Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	37.10	37.75	37.02	37.65	7,865,460	+0.66(+1.77%)
Oct 30, 2007	37.44	37.46	36.95	36.99	6,872,519	-0.76(-2.01%)
Oct 29, 2007	37.81	37.93	37.63	37.75	7,536,039	+0.20(+0.54%)
Oct 26, 2007	37.32	37.56	37.14	37.54	14,630,638	+0.93(+2.53%)
Oct 25, 2007	36.66	36.69	36.24	36.62	7,788,421	+0.14(+0.38%)
Oct 24, 2007	36.50	36.64	36.10	36.48	11,212,728	+0.06(+0.17%)
Oct 23, 2007	36.47	36.52	36.13	36.41	9,449,390	+0.75(+2.11%)
Oct 22, 2007	35.47	35.72	35.25	35.66	8,900,904	-0.47(-1.30%)
Oct 19, 2007	36.77	36.77	36.05	36.13	12,047,207	-0.56(-1.53%)
Oct 18, 2007	36.38	36.75	36.30	36.69	7,567,757	+0.17(+0.48%)
Oct 17, 2007	36.73	36.80	36.15	36.52	9,880,925	-0.32(-0.86%)
Oct 16, 2007	36.97	37.00	36.80	36.83	11,786,493	+0.19(+0.51%)
Oct 15, 2007	37.09	37.11	36.45	36.65	13,033,348	+0.24(+0.65%)
Oct 12, 2007	36.01	36.47	35.91	36.41	20,926,216	+1.74(+5.03%)
Oct 11, 2007	34.84	35.27	34.52	34.67	10,780,496	+0.23(+0.66%)
Oct 10, 2007	34.16	34.63	34.15	34.44	9,525,111	+0.08(+0.24%)
Oct 09, 2007	33.90	34.41	33.88	34.36	7,902,131	+0.73(+2.18%)
Oct 08, 2007	33.69	33.77	33.40	33.62	3,918,643	-0.27(-0.78%)
Oct 05, 2007	33.81	33.91	33.73	33.89	6,965,925	+0.49(+1.46%)
Oct 04, 2007	33.45	33.47	33.09	33.40	9,831,414	+0.76(+2.34%)
Oct 03, 2007	32.46	32.92	32.46	32.64	8,581,195	-0.54(-1.63%)
Oct 02, 2007	32.98	33.26	32.91	33.18	6,646,260	-0.42(-1.25%)
Oct 01, 2007	33.41	33.70	33.27	33.60	5,374,435	+0.13(+0.37%)
Sep 28, 2007	33.42	33.66	33.17	33.47	5,516,594	+0.20(+0.59%)
Sep 27, 2007	33.31	33.41	33.06	33.28	5,896,921	+0.16(+0.50%)
Sep 26, 2007	33.33	33.43	32.85	33.11	8,715,693	-0.35(-1.05%)
Sep 25, 2007	33.33	33.47	33.19	33.47	12,226,193	-0.92(-2.68%)
Sep 24, 2007	34.65	34.69	34.35	34.39	4,788,555	-0.08(-0.24%)
Sep 21, 2007	34.90	34.81	34.41	34.47	8,430,004	+0.17(+0.51%)
Sep 20, 2007	34.35	34.48	34.23	34.30	5,688,093	+0.25(+0.74%)
Sep 19, 2007	33.88	34.44	33.86	34.04	8,666,896	+0.28(+0.83%)
Sep 18, 2007	32.90	33.90	32.98	33.76	7,821,956	+0.79(+2.39%)
Sep 17, 2007	32.98	33.19	32.75	32.98	4,673,782	-0.23(-0.70%)
Sep 14, 2007	32.99	33.44	32.90	33.21	5,953,479	-0.36(-1.08%)
Sep 13, 2007	33.53	33.74	33.46	33.57	5,105,734	+0.06(+0.19%)
