	4,709,039	-0.63(-1.50%)
Jul 30, 2007	41.88	42.26	41.20	42.08	4,436,104	+0.43(+1.02%)
Jul 27, 2007	42.93	43.04	41.61	41.65	6,885,951	-1.34(-3.12%)
Jul 26, 2007	43.85	43.87	42.51	42.99	5,306,139	-1.15(-2.61%)
Jul 25, 2007	44.73	44.93	43.39	44.15	4,836,038	-0.19(-0.42%)
Jul 24, 2007	45.36	45.56	44.33	44.33	4,184,282	-1.33(-2.92%)
Jul 23, 2007	44.66	46.05	44.66	45.67	3,269,499	+0.48(+1.06%)
Jul 20, 2007	45.94	46.35	45.06	45.19	4,621,778	-1.16(-2.51%)
Jul 19, 2007	47.07	47.17	46.32	46.35	2,932,449	-0.38(-0.82%)
Jul 18, 2007	47.10	47.39	46.24	46.73	2,666,996	-0.78(-1.65%)
Jul 17, 2007	47.76	48.03	47.49	47.52	1,402,045	-0.22(-0.46%)
Jul 16, 2007	47.74	48.10	47.67	47.74	1,288,247	-0.21(-0.43%)
Jul 13, 2007	48.07	48.14	47.74	47.94	2,072,361	-0.33(-0.68%)
Jul 12, 2007	48.44	48.44	48.02	48.27	3,029,809	+0.05(+0.10%)
Jul 11, 2007	47.41	48.27	47.25	48.22	3,170,247	+0.96(+2.02%)
Jul 10, 2007	48.10	48.10	47.27	47.27	3,966,446	-1.07(-2.22%)
Jul 09, 2007	49.06	49.16	48.29	48.34	2,608,788	-0.47(-0.97%)
Jul 06, 2007	48.73	48.90	48.37	48.81	1,072,417	-0.13(-0.27%)
Jul 05, 2007	49.88	49.41	48.66	48.94	1,697,618	-0.34(-0.68%)
Jul 03, 2007	49.45	49.67	49.28	49.28	748,611	-0.16(-0.32%)
Jul 02, 2007	49.03	49.47	48.92	49.44	976,863	+0.69(+1.41%)
Jun 29, 2007	48.95	49.34	48.35	48.75	1,966,389	-0.06(-0.13%)
Jun 28, 2007	48.79	49.05	48.25	48.81	2,322,965	+0.03(+0.07%)
Jun 27, 2007	48.29	48.84	48.11	48.78	1,728,471	+0.23(+0.48%)
Jun 26, 2007	48.72	48.98	48.35	48.55	1,712,608	+0.07(+0.14%)
Jun 25, 2007	48.75	49.26	48.26	48.48	1,358,968	-0.10(-0.21%)
Jun 22, 2007	49.05	48.96	48.44	48.58	3,332,659	-0.47(-0.97%)
Jun 21, 2007	48.82	49.16	48.41	49.05	1,192,189	+0.23(+0.48%)
Jun 20, 2007	49.82	49.95	48.82	48.82	1,296,972	-0.82(-1.66%)
Jun 19, 2007	49.58	49.76	49.36	49.65	1,175,453	+0.03(+0.07%)
Jun 18, 2007	49.81	49.81	49.46	49.61	969,964	-0.03(-0.06%)
Jun 15, 2007	49.85	50.31	49.58	49.64	2,585,212	+0.00(+0.00%)
Jun 14, 2007	49.58	50.04	49.53	49.64	1,177,200	+0.05(+0.11%)
Jun 13, 2007	49.08	49.58	48.95	49.58	1,346,743	+0.63(+1.29%)
Jun 12, 2007	49.47	49.63	48.95	48.95	2,326,167	-0.74(-1.48%)
Jun 11, 2007	49.21	50.17	49.21	49.69	1,722,434	+0.47(+0.96%)
Jun 08, 2007	49.13	49.24	48.44	49.21	1,915,826	+0.60(+1.24%)
Jun 07, 2007	49.03	49.18	48.54	48.61	2,811,548	-0.56(-1.13%)
