Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	31.52	31.57	30.63	31.28	17,156,588	+0.23(+0.74%)
Oct 30, 2007	32.13	32.13	30.98	31.05	16,275,378	-1.16(-3.60%)
Oct 29, 2007	33.07	33.25	32.13	32.21	16,467,534	-0.55(-1.67%)
Oct 26, 2007	32.94	33.09	32.44	32.76	14,705,105	+0.21(+0.66%)
Oct 25, 2007	32.43	32.72	31.75	32.55	16,689,678	+0.37(+1.16%)
Oct 24, 2007	31.85	32.36	31.44	32.17	15,913,748	+0.20(+0.62%)
Oct 23, 2007	31.46	32.13	31.36	31.98	17,178,068	+0.76(+2.44%)
Oct 22, 2007	30.13	32.44	30.02	31.21	34,219,420	+0.38(+1.24%)
Oct 19, 2007	31.69	31.71	30.00	30.83	45,103,240	-1.71(-5.27%)
Oct 18, 2007	32.59	32.90	32.24	32.55	9,856,882	-0.13(-0.41%)
Oct 17, 2007	32.98	32.98	32.43	32.68	13,045,024	-0.06(-0.17%)
Oct 16, 2007	33.00	33.06	32.49	32.74	11,650,543	-0.18(-0.55%)
Oct 15, 2007	33.18	33.29	32.70	32.92	16,904,766	+0.25(+0.78%)
Oct 12, 2007	32.33	32.83	32.01	32.67	11,764,155	+0.42(+1.30%)
Oct 11, 2007	32.06	32.78	31.90	32.25	21,951,712	+0.46(+1.45%)
Oct 10, 2007	31.17	31.94	31.16	31.78	15,349,003	+0.47(+1.50%)
Oct 09, 2007	30.99	31.39	30.80	31.32	11,390,727	+0.47(+1.52%)
Oct 08, 2007	30.61	30.86	30.40	30.85	10,167,202	-0.09(-0.28%)
Oct 05, 2007	31.35	31.48	30.87	30.94	11,568,395	-0.42(-1.34%)
Oct 04, 2007	30.97	31.55	30.57	31.36	11,841,192	+0.30(+0.97%)
Oct 03, 2007	30.95	31.28	30.67	31.05	11,186,849	+0.04(+0.13%)
Oct 02, 2007	30.59	31.15	30.43	31.02	13,867,119	+0.19(+0.62%)
Oct 01, 2007	30.48	31.02	30.32	30.82	17,798,256	+0.35(+1.15%)
Sep 28, 2007	30.52	30.96	29.55	30.48	13,903,389	-0.17(-0.54%)
Sep 27, 2007	30.53	30.94	30.53	30.64	12,261,408	+0.17(+0.55%)
Sep 26, 2007	30.41	30.94	30.05	30.48	18,148,658	+0.32(+1.05%)
Sep 25, 2007	30.27	30.36	29.82	30.16	13,221,177	-0.45(-1.48%)
Sep 24, 2007	30.96	31.09	30.58	30.61	14,788,536	-0.30(-0.98%)
Sep 21, 2007	30.61	31.00	30.44	30.91	17,390,336	+0.48(+1.56%)
Sep 20, 2007	30.17	30.55	30.02	30.44	14,818,398	+0.26(+0.87%)
Sep 19, 2007	30.08	30.55	30.03	30.17	16,318,093	+0.33(+1.09%)
Sep 18, 2007	29.32	29.96	29.25	29.85	15,142,165	+0.69(+2.37%)
Sep 17, 2007	29.34	29.48	29.03	29.16	10,462,440	-0.29(-1.00%)
Sep 14, 2007	29.13	29.60	29.13	29.45	13,229,619	+0.20(+0.68%)
Sep 13, 2007	29.17	29.40	28.96	29.25	11,826,542	+0.19(+0.66%)