Sep 12, 2007	33.13	33.59	33.08	33.51	9,080,729	+0.12(+0.35%)
Sep 11, 2007	32.94	33.43	32.90	33.39	7,755,247	+0.41(+1.23%)
Sep 10, 2007	33.19	33.20	32.65	32.99	6,973,880	+0.06(+0.19%)
Sep 07, 2007	33.01	33.13	32.71	32.92	8,363,295	-0.07(-0.22%)
Sep 06, 2007	33.02	33.19	32.87	33.00	6,294,483	+0.16(+0.50%)
Sep 05, 2007	32.75	32.91	32.56	32.83	5,650,802	-0.05(-0.16%)
Sep 04, 2007	32.25	32.99	32.22	32.89	7,301,335	+0.37(+1.14%)
Aug 31, 2007	32.63	32.70	32.38	32.51	5,949,336	+0.46(+1.43%)
Aug 30, 2007	31.69	32.31	31.66	32.06	7,031,598	+0.08(+0.24%)
Aug 29, 2007	31.55	31.99	31.45	31.98	6,320,586	+0.69(+2.21%)
Aug 28, 2007	31.88	31.96	31.25	31.29	5,746,101	-0.91(-2.83%)
Aug 27, 2007	32.33	32.33	32.02	32.20	3,526,468	-0.16(-0.49%)
Aug 24, 2007	31.88	32.41	32.06	32.36	8,787,996	+0.56(+1.76%)
Aug 23, 2007	31.80	31.89	31.45	31.80	6,188,817	+0.29(+0.93%)
Aug 22, 2007	31.31	31.55	31.21	31.51	5,831,041	+0.59(+1.90%)
Aug 21, 2007	30.87	31.07	30.73	30.92	6,230,467	-0.27(-0.85%)
Aug 20, 2007	31.42	31.43	30.74	31.18	7,171,051	+0.01(+0.03%)
Aug 17, 2007	30.85	31.35	30.68	31.17	10,598,312	+0.76(+2.51%)
Aug 16, 2007	30.48	30.53	29.49	30.41	15,995,565	-0.33(-1.08%)
Aug 15, 2007	30.84	31.42	30.71	30.74	10,178,224	-0.45(-1.44%)
Aug 14, 2007	31.78	31.83	31.15	31.19	7,571,900	-0.41(-1.30%)
Aug 13, 2007	31.46	31.97	31.53	31.60	8,514,530	+0.12(+0.37%)
Aug 10, 2007	31.53	31.59	30.93	31.49	10,329,961	-0.20(-0.62%)
Aug 09, 2007	31.99	32.23	31.62	31.68	12,574,081	-1.19(-3.61%)
Aug 08, 2007	32.35	33.17	32.40	32.87	12,700,312	+0.04(+0.12%)
Aug 07, 2007	32.08	33.06	32.06	32.83	10,869,673	+0.23(+0.71%)
Aug 06, 2007	32.41	32.61	31.92	32.60	13,688,076	+0.50(+1.56%)
Aug 03, 2007	32.47	33.05	32.07	32.10	11,766,784	-1.20(-3.60%)
Aug 02, 2007	33.39	33.40	32.88	33.30	11,960,860	-0.35(-1.03%)
Aug 01, 2007	33.74	33.95	32.99	33.64	13,510,416	+0.14(+0.43%)
Jul 31, 2007	33.76	34.12	33.45	33.50	8,785,783	-0.25(-0.73%)
Jul 30, 2007	33.57	33.82	33.31	33.74	7,952,586	+0.22(+0.66%)
Jul 27, 2007	34.10	34.23	33.20	33.52	13,435,408	-0.70(-2.05%)
Jul 26, 2007	34.86	34.92	33.68	34.22	12,750,234	-0.82(-2.33%)
Jul 25, 2007	34.82	35.09	34.49	35.04	9,088,889	+0.14(+0.40%)
Jul 24, 2007	35.34	35.57	34.81	34.90	9,878,301	-1.02(-2.85%)