Jun 06, 2007	49.10	49.70	49.14	49.16	1,639,406	-0.52(-1.05%)
Jun 05, 2007	49.99	50.08	49.69	49.69	1,443,521	-0.47(-0.95%)
Jun 04, 2007	50.17	50.22	49.97	50.16	1,446,578	-0.05(-0.10%)
Jun 01, 2007	49.82	50.35	49.82	50.21	1,858,867	+0.39(+0.79%)
May 31, 2007	49.65	50.06	49.06	49.82	1,966,862	+0.17(+0.35%)
May 30, 2007	49.67	49.84	49.34	49.65	3,456,400	-0.33(-0.66%)
May 29, 2007	50.02	50.22	49.95	49.98	1,393,954	+0.10(+0.19%)
May 25, 2007	49.75	49.89	49.56	49.88	1,215,329	+0.30(+0.61%)
May 24, 2007	50.31	50.44	49.52	49.58	2,698,144	-0.65(-1.30%)
May 23, 2007	50.71	50.85	50.21	50.23	1,467,680	-0.45(-0.88%)
May 22, 2007	50.57	50.87	50.53	50.68	1,137,502	-0.01(-0.03%)
May 21, 2007	50.85	50.93	50.59	50.69	1,353,403	-0.16(-0.31%)
May 18, 2007	50.79	51.15	50.69	50.85	1,391,440	+0.25(+0.50%)
May 17, 2007	50.88	50.92	50.46	50.59	1,469,717	-0.54(-1.06%)
May 16, 2007	51.12	51.26	50.70	51.14	1,808,222	-0.03(-0.05%)
May 15, 2007	50.65	51.34	50.62	51.16	2,364,369	+0.60(+1.20%)
May 14, 2007	50.69	50.99	50.36	50.56	1,894,039	-0.13(-0.26%)
May 11, 2007	50.20	50.69	50.02	50.69	2,059,554	+0.78(+1.56%)
May 10, 2007	50.37	50.53	49.80	49.91	1,491,452	-0.37(-0.74%)
May 09, 2007	50.09	50.42	49.84	50.28	1,454,582	-0.03(-0.05%)
May 08, 2007	50.17	50.48	49.82	50.31	1,608,553	+0.07(+0.14%)
May 07, 2007	50.02	50.29	50.02	50.24	1,150,375	+0.23(+0.47%)
May 04, 2007	49.89	50.59	49.74	50.01	1,825,395	+0.23(+0.46%)
May 03, 2007	49.47	49.78	49.12	49.78	1,728,200	+0.27(+0.56%)
May 02, 2007	48.84	49.82	48.84	49.51	1,799,484	+0.87(+1.78%)
May 01, 2007	48.90	49.05	48.28	48.64	1,933,670	-0.25(-0.51%)
Apr 30, 2007	48.98	49.19	48.67	48.89	1,471,797	-0.01(-0.03%)
Apr 27, 2007	49.27	49.29	48.72	48.90	1,861,096	-0.40(-0.81%)
Apr 26, 2007	48.67	50.04	48.67	49.30	2,539,354	+0.39(+0.80%)
Apr 25, 2007	47.14	48.91	47.14	48.91	2,073,816	+1.20(+2.52%)
Apr 24, 2007	47.78	47.94	47.56	47.71	1,227,118	-0.08(-0.16%)
Apr 23, 2007	47.91	48.00	47.76	47.78	1,369,301	-0.12(-0.26%)
Apr 20, 2007	47.71	47.93	47.30	47.91	2,480,284	+0.60(+1.26%)
Apr 19, 2007	47.33	47.45	47.05	47.31	1,917,165	-0.01(-0.03%)
Apr 18, 2007	47.55	47.63	47.23	47.32	2,944,400	-0.30(-0.62%)
Apr 17, 2007	47.63	47.90	47.52	47.62	2,118,239	-0.01(-0.03%)
Apr 16, 2007	46.86	47.63	46.74	47.63	1,743,603	+1.01(+2.17%)