Sep 12, 2007	28.47	29.28	28.33	29.06	18,793,056	+0.63(+2.20%)
Sep 11, 2007	27.97	28.60	27.97	28.44	15,681,901	+0.45(+1.62%)
Sep 10, 2007	28.00	28.10	27.41	27.98	12,157,329	+0.02(+0.06%)
Sep 07, 2007	27.86	28.06	27.50	27.97	13,021,713	-0.27(-0.96%)
Sep 06, 2007	28.05	28.51	27.91	28.24	14,364,156	+0.19(+0.68%)
Sep 05, 2007	27.59	28.09	27.55	28.05	13,441,809	+0.28(+1.00%)
Sep 04, 2007	27.42	28.09	27.34	27.77	13,039,480	+0.32(+1.16%)
Aug 31, 2007	27.38	27.73	27.25	27.45	13,564,411	+0.37(+1.38%)
Aug 30, 2007	26.67	27.53	26.54	27.08	18,741,646	+0.33(+1.22%)
Aug 29, 2007	26.23	27.02	26.19	26.75	19,060,686	+0.60(+2.31%)
Aug 28, 2007	26.52	26.52	26.09	26.15	14,513,092	-0.37(-1.41%)
Aug 27, 2007	26.63	26.75	26.37	26.52	15,790,653	-0.25(-0.92%)
Aug 24, 2007	26.47	26.98	26.47	26.77	18,212,304	+0.29(+1.08%)
Aug 23, 2007	26.03	26.59	25.99	26.48	43,547,340	+0.61(+2.36%)
Aug 22, 2007	25.84	26.19	25.75	25.87	16,161,093	+0.14(+0.56%)
Aug 21, 2007	25.55	26.24	25.55	25.73	20,921,004	-0.17(-0.64%)
Aug 20, 2007	25.62	26.04	25.34	25.90	21,987,210	+0.30(+1.18%)
Aug 17, 2007	25.93	26.29	25.46	25.59	32,686,670	+0.22(+0.88%)
Aug 16, 2007	25.47	25.76	24.45	25.37	34,286,420	-0.44(-1.72%)
Aug 15, 2007	26.02	26.51	25.69	25.82	20,327,832	-0.29(-1.09%)
Aug 14, 2007	26.52	26.93	26.09	26.10	19,609,530	-0.26(-0.99%)
Aug 13, 2007	26.79	27.38	26.27	26.36	19,930,112	-0.01(-0.03%)
Aug 10, 2007	26.11	26.51	25.04	26.37	41,243,092	-0.17(-0.63%)
Aug 09, 2007	26.83	27.41	26.20	26.54	29,219,176	-0.82(-2.99%)
Aug 08, 2007	27.52	27.83	27.15	27.36	35,656,112	-0.17(-0.63%)
Aug 07, 2007	27.06	27.82	26.72	27.53	24,210,876	+0.31(+1.14%)
Aug 06, 2007	27.76	27.76	26.54	27.22	28,764,700	-0.05(-0.17%)
Aug 03, 2007	27.46	28.14	27.20	27.27	24,922,332	-0.87(-3.10%)
Aug 02, 2007	28.33	28.57	27.76	28.14	22,259,584	-0.16(-0.56%)
Aug 01, 2007	28.42	30.00	27.32	28.30	33,393,452	-0.29(-1.00%)
Jul 31, 2007	28.93	29.31	28.52	28.59	17,246,644	-0.25(-0.85%)
Jul 30, 2007	28.76	29.03	28.25	28.83	17,040,492	+0.21(+0.75%)
Jul 27, 2007	28.98	29.52	28.44	28.62	23,660,714	-0.64(-2.20%)
Jul 26, 2007	29.44	29.88	28.28	29.26	25,796,788	-0.54(-1.81%)
Jul 25, 2007	29.74	29.90	29.19	29.80	17,476,762	+0.25(+0.83%)
Jul 24, 2007	29.55	29.76	29.37	29.55	25,138,182	-0.40(-1.32%)