Jul 23, 2007	35.84	36.05	35.60	35.92	6,810,304	+0.27(+0.74%)
Jul 20, 2007	35.82	35.86	35.41	35.66	8,355,702	-0.25(-0.70%)
Jul 19, 2007	35.79	35.95	35.77	35.91	7,367,058	-0.07(-0.19%)
Jul 18, 2007	35.65	35.98	35.60	35.98	7,848,888	+0.29(+0.81%)
Jul 17, 2007	35.91	35.97	35.61	35.69	6,200,013	-0.00(-0.01%)
Jul 16, 2007	35.86	35.93	35.47	35.69	6,606,897	-0.52(-1.43%)
Jul 13, 2007	35.98	36.32	35.97	36.21	6,379,009	+0.11(+0.31%)
Jul 12, 2007	35.68	36.14	35.67	36.10	7,520,841	+0.38(+1.05%)
Jul 11, 2007	35.52	35.76	35.46	35.72	7,657,877	+0.18(+0.52%)
Jul 10, 2007	35.76	35.86	35.47	35.54	9,627,868	-0.22(-0.62%)
Jul 09, 2007	35.68	35.89	35.62	35.76	6,115,694	+0.28(+0.79%)
Jul 06, 2007	35.43	35.60	35.40	35.48	9,732,846	+0.28(+0.80%)
Jul 05, 2007	35.65	35.64	34.96	35.20	6,548,475	-0.28(-0.80%)
Jul 03, 2007	35.47	35.55	35.32	35.48	4,213,034	+0.10(+0.29%)
Jul 02, 2007	35.23	35.42	35.17	35.38	10,251,509	+0.56(+1.61%)
Jun 29, 2007	34.83	34.99	34.63	34.82	7,781,029	+0.16(+0.47%)
Jun 28, 2007	34.63	34.78	34.54	34.66	11,282,886	+0.41(+1.20%)
Jun 27, 2007	33.89	34.25	33.84	34.25	10,340,744	+0.27(+0.78%)
Jun 26, 2007	34.42	34.42	33.83	33.98	10,423,681	+0.14(+0.41%)
Jun 25, 2007	33.97	34.12	33.67	33.84	13,459,325	+0.17(+0.50%)
Jun 22, 2007	33.93	34.04	33.41	33.67	12,615,070	+0.26(+0.77%)
Jun 21, 2007	33.49	33.56	33.21	33.42	10,457,982	+0.16(+0.49%)
Jun 20, 2007	33.76	33.79	33.19	33.25	9,216,012	-0.40(-1.18%)
Jun 19, 2007	33.78	33.78	33.48	33.65	11,853,301	+0.21(+0.64%)
Jun 18, 2007	33.59	33.63	33.40	33.44	7,329,303	-0.01(-0.03%)
Jun 15, 2007	33.68	33.81	33.39	33.45	14,100,487	+0.21(+0.62%)
Jun 14, 2007	33.05	33.29	33.00	33.24	5,648,523	+0.24(+0.73%)
Jun 13, 2007	32.73	33.01	32.64	33.00	8,417,159	+0.68(+2.11%)
Jun 12, 2007	32.78	32.88	32.28	32.32	9,629,732	-0.12(-0.36%)
Jun 11, 2007	32.17	32.58	32.14	32.43	5,443,838	+0.11(+0.33%)
Jun 08, 2007	32.33	32.33	31.95	32.33	6,987,966	+0.38(+1.19%)
Jun 07, 2007	32.06	32.41	31.82	31.94	6,690,140	-0.26(-0.81%)
Jun 06, 2007	32.43	32.54	32.10	32.21	5,153,135	-0.36(-1.10%)
Jun 05, 2007	32.71	32.76	32.42	32.56	6,986,211	-0.43(-1.32%)
Jun 04, 2007	32.76	33.09	32.76	33.00	9,873,248	+0.36(+1.11%)
Jun 01, 2007	32.19	32.68	32.20	32.63	7,320,850	+0.29(+0.90%)