Apr 13, 2007	46.48	46.74	46.38	46.62	1,183,894	+0.10(+0.22%)
Apr 12, 2007	46.31	46.54	45.97	46.52	1,391,567	+0.28(+0.61%)
Apr 11, 2007	46.97	46.97	46.22	46.24	1,874,545	-0.59(-1.26%)
Apr 10, 2007	47.36	47.36	46.78	46.83	1,017,698	+0.04(+0.09%)
Apr 09, 2007	46.19	47.03	46.19	46.79	1,325,641	+0.01(+0.01%)
Apr 05, 2007	46.56	46.83	46.33	46.78	1,167,886	+0.36(+0.77%)
Apr 04, 2007	46.75	46.75	46.17	46.42	2,061,882	-0.61(-1.30%)
Apr 03, 2007	46.75	47.07	46.64	47.03	1,530,840	+0.48(+1.03%)
Apr 02, 2007	46.61	46.79	46.38	46.55	1,335,101	-0.03(-0.06%)
Mar 30, 2007	46.42	46.75	46.13	46.58	1,678,328	+0.16(+0.36%)
Mar 29, 2007	46.57	46.73	46.06	46.42	2,597,528	+0.14(+0.31%)
Mar 28, 2007	46.83	46.85	46.27	46.27	1,865,986	-0.66(-1.41%)
Mar 27, 2007	47.03	47.21	46.83	46.93	1,080,567	-0.37(-0.78%)
Mar 26, 2007	47.47	47.47	46.82	47.30	1,044,039	-0.10(-0.22%)
Mar 23, 2007	46.90	47.57	46.84	47.41	2,597,291	+0.52(+1.11%)
Mar 22, 2007	47.10	47.10	46.73	46.88	1,816,954	-0.14(-0.31%)
Mar 21, 2007	46.01	47.06	45.91	47.03	1,806,759	+1.02(+2.21%)
Mar 20, 2007	45.72	46.21	45.64	46.01	1,835,873	+0.29(+0.63%)
Mar 19, 2007	45.66	45.87	45.58	45.72	1,853,545	+0.24(+0.53%)
Mar 16, 2007	45.55	45.73	45.11	45.48	3,408,335	-0.14(-0.32%)
Mar 15, 2007	45.21	45.68	45.08	45.63	3,115,818	+0.38(+0.84%)
Mar 14, 2007	45.12	45.48	44.76	45.25	4,026,260	+0.08(+0.17%)
Mar 13, 2007	46.50	46.27	45.17	45.17	3,066,628	-1.33(-2.85%)
Mar 12, 2007	46.29	46.64	46.08	46.50	1,454,145	-0.13(-0.28%)
Mar 09, 2007	46.42	46.73	46.29	46.63	1,490,819	+0.40(+0.86%)
Mar 08, 2007	46.33	46.48	46.11	46.23	1,297,117	+0.14(+0.30%)
Mar 07, 2007	46.33	46.51	46.05	46.09	2,286,873	-0.41(-0.87%)
Mar 06, 2007	46.34	46.60	45.97	46.50	2,130,864	+0.33(+0.71%)
Mar 05, 2007	46.28	47.10	46.09	46.17	1,875,603	-0.32(-0.69%)
Mar 02, 2007	46.85	46.92	46.44	46.49	1,735,602	-0.35(-0.75%)
Mar 01, 2007	46.45	47.06	46.02	46.84	2,644,055	-0.04(-0.09%)
Feb 28, 2007	45.96	46.99	45.94	46.88	3,011,036	+0.95(+2.06%)
Feb 27, 2007	48.10	48.10	45.14	45.94	3,064,009	-2.29(-4.74%)
Feb 26, 2007	48.75	48.75	47.96	48.22	941,479	-0.20(-0.41%)
Feb 23, 2007	48.55	48.91	47.96	48.42	1,738,804	-0.13(-0.27%)
Feb 22, 2007	48.48	48.66	48.31	48.55	900,109	+0.25(+0.51%)
Feb 21, 2007	48.60	48.63	48.15	48.31	1,223,479	-0.32(-0.66%)