Jul 23, 2007	30.16	30.39	29.26	29.95	33,512,394	+0.93(+3.20%)
Jul 20, 2007	29.16	29.53	28.63	29.02	27,586,150	+0.13(+0.47%)
Jul 19, 2007	28.45	29.05	28.35	28.89	18,991,460	+0.60(+2.10%)
Jul 18, 2007	27.83	28.32	27.83	28.29	20,033,616	+0.28(+0.99%)
Jul 17, 2007	28.20	28.45	27.90	28.02	18,937,472	-0.10(-0.37%)
Jul 16, 2007	28.18	28.31	27.71	28.12	17,475,830	-0.06(-0.23%)
Jul 13, 2007	27.63	28.32	27.62	28.18	26,127,788	+0.41(+1.49%)
Jul 12, 2007	27.58	27.82	27.32	27.77	23,855,290	+0.45(+1.66%)
Jul 11, 2007	27.46	27.52	27.11	27.32	20,589,488	-0.44(-1.57%)
Jul 10, 2007	27.87	28.05	27.54	27.75	16,009,299	-0.10(-0.34%)
Jul 09, 2007	27.70	27.95	27.67	27.85	12,977,539	+0.18(+0.66%)
Jul 06, 2007	27.50	27.80	27.40	27.67	14,117,414	+0.29(+1.04%)
Jul 05, 2007	27.78	27.78	26.82	27.38	28,180,130	-0.29(-1.03%)
Jul 03, 2007	27.83	27.86	27.59	27.67	6,926,556	-0.07(-0.26%)
Jul 02, 2007	27.43	27.82	27.30	27.74	11,705,582	+0.36(+1.30%)
Jun 29, 2007	27.71	27.82	27.20	27.38	16,366,922	-0.02(-0.06%)
Jun 28, 2007	27.70	28.04	27.26	27.40	15,969,401	-0.23(-0.83%)
Jun 27, 2007	27.14	27.75	26.80	27.63	25,303,642	+0.30(+1.10%)
Jun 26, 2007	27.83	27.85	27.17	27.32	21,488,810	-0.50(-1.80%)
Jun 25, 2007	28.21	28.15	27.59	27.82	25,615,196	-0.52(-1.85%)
Jun 22, 2007	28.53	28.59	27.82	28.35	29,001,290	-0.14(-0.50%)
Jun 21, 2007	28.17	28.55	27.88	28.49	21,558,680	+0.56(+2.02%)
Jun 20, 2007	28.77	28.88	27.86	27.93	25,420,088	-0.80(-2.79%)
Jun 19, 2007	28.48	29.16	28.36	28.73	19,541,012	+0.22(+0.78%)
Jun 18, 2007	28.45	28.86	28.17	28.51	22,053,146	-0.36(-1.24%)
Jun 15, 2007	29.02	29.10	28.78	28.86	18,935,692	+0.09(+0.30%)
Jun 14, 2007	28.43	29.05	28.37	28.78	18,072,188	+0.60(+2.14%)
Jun 13, 2007	27.66	28.37	27.55	28.17	25,062,112	+0.65(+2.36%)
Jun 12, 2007	27.86	27.94	27.44	27.52	17,510,716	-0.46(-1.64%)
Jun 11, 2007	27.90	28.24	27.70	27.98	11,511,378	+0.02(+0.06%)
Jun 08, 2007	27.55	28.09	27.42	27.97	17,416,642	+0.17(+0.60%)
Jun 07, 2007	28.38	28.56	27.73	27.80	22,726,610	-0.60(-2.12%)
Jun 06, 2007	28.66	28.83	28.21	28.40	17,544,194	-0.43(-1.49%)
Jun 05, 2007	28.85	29.09	28.58	28.83	16,038,092	-0.09(-0.30%)
Jun 04, 2007	28.20	29.00	28.17	28.92	22,802,468	+0.48(+1.70%)
Jun 01, 2007	28.65	28.83	28.41	28.44	14,107,016	-0.10(-0.33%)