May 31, 2007	32.35	32.64	32.25	32.35	7,184,697	-0.25(-0.77%)
May 30, 2007	32.13	32.63	32.04	32.60	7,256,286	+0.14(+0.42%)
May 29, 2007	32.66	32.78	32.36	32.46	5,295,122	-0.25(-0.77%)
May 25, 2007	32.49	32.71	32.45	32.71	6,210,063	+0.25(+0.77%)
May 24, 2007	33.01	33.11	32.30	32.46	7,131,697	-0.43(-1.31%)
May 23, 2007	33.27	33.27	32.86	32.89	7,800,178	-0.02(-0.06%)
May 22, 2007	33.41	33.31	32.89	32.91	7,720,047	-0.61(-1.81%)
May 21, 2007	33.79	33.77	33.44	33.52	11,044,751	+0.26(+0.78%)
May 18, 2007	33.21	33.41	33.11	33.26	8,915,673	+0.59(+1.82%)
May 17, 2007	32.22	32.81	32.10	32.66	8,594,374	+0.62(+1.94%)
May 16, 2007	32.14	32.14	31.71	32.04	5,540,742	+0.13(+0.41%)
May 15, 2007	32.02	32.26	31.91	31.91	6,390,666	-0.30(-0.93%)
May 14, 2007	32.07	32.33	32.07	32.21	5,409,327	+0.06(+0.20%)
May 11, 2007	31.98	32.26	31.98	32.15	6,470,993	+0.29(+0.91%)
May 10, 2007	32.34	32.36	31.78	31.86	8,113,974	-0.78(-2.40%)
May 09, 2007	32.59	32.70	32.34	32.64	6,757,506	-0.36(-1.10%)
May 08, 2007	32.81	33.01	32.73	33.00	6,169,805	-0.12(-0.36%)
May 07, 2007	33.02	33.16	32.92	33.12	4,603,551	+0.05(+0.16%)
May 04, 2007	33.21	33.53	32.97	33.07	6,666,933	-0.05(-0.15%)
May 03, 2007	33.23	33.25	32.99	33.12	6,455,828	+0.31(+0.96%)
May 02, 2007	32.45	32.82	32.42	32.80	6,744,044	+0.31(+0.95%)
May 01, 2007	32.70	32.80	32.40	32.49	8,585,815	+0.00(+0.00%)
Apr 30, 2007	32.75	32.90	32.49	32.49	7,670,052	-0.19(-0.59%)
Apr 27, 2007	32.56	32.79	32.45	32.69	5,760,913	-0.14(-0.44%)
Apr 26, 2007	32.91	33.01	32.71	32.83	7,349,519	-0.47(-1.42%)
Apr 25, 2007	33.10	33.33	33.03	33.31	8,576,787	+0.60(+1.83%)
Apr 24, 2007	33.20	33.22	32.68	32.71	8,630,185	-0.47(-1.43%)
Apr 23, 2007	33.32	33.67	33.15	33.18	6,759,439	+0.03(+0.10%)
Apr 20, 2007	33.07	33.20	32.91	33.15	7,942,497	+0.01(+0.03%)
Apr 19, 2007	32.86	33.18	32.85	33.14	8,528,499	-0.14(-0.42%)
Apr 18, 2007	33.27	33.37	33.18	33.28	7,180,192	-0.03(-0.10%)
Apr 17, 2007	33.55	33.59	33.24	33.31	8,922,450	+0.12(+0.36%)
Apr 16, 2007	33.25	33.26	33.03	33.19	7,546,162	+0.17(+0.51%)
Apr 13, 2007	33.00	33.12	32.85	33.02	10,073,696	+0.48(+1.48%)
Apr 12, 2007	32.02	32.54	31.94	32.54	7,879,927	+0.68(+2.14%)
Apr 11, 2007	32.06	32.22	31.79	31.86	7,924,170	+0.09(+0.27%)