Feb 20, 2007	48.37	48.78	48.31	48.63	889,921	-0.01(-0.03%)
Feb 16, 2007	48.17	48.75	48.17	48.64	1,256,369	+0.30(+0.63%)
Feb 15, 2007	48.85	48.85	48.32	48.34	1,129,611	-0.35(-0.72%)
Feb 14, 2007	48.13	48.71	48.10	48.69	1,209,758	+0.42(+0.87%)
Feb 13, 2007	47.41	48.27	47.38	48.27	1,612,985	+0.89(+1.89%)
Feb 12, 2007	47.52	47.79	46.90	47.38	1,969,096	-0.07(-0.14%)
Feb 09, 2007	48.10	48.36	47.21	47.45	1,961,030	-0.65(-1.36%)
Feb 08, 2007	48.39	48.45	47.92	48.10	1,324,768	-0.29(-0.60%)
Feb 07, 2007	48.00	48.91	47.50	48.39	3,233,552	+1.39(+2.95%)
Feb 06, 2007	47.14	47.34	46.95	47.00	1,588,761	+0.20(+0.43%)
Feb 05, 2007	46.96	47.09	46.73	46.80	957,157	-0.12(-0.26%)
Feb 02, 2007	46.95	47.12	46.80	46.92	1,592,691	+0.19(+0.41%)
Feb 01, 2007	46.16	46.80	46.04	46.73	2,015,022	+0.60(+1.30%)
Jan 31, 2007	45.90	46.39	45.60	46.13	1,685,830	+0.34(+0.75%)
Jan 30, 2007	45.28	45.81	45.28	45.79	1,370,756	+0.54(+1.18%)
Jan 29, 2007	45.14	45.54	44.84	45.26	1,072,999	+0.12(+0.26%)
Jan 26, 2007	44.96	45.23	44.76	45.14	1,133,831	+0.19(+0.41%)
Jan 25, 2007	45.87	45.87	44.88	44.95	1,220,568	-0.92(-2.01%)
Jan 24, 2007	45.37	46.00	45.34	45.87	2,205,958	+0.49(+1.08%)
Jan 23, 2007	45.35	45.58	45.10	45.39	1,157,407	+0.05(+0.11%)
Jan 22, 2007	45.56	45.58	45.05	45.34	1,742,588	-0.25(-0.56%)
Jan 19, 2007	45.84	46.04	45.59	45.59	1,291,733	-0.04(-0.09%)
Jan 18, 2007	45.84	46.13	45.60	45.63	1,476,266	-0.13(-0.29%)
Jan 17, 2007	46.03	46.03	45.50	45.76	1,747,536	+0.37(+0.82%)
Jan 16, 2007	45.40	45.55	45.25	45.39	823,850	+0.11(+0.24%)
Jan 12, 2007	45.34	45.54	45.04	45.28	1,397,097	-0.19(-0.42%)
Jan 11, 2007	45.21	45.64	45.20	45.47	1,567,950	+0.40(+0.88%)
Jan 10, 2007	44.88	45.15	44.51	45.08	883,082	+0.20(+0.44%)
Jan 09, 2007	44.86	44.99	44.55	44.88	1,471,609	+0.32(+0.71%)
Jan 08, 2007	44.39	44.64	44.18	44.56	1,515,559	-0.22(-0.49%)
Jan 05, 2007	45.33	45.37	44.66	44.78	2,216,582	-0.54(-1.20%)
Jan 04, 2007	45.39	45.55	45.15	45.32	1,397,825	-0.37(-0.81%)
Jan 03, 2007	45.80	46.21	45.45	45.69	1,640,425	+0.07(+0.15%)
Dec 29, 2006	45.69	45.85	45.54	45.63	1,414,270	-0.04(-0.09%)
Dec 28, 2006	45.56	45.73	45.45	45.67	778,881	+0.18(+0.39%)
Dec 27, 2006	45.41	45.65	45.33	45.49	1,074,891	+0.41(+0.91%)
Dec 26, 2006	44.80	45.13	44.70	45.08	525,657	+0.30(+0.68%)