May 31, 2007	28.57	28.88	28.39	28.53	16,738,382	-0.12(-0.42%)
May 30, 2007	28.20	28.75	27.78	28.65	26,078,254	+0.25(+0.87%)
May 29, 2007	28.57	28.73	28.18	28.40	18,160,772	-0.26(-0.91%)
May 25, 2007	28.77	28.78	28.48	28.67	15,985,822	+0.17(+0.61%)
May 24, 2007	29.13	29.40	28.26	28.49	27,061,708	-0.63(-2.15%)
May 23, 2007	29.11	29.48	28.81	29.12	21,598,802	+0.31(+1.07%)
May 22, 2007	29.54	29.52	28.75	28.81	24,927,740	-0.33(-1.12%)
May 21, 2007	29.05	29.51	28.69	29.13	27,093,772	+0.20(+0.69%)
May 18, 2007	29.07	29.17	28.47	28.94	30,472,916	+0.09(+0.30%)
May 17, 2007	28.17	28.99	28.09	28.85	33,173,100	+0.60(+2.14%)
May 16, 2007	27.38	28.36	27.00	28.25	55,503,364	+1.25(+4.61%)
May 15, 2007	27.04	27.40	26.79	27.00	18,757,804	-0.04(-0.15%)
May 14, 2007	26.66	27.15	26.55	27.04	25,604,822	+0.40(+1.52%)
May 11, 2007	26.21	26.74	26.02	26.63	23,164,676	+0.60(+2.29%)
May 10, 2007	26.30	26.53	25.99	26.04	25,090,454	-0.27(-1.03%)
May 09, 2007	25.66	26.41	25.57	26.31	33,094,424	+0.62(+2.41%)
May 08, 2007	25.60	25.81	25.20	25.69	17,340,214	+0.09(+0.34%)
May 07, 2007	25.48	25.63	25.39	25.60	16,615,856	-0.02(-0.06%)
May 04, 2007	25.71	25.95	25.48	25.62	27,073,778	+0.01(+0.03%)
May 03, 2007	25.40	25.75	25.26	25.61	22,518,650	+0.27(+1.06%)
May 02, 2007	24.96	25.41	24.91	25.34	27,473,674	+0.43(+1.72%)
May 01, 2007	25.15	25.26	24.60	24.91	31,936,700	-0.30(-1.20%)
Apr 30, 2007	25.21	25.71	25.15	25.21	36,602,592	+0.02(+0.06%)
Apr 27, 2007	25.11	25.51	24.94	25.20	32,029,298	+0.10(+0.38%)
Apr 26, 2007	25.36	25.57	24.95	25.10	34,603,232	+0.07(+0.29%)
Apr 25, 2007	24.87	25.35	24.59	25.03	37,110,600	+0.36(+1.45%)
Apr 24, 2007	25.04	25.09	24.59	24.67	27,016,550	-0.33(-1.33%)
Apr 23, 2007	25.18	25.28	24.98	25.01	22,332,188	-0.11(-0.44%)
Apr 20, 2007	25.79	25.79	24.90	25.12	30,643,822	-0.29(-1.16%)
Apr 19, 2007	25.48	25.59	25.27	25.41	18,560,086	-0.27(-1.05%)
Apr 18, 2007	25.71	25.90	25.40	25.68	20,607,950	-0.17(-0.68%)
Apr 17, 2007	26.19	26.25	25.61	25.86	29,316,438	-0.26(-1.00%)
Apr 16, 2007	25.93	26.18	25.79	26.12	30,449,468	+0.19(+0.73%)
Apr 13, 2007	25.98	26.06	25.79	25.93	16,149,876	-0.04(-0.15%)
Apr 12, 2007	25.89	26.02	25.44	25.97	26,913,568	+0.21(+0.83%)
Apr 11, 2007	26.11	26.51	25.65	25.75	34,354,976	-0.33(-1.25%)