Apr 10, 2007	31.61	31.78	31.58	31.77	5,276,443	+0.47(+1.51%)
Apr 09, 2007	31.33	31.66	31.25	31.30	3,275,584	-0.20(-0.63%)
Apr 05, 2007	31.56	31.68	31.47	31.50	4,743,288	+0.08(+0.25%)
Apr 04, 2007	31.19	31.42	31.10	31.42	5,014,786	-0.04(-0.14%)
Apr 03, 2007	31.41	31.52	31.27	31.46	6,272,315	+0.07(+0.22%)
Apr 02, 2007	31.55	31.56	31.26	31.39	5,628,498	+0.14(+0.45%)
Mar 30, 2007	31.48	31.48	31.20	31.25	8,966,577	-0.48(-1.52%)
Mar 29, 2007	31.74	31.79	31.53	31.74	10,802,765	+0.51(+1.62%)
Mar 28, 2007	31.50	31.57	31.21	31.23	13,016,783	+0.22(+0.70%)
Mar 27, 2007	30.98	31.11	30.85	31.01	6,684,172	-0.07(-0.22%)
Mar 26, 2007	31.17	31.18	30.89	31.08	9,897,190	+0.33(+1.08%)
Mar 23, 2007	30.50	30.93	30.46	30.75	11,011,564	+0.70(+2.31%)
Mar 22, 2007	29.82	30.27	29.75	30.05	8,991,438	+0.37(+1.24%)
Mar 21, 2007	29.33	29.77	29.20	29.69	7,433,077	+0.59(+2.02%)
Mar 20, 2007	28.92	29.11	28.85	29.10	4,607,073	+0.09(+0.30%)
Mar 19, 2007	28.85	29.15	28.77	29.01	5,915,745	+0.26(+0.89%)
Mar 16, 2007	28.84	29.01	28.65	28.75	5,317,463	-0.08(-0.27%)
Mar 15, 2007	28.64	29.02	28.60	28.83	7,403,595	-0.10(-0.33%)
Mar 14, 2007	28.74	28.96	28.47	28.93	13,952,296	+0.09(+0.30%)
Mar 13, 2007	29.43	29.47	28.79	28.84	11,122,608	-0.59(-2.00%)
Mar 12, 2007	29.26	29.48	29.22	29.43	7,524,665	-0.11(-0.36%)
Mar 09, 2007	29.35	29.54	29.26	29.54	10,660,716	+0.22(+0.76%)
Mar 08, 2007	29.40	29.50	29.28	29.31	9,030,593	+0.02(+0.08%)
Mar 07, 2007	28.72	29.42	28.68	29.29	17,005,442	+0.56(+1.93%)
Mar 06, 2007	28.52	28.77	28.43	28.73	11,909,444	+0.35(+1.24%)
Mar 05, 2007	28.31	28.78	28.30	28.38	13,215,037	-0.62(-2.15%)
Mar 02, 2007	29.24	29.34	28.88	29.00	10,191,995	-0.47(-1.59%)
Mar 01, 2007	29.44	29.68	29.12	29.47	11,489,813	-0.23(-0.78%)
Feb 28, 2007	30.08	30.10	29.59	29.70	10,251,660	-0.16(-0.53%)
Feb 27, 2007	30.43	30.63	29.73	29.86	10,241,509	-0.98(-3.16%)
Feb 26, 2007	31.02	31.09	30.72	30.84	8,903,891	+0.35(+1.16%)
Feb 23, 2007	30.35	30.61	30.27	30.49	11,292,074	+0.66(+2.22%)
Feb 22, 2007	29.59	29.86	29.53	29.83	9,390,450	+0.14(+0.47%)
Feb 21, 2007	29.71	29.78	29.43	29.69	8,241,271	-0.38(-1.25%)
Feb 20, 2007	29.91	30.12	29.88	30.06	6,051,471	-0.18(-0.61%)
Feb 16, 2007	30.22	30.36	30.13	30.25	5,127,694	-0.21(-0.68%)