Dec 22, 2006	44.95	44.97	44.60	44.77	589,254	-0.03(-0.06%)
Dec 21, 2006	45.08	45.34	44.76	44.80	975,639	-0.27(-0.61%)
Dec 20, 2006	44.95	45.15	44.84	45.08	1,557,327	+0.22(+0.49%)
Dec 19, 2006	44.33	44.86	44.33	44.86	1,249,820	+0.52(+1.18%)
Dec 18, 2006	44.65	44.66	44.23	44.33	861,834	-0.21(-0.48%)
Dec 15, 2006	44.11	44.56	44.08	44.55	2,487,997	+0.44(+1.00%)
Dec 14, 2006	43.82	44.40	43.82	44.11	1,866,725	+0.41(+0.93%)
Dec 13, 2006	44.05	44.07	43.56	43.70	1,236,285	-0.10(-0.24%)
Dec 12, 2006	43.50	43.81	43.45	43.81	1,721,340	+0.30(+0.69%)
Dec 11, 2006	43.37	43.59	43.14	43.50	2,311,468	+0.16(+0.38%)
Dec 08, 2006	43.66	43.81	43.26	43.34	2,636,875	-0.25(-0.58%)
Dec 07, 2006	43.87	44.05	43.54	43.59	1,120,443	-0.17(-0.39%)
Dec 06, 2006	43.89	43.98	43.59	43.76	1,315,745	-0.07(-0.16%)
Dec 05, 2006	43.74	44.00	43.62	43.83	1,959,283	+0.04(+0.09%)
Dec 04, 2006	43.48	43.90	43.48	43.79	1,534,915	+0.47(+1.08%)
Dec 01, 2006	43.60	43.93	42.96	43.32	1,621,942	-0.37(-0.85%)
Nov 30, 2006	43.72	43.98	43.62	43.70	1,745,498	+0.12(+0.27%)
Nov 29, 2006	43.92	43.92	43.41	43.58	1,841,985	-0.05(-0.11%)
Nov 28, 2006	43.56	43.83	43.35	43.63	1,919,262	+0.06(+0.14%)
Nov 27, 2006	44.33	44.33	43.44	43.56	3,856,134	-0.87(-1.95%)
Nov 24, 2006	44.81	44.81	44.39	44.43	803,331	-0.38(-0.86%)
Nov 22, 2006	44.82	45.01	44.62	44.82	964,433	+0.01(+0.03%)
Nov 21, 2006	45.11	45.19	44.64	44.80	1,181,129	-0.36(-0.81%)
Nov 20, 2006	44.73	45.30	44.43	45.17	1,359,113	+0.38(+0.84%)
Nov 17, 2006	44.97	45.08	44.64	44.79	1,588,907	-0.30(-0.67%)
Nov 16, 2006	44.90	45.16	44.84	45.09	1,247,637	+0.32(+0.71%)
Nov 15, 2006	44.73	45.01	44.60	44.77	1,423,147	+0.08(+0.17%)
Nov 14, 2006	44.55	44.85	44.31	44.70	2,056,352	+0.32(+0.71%)
Nov 13, 2006	44.33	44.52	44.22	44.38	1,435,226	+0.08(+0.17%)
Nov 10, 2006	44.46	44.67	44.23	44.31	1,632,421	+0.02(+0.05%)
Nov 09, 2006	44.63	44.77	44.24	44.29	2,253,256	-0.33(-0.74%)
Nov 08, 2006	44.66	44.90	44.33	44.62	2,715,317	-0.05(-0.11%)
Nov 07, 2006	44.46	44.97	44.33	44.66	1,642,026	+0.37(+0.84%)
Nov 06, 2006	43.56	44.40	43.56	44.29	1,799,054	+0.85(+1.96%)
Nov 03, 2006	43.52	43.87	43.26	43.44	1,608,408	+0.02(+0.05%)
Nov 02, 2006	43.04	43.54	43.04	43.42	2,482,176	+0.44(+1.02%)

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.