Apr 10, 2007	25.91	26.13	25.78	26.08	22,019,608	+0.21(+0.80%)
Apr 09, 2007	26.21	26.23	25.74	25.87	22,662,594	-0.27(-1.03%)
Apr 05, 2007	25.91	26.33	25.55	26.14	20,907,774	+0.08(+0.30%)
Apr 04, 2007	25.95	26.13	25.71	26.06	25,207,278	+0.06(+0.24%)
Apr 03, 2007	25.95	26.15	25.61	26.00	59,213,000	+0.39(+1.52%)
Apr 02, 2007	25.24	25.71	25.13	25.61	41,535,212	+0.42(+1.67%)
Mar 30, 2007	25.44	25.55	25.00	25.19	24,360,132	-0.24(-0.94%)
Mar 29, 2007	24.90	25.68	24.71	25.43	50,007,768	+0.58(+2.33%)
Mar 28, 2007	24.79	24.89	24.48	24.85	45,604,080	+0.21(+0.87%)
Mar 27, 2007	24.90	24.90	24.52	24.63	72,949,320	-0.26(-1.05%)
Mar 26, 2007	24.80	24.92	24.44	24.90	41,051,832	+0.23(+0.93%)
Mar 23, 2007	24.48	24.80	24.39	24.67	39,860,440	+0.26(+1.07%)
Mar 22, 2007	24.49	24.52	24.01	24.40	34,726,456	+0.05(+0.20%)
Mar 21, 2007	24.29	24.49	23.98	24.36	49,071,960	+0.15(+0.62%)
Mar 20, 2007	25.63	25.84	23.48	24.21	125,194,840	-1.51(-5.86%)
Mar 19, 2007	25.63	25.94	25.60	25.71	21,551,420	+0.27(+1.06%)
Mar 16, 2007	25.51	25.69	25.24	25.44	24,247,354	-0.06(-0.25%)
Mar 15, 2007	25.40	25.63	25.18	25.51	16,961,594	+0.25(+0.97%)
Mar 14, 2007	25.26	25.51	24.81	25.26	28,710,600	+0.02(+0.09%)
Mar 13, 2007	25.55	25.97	25.21	25.24	28,791,438	-0.31(-1.21%)
Mar 12, 2007	25.36	25.63	25.26	25.55	17,299,534	+0.13(+0.53%)
Mar 09, 2007	25.47	25.63	25.08	25.41	31,731,682	+0.23(+0.91%)
Mar 08, 2007	25.15	25.36	24.83	25.18	33,860,940	+0.22(+0.89%)
Mar 07, 2007	24.66	25.32	24.49	24.96	35,779,344	+0.38(+1.55%)
Mar 06, 2007	24.32	24.75	24.26	24.58	20,179,598	+0.55(+2.28%)
Mar 05, 2007	24.19	24.68	24.00	24.03	19,729,766	-0.56(-2.26%)
Mar 02, 2007	24.87	25.12	24.45	24.59	23,907,036	-0.29(-1.15%)
Mar 01, 2007	24.24	25.21	23.95	24.87	24,976,580	+0.33(+1.36%)
Feb 28, 2007	24.58	24.90	24.48	24.54	29,690,726	+0.15(+0.62%)
Feb 27, 2007	24.86	25.40	24.29	24.39	30,947,990	-0.93(-3.67%)
Feb 26, 2007	25.21	25.63	25.21	25.32	20,021,108	+0.28(+1.11%)
Feb 23, 2007	25.12	25.44	25.02	25.04	20,370,116	+0.03(+0.13%)
Feb 22, 2007	24.09	25.07	23.89	25.01	26,498,804	+0.98(+4.10%)
Feb 21, 2007	23.84	24.13	23.57	24.02	16,994,858	+0.19(+0.80%)
Feb 20, 2007	23.69	23.86	23.57	23.83	11,640,210	-0.02(-0.07%)
Feb 16, 2007	24.02	24.20	23.81	23.85	18,380,016	-0.26(-1.09%)