Feb 15, 2007	30.42	30.49	30.25	30.45	6,580,586	+0.13(+0.41%)
Feb 14, 2007	30.29	30.44	30.14	30.33	7,429,445	+0.01(+0.03%)
Feb 13, 2007	29.91	30.34	29.90	30.32	7,797,645	+0.30(+1.01%)
Feb 12, 2007	30.02	30.09	29.95	30.01	6,931,097	-0.35(-1.14%)
Feb 09, 2007	30.43	30.53	30.32	30.36	7,683,359	-0.29(-0.94%)
Feb 08, 2007	30.20	30.71	30.19	30.65	10,085,095	+0.01(+0.03%)
Feb 07, 2007	30.84	30.87	30.51	30.64	6,678,578	+0.11(+0.36%)
Feb 06, 2007	30.42	30.64	30.37	30.53	7,827,135	-0.26(-0.85%)
Feb 05, 2007	30.75	30.87	30.69	30.79	7,172,267	+0.07(+0.22%)
Feb 02, 2007	30.58	30.78	30.41	30.72	5,618,276	-0.05(-0.17%)
Feb 01, 2007	30.76	30.91	30.67	30.78	7,022,068	+0.12(+0.39%)
Jan 31, 2007	30.32	30.72	30.17	30.66	12,320,679	-0.04(-0.14%)
Jan 30, 2007	30.45	30.77	30.39	30.70	8,067,661	+0.37(+1.23%)
Jan 29, 2007	30.49	30.60	30.31	30.33	6,969,654	-0.43(-1.41%)
Jan 26, 2007	30.85	30.91	30.57	30.76	5,308,555	+0.04(+0.13%)
Jan 25, 2007	31.15	31.15	30.68	30.72	5,996,363	-0.68(-2.17%)
Jan 24, 2007	31.50	31.55	31.11	31.40	8,673,637	-0.08(-0.25%)
Jan 23, 2007	31.15	31.52	31.13	31.48	9,162,354	+0.63(+2.05%)
Jan 22, 2007	31.25	31.30	30.73	30.85	5,938,355	-0.29(-0.95%)
Jan 19, 2007	30.80	31.16	30.80	31.14	7,704,904	+0.44(+1.43%)
Jan 18, 2007	31.03	31.11	30.54	30.70	11,576,106	+0.01(+0.03%)
Jan 17, 2007	30.26	30.75	30.26	30.69	11,095,883	+0.15(+0.49%)
Jan 16, 2007	31.07	31.13	30.42	30.54	10,116,170	-0.66(-2.10%)
Jan 12, 2007	30.10	31.27	30.03	31.20	20,667,608	+1.47(+4.95%)
Jan 11, 2007	29.93	30.29	29.71	29.73	12,321,922	+0.06(+0.20%)
Jan 10, 2007	29.89	29.94	29.58	29.67	10,141,031	-0.47(-1.55%)
Jan 09, 2007	30.07	30.28	29.85	30.14	17,133,682	-0.89(-2.88%)
Jan 08, 2007	31.38	31.45	30.94	31.03	7,839,151	-0.33(-1.05%)
Jan 05, 2007	31.34	31.40	31.02	31.36	7,074,690	-0.07(-0.22%)
Jan 04, 2007	31.69	31.71	31.39	31.43	8,884,745	-0.42(-1.32%)
Jan 03, 2007	32.47	32.47	31.74	31.85	11,098,991	-0.54(-1.67%)
Dec 29, 2006	32.35	32.53	32.31	32.39	2,689,289	-0.05(-0.15%)
Dec 28, 2006	32.40	32.50	32.30	32.44	3,233,735	-0.06(-0.19%)
Dec 27, 2006	32.47	32.55	32.35	32.50	4,329,464	+0.31(+0.97%)
Dec 26, 2006	32.31	32.31	31.99	32.19	2,704,413	+0.07(+0.23%)
Dec 22, 2006	32.49	32.49	32.06	32.11	3,901,241	-0.18(-0.57%)