Feb 15, 2007	24.20	24.20	23.79	24.11	19,626,946	-0.25(-1.04%)
Feb 14, 2007	24.29	24.52	24.02	24.36	18,733,086	+0.04(+0.16%)
Feb 13, 2007	23.64	24.52	23.63	24.32	29,870,412	+0.73(+3.09%)
Feb 12, 2007	23.63	23.63	23.38	23.59	16,037,042	-0.14(-0.60%)
Feb 09, 2007	23.64	24.01	23.48	23.74	17,634,074	+0.15(+0.64%)
Feb 08, 2007	23.56	23.66	23.29	23.59	17,802,416	+0.06(+0.27%)
Feb 07, 2007	23.81	23.83	23.44	23.52	19,450,038	-0.20(-0.84%)
Feb 06, 2007	23.91	23.91	23.54	23.72	14,121,347	+0.06(+0.23%)
Feb 05, 2007	23.85	23.86	23.67	23.67	15,347,991	+0.06(+0.24%)
Feb 02, 2007	23.59	23.75	23.37	23.61	18,001,122	+0.10(+0.44%)
Feb 01, 2007	23.58	23.67	23.32	23.51	18,438,104	+0.06(+0.27%)
Jan 31, 2007	23.11	23.50	23.05	23.44	20,649,970	+0.17(+0.75%)
Jan 30, 2007	22.96	23.33	22.94	23.27	24,698,590	+0.44(+1.95%)
Jan 29, 2007	23.13	23.22	22.79	22.82	21,422,246	-0.31(-1.34%)
Jan 26, 2007	23.41	23.80	23.05	23.13	47,650,644	-0.47(-1.98%)
Jan 25, 2007	23.89	23.99	23.43	23.60	22,968,058	-0.33(-1.36%)
Jan 24, 2007	23.55	24.13	23.44	23.93	22,589,794	+0.33(+1.41%)
Jan 23, 2007	23.47	23.83	23.45	23.59	36,160,252	+0.33(+1.40%)
Jan 22, 2007	23.52	23.67	23.18	23.27	23,063,316	-0.04(-0.17%)
Jan 19, 2007	23.04	23.37	22.77	23.31	29,245,304	+0.59(+2.58%)
Jan 18, 2007	23.11	23.29	22.54	22.72	21,158,016	-0.34(-1.48%)
Jan 17, 2007	22.86	23.21	22.78	23.06	24,344,520	+0.21(+0.90%)
Jan 16, 2007	23.02	23.13	22.61	22.86	21,806,430	-0.25(-1.10%)
Jan 12, 2007	22.61	23.17	22.51	23.11	23,619,496	+0.67(+3.01%)
Jan 11, 2007	22.46	22.93	22.32	22.44	37,436,292	-0.07(-0.32%)
Jan 10, 2007	22.66	22.75	21.94	22.51	27,876,022	-0.28(-1.22%)
Jan 09, 2007	22.74	22.93	22.43	22.79	27,363,818	-0.20(-0.86%)
Jan 08, 2007	23.31	23.37	22.82	22.98	18,190,506	-0.03(-0.14%)
Jan 05, 2007	23.07	23.33	22.70	23.02	31,483,002	-0.18(-0.79%)
Jan 04, 2007	23.71	23.74	23.14	23.20	33,669,164	-0.51(-2.14%)
Jan 03, 2007	24.52	24.52	23.43	23.71	30,274,626	-0.94(-3.80%)
Dec 29, 2006	24.60	24.80	24.55	24.64	10,506,178	-0.17(-0.67%)
Dec 28, 2006	24.88	24.98	24.70	24.81	9,815,174	-0.07(-0.29%)
Dec 27, 2006	24.81	24.94	24.44	24.88	10,744,955	+0.14(+0.58%)
Dec 26, 2006	25.21	25.21	24.49	24.74	11,066,264	-0.23(-0.92%)
Dec 22, 2006	25.21	25.38	24.60	24.97	10,423,772	-0.24(-0.94%)