Dec 21, 2006	32.11	32.31	31.95	32.30	6,146,148	+0.00(+0.00%)
Dec 20, 2006	32.56	32.62	32.29	32.30	5,977,511	-0.47(-1.44%)
Dec 19, 2006	32.44	32.94	32.38	32.77	6,048,571	+0.55(+1.71%)
Dec 18, 2006	32.69	32.77	32.21	32.22	7,778,036	-0.55(-1.66%)
Dec 15, 2006	32.95	32.98	32.65	32.77	4,411,711	-0.09(-0.26%)
Dec 14, 2006	32.69	32.91	32.67	32.85	10,636,377	-0.26(-0.77%)
Dec 13, 2006	32.88	33.15	32.80	33.11	5,630,085	+0.16(+0.50%)
Dec 12, 2006	33.00	33.12	32.76	32.94	5,337,766	-0.02(-0.07%)
Dec 11, 2006	32.76	33.18	32.75	32.97	4,252,396	-0.10(-0.29%)
Dec 08, 2006	33.08	33.25	32.96	33.06	7,592,825	+0.16(+0.48%)
Dec 07, 2006	32.87	33.06	32.68	32.91	6,747,773	+0.10(+0.31%)
Dec 06, 2006	32.90	33.19	32.71	32.80	9,319,804	-0.32(-0.96%)
Dec 05, 2006	32.97	33.19	32.82	33.12	8,077,191	+0.51(+1.57%)
Dec 04, 2006	32.66	32.72	32.44	32.61	5,469,113	-0.17(-0.53%)
Dec 01, 2006	32.57	32.85	32.40	32.78	7,247,678	-0.08(-0.23%)
Nov 30, 2006	32.85	32.92	32.64	32.86	6,995,757	+0.00(+0.01%)
Nov 29, 2006	32.51	32.97	32.39	32.86	7,698,896	+0.35(+1.07%)
Nov 28, 2006	32.19	32.52	32.17	32.51	5,537,272	+0.45(+1.40%)
Nov 27, 2006	32.15	32.26	31.93	32.06	6,052,507	-0.04(-0.12%)
Nov 24, 2006	31.86	32.15	31.74	32.10	3,807,807	-0.05(-0.16%)
Nov 22, 2006	32.32	32.40	31.99	32.15	4,869,559	-0.19(-0.60%)
Nov 21, 2006	32.17	32.37	32.09	32.35	5,621,176	+0.38(+1.18%)
Nov 20, 2006	31.86	32.22	31.86	31.97	5,596,109	-0.07(-0.23%)
Nov 17, 2006	31.86	32.10	31.83	32.04	10,200,075	-0.12(-0.36%)
Nov 16, 2006	32.85	33.01	32.10	32.16	7,659,741	-0.49(-1.51%)
Nov 15, 2006	32.35	32.70	32.27	32.65	8,108,681	+0.00(+0.01%)
Nov 14, 2006	32.52	32.66	32.26	32.64	7,397,670	+0.24(+0.74%)
Nov 13, 2006	32.39	32.63	32.28	32.40	8,334,083	-0.63(-1.91%)
Nov 10, 2006	33.36	33.36	32.86	33.04	4,682,691	+0.02(+0.06%)
Nov 09, 2006	33.01	33.25	32.89	33.02	6,558,419	-0.18(-0.54%)
Nov 08, 2006	32.63	33.24	32.60	33.19	6,973,176	+0.31(+0.95%)
Nov 07, 2006	33.26	33.30	32.81	32.88	6,178,053	-0.09(-0.28%)
Nov 06, 2006	32.78	33.05	32.68	32.97	5,118,579	+0.46(+1.43%)
Nov 03, 2006	32.32	32.58	32.25	32.51	7,771,821	+0.05(+0.15%)
Nov 02, 2006	32.31	32.58	32.28	32.46	5,232,937	+0.02(+0.07%)

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.