Dec 21, 2006	25.17	25.52	25.05	25.21	12,755,468	-0.16(-0.63%)
Dec 20, 2006	25.63	25.79	25.32	25.36	22,923,074	-0.27(-1.05%)
Dec 19, 2006	25.24	25.82	25.02	25.63	16,045,925	+0.29(+1.13%)
Dec 18, 2006	26.08	26.09	25.32	25.35	19,720,694	-0.74(-2.83%)
Dec 15, 2006	26.38	26.48	26.01	26.09	16,592,781	-0.28(-1.05%)
Dec 14, 2006	26.09	26.57	26.05	26.36	18,097,390	+0.40(+1.53%)
Dec 13, 2006	25.72	26.15	25.67	25.97	12,745,136	+0.37(+1.46%)
Dec 12, 2006	25.95	26.25	25.55	25.59	20,061,786	-0.28(-1.07%)
Dec 11, 2006	25.95	26.07	25.75	25.87	15,866,748	-0.17(-0.64%)
Dec 08, 2006	26.24	26.43	25.87	26.04	12,939,811	-0.08(-0.30%)
Dec 07, 2006	26.36	26.48	26.00	26.12	12,651,011	-0.21(-0.78%)
Dec 06, 2006	26.36	26.59	26.15	26.32	15,652,920	-0.03(-0.12%)
Dec 05, 2006	26.63	26.80	26.10	26.36	17,898,052	-0.07(-0.27%)
Dec 04, 2006	26.61	26.81	26.28	26.43	10,025,600	-0.18(-0.69%)
Dec 01, 2006	26.31	26.74	26.20	26.61	16,139,924	-0.17(-0.62%)
Nov 30, 2006	26.82	27.22	26.68	26.78	18,297,862	+0.08(+0.30%)
Nov 29, 2006	25.95	26.87	25.95	26.70	17,378,162	+0.74(+2.84%)
Nov 28, 2006	25.52	26.13	25.49	25.96	15,027,816	+0.66(+2.60%)
Nov 27, 2006	25.69	25.87	25.19	25.30	11,536,257	-0.33(-1.27%)
Nov 24, 2006	25.82	26.19	25.63	25.63	7,633,548	-0.25(-0.98%)
Nov 22, 2006	25.92	26.24	25.52	25.88	15,486,217	-0.04(-0.15%)
Nov 21, 2006	25.79	26.03	25.79	25.92	12,792,891	+0.26(+1.02%)
Nov 20, 2006	25.80	25.91	25.40	25.66	15,597,101	-0.21(-0.83%)
Nov 17, 2006	25.55	26.03	25.25	25.87	20,974,052	+0.07(+0.28%)
Nov 16, 2006	27.14	27.21	25.77	25.80	29,236,736	-0.83(-3.10%)
Nov 15, 2006	26.05	26.89	25.95	26.63	32,898,652	+1.17(+4.61%)
Nov 14, 2006	25.63	25.92	25.40	25.45	15,561,946	+0.06(+0.25%)
Nov 13, 2006	25.23	25.67	25.02	25.39	16,723,825	+0.16(+0.63%)
Nov 10, 2006	25.40	25.64	24.98	25.23	12,958,460	-0.25(-1.00%)
Nov 09, 2006	25.51	26.17	25.33	25.48	21,893,374	+0.19(+0.75%)
Nov 08, 2006	24.68	25.49	24.58	25.29	27,758,966	+0.13(+0.54%)
Nov 07, 2006	25.91	25.91	24.88	25.16	18,835,014	-0.65(-2.52%)
Nov 06, 2006	25.06	25.82	24.95	25.81	14,931,172	+0.59(+2.33%)
Nov 03, 2006	24.98	25.48	24.94	25.22	17,545,494	+0.46(+1.86%)
Nov 02, 2006	24.92	25.09	24.52	24.76	16,574,258	-0.26(-1.05%)

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.