Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	36.06	36.61	35.68	36.32	10,380,258	+0.36(+1.01%)
Oct 30, 2007	35.27	36.70	35.11	35.95	16,392,312	+0.26(+0.72%)
Oct 29, 2007	36.94	36.96	35.13	35.70	19,388,358	-0.87(-2.37%)
Oct 26, 2007	37.04	37.74	36.44	36.57	20,003,606	-0.04(-0.11%)
Oct 25, 2007	35.99	37.21	35.40	36.61	33,000,354	+1.34(+3.81%)
Oct 24, 2007	33.64	35.29	33.14	35.26	24,474,590	+1.45(+4.30%)
Oct 23, 2007	32.94	33.82	32.28	33.81	24,019,226	+2.05(+6.45%)
Oct 22, 2007	29.76	31.90	29.44	31.76	19,207,800	+1.84(+6.13%)
Oct 19, 2007	29.86	31.06	29.54	29.93	48,227,076	+1.43(+5.03%)
Oct 18, 2007	26.60	28.72	26.42	28.49	23,036,120	+2.19(+8.33%)
Oct 17, 2007	27.58	27.60	26.01	26.30	14,329,314	-0.88(-3.22%)
Oct 16, 2007	27.39	27.97	26.73	27.18	10,339,965	-0.68(-2.44%)
Oct 15, 2007	27.84	28.25	27.35	27.86	6,171,417	+0.15(+0.54%)
Oct 12, 2007	27.72	28.14	27.28	27.71	7,848,864	+0.19(+0.70%)
Oct 11, 2007	29.00	29.28	26.89	27.52	15,551,595	-1.25(-4.33%)
Oct 10, 2007	28.77	29.39	28.49	28.76	7,428,357	+0.04(+0.15%)
Oct 09, 2007	28.71	29.11	28.17	28.72	8,891,658	+0.19(+0.67%)
Oct 08, 2007	27.54	28.55	27.48	28.53	11,497,527	+1.08(+3.94%)
Oct 05, 2007	27.06	27.48	26.81	27.45	6,465,969	+0.83(+3.13%)
Oct 04, 2007	26.67	27.00	26.12	26.61	5,657,742	-0.01(-0.04%)
Oct 03, 2007	26.33	27.26	25.86	26.62	10,203,741	+0.72(+2.79%)
Oct 02, 2007	25.85	26.44	25.72	25.90	5,575,662	+0.19(+0.74%)
Oct 01, 2007	25.93	25.94	25.52	25.71	7,780,752	+0.16(+0.61%)
Sep 28, 2007	25.72	25.95	25.48	25.56	5,321,547	-0.11(-0.43%)
Sep 27, 2007	25.99	26.00	25.40	25.67	5,400,180	-0.03(-0.13%)
Sep 26, 2007	25.51	26.16	25.41	25.70	12,025,557	+0.41(+1.61%)
Sep 25, 2007	24.57	25.33	24.57	25.29	4,486,122	+0.42(+1.68%)
Sep 24, 2007	25.00	25.31	24.45	24.88	5,899,599	+0.22(+0.89%)
Sep 21, 2007	25.03	25.22	24.45	24.66	8,138,259	-0.33(-1.30%)
Sep 20, 2007	25.49	25.54	24.91	24.98	4,204,638	-0.23(-0.92%)
Sep 19, 2007	25.47	25.96	24.73	25.21	12,275,982	+0.21(+0.83%)
Sep 18, 2007	24.00	25.05	23.68	25.01	8,091,945	+1.39(+5.91%)
Sep 17, 2007	23.76	24.11	23.30	23.61	8,641,746	-0.17(-0.70%)
Sep 14, 2007	24.44	24.65	23.66	23.78	9,474,102	-0.79(-3.23%)
Sep 13, 2007	24.85	25.05	24.57	24.57	4,681,557	-0.12(-0.50%)
Sep 12, 2007	24.44	25.09	24.41	24.70	6,337,719	+0.33(+1.34%)
Sep 11, 2007	25.04	25.06	24.13	24.37	6,629,238	-0.43(-1.72%)
Sep 10, 2007	24.88	25.09	24.29	24.79	7,947,027	+0.13(+0.53%)
Sep 07, 2007	25.11	25.26	24.47	24.66	9,275,706	-0.89(-3.48%)
Sep 06, 2007	25.09	25.55	24.74	25.55	6,333,678	+0.66(+2.64%)
Sep 05, 2007	25.11	25.41	24.53	24.89	5,226,831	-0.29(-1.16%)
Sep 04, 2007	24.84	25.35	24.56	25.19	6,476,004	+0.60(+2.44%)
Aug 31, 2007	24.44	24.92	24.00	24.59	7,000,974	+0.47(+1.94%)
Aug 30, 2007	23.83	24.49	23.62	24.12	8,418,897	+0.16(+0.69%)
Aug 29, 2007	23.07	24.03	22.92	23.95	6,480,855	+1.07(+4.66%)
Aug 28, 2007	23.06	23.42	22.68	22.89	5,779,503	-0.38(-1.63%)
Aug 27, 2007	23.44	23.71	22.96	23.27	5,192,550	-0.23(-0.97%)
Aug 24, 2007	22.87	23.57	22.68	23.50	4,353,678	+0.66(+2.90%)
Aug 23, 2007	23.56	23.57	22.78	22.83	4,324,968	-0.60(-2.57%)
Aug 22, 2007	23.11	23.58	22.95	23.44	7,816,464	+0.59(+2.60%)
Aug 21, 2007	21.97	23.03	21.97	22.84	6,401,322	+0.79(+3.57%)
Aug 20, 2007	22.25	22.35	21.96	22.06	5,857,731	-0.07(-0.32%)
Aug 17, 2007	21.48	22.13	20.94	22.13	8,194,725	+1.06(+5.01%)
Aug 16, 2007	21.38	22.04	20.57	21.07	12,143,484	-0.55(-2.56%)
Aug 15, 2007	21.83	22.42	21.48	21.62	7,324,164	-0.24(-1.11%)
Aug 14, 2007	22.15	22.43	21.84	21.87	4,454,388	-0.49(-2.19%)
Aug 13, 2007	22.49	22.65	21.93	22.36	6,532,101	+0.46(+2.08%)
Aug 10, 2007	22.06	22.65	21.78	21.90	11,608,245	-0.47(-2.09%)
Aug 09, 2007	23.00	23.72	22.26	22.37	9,665,586	-1.11(-4.71%)
Aug 08, 2007	23.53	23.93	23.06	23.47	7,018,362	+0.11(+0.48%)
Aug 07, 2007	23.25	23.48	22.76	23.36	7,434,243	+0.19(+0.82%)
Aug 06, 2007	22.88	23.32	22.14	23.17	9,985,644	+0.46(+2.03%)
Aug 03, 2007	23.16	23.87	22.71	22.71	9,175,419	-0.84(-3.57%)
Aug 02, 2007	23.66	23.67	23.09	23.55	7,827,606	+0.04(+0.18%)
Aug 01, 2007	23.60	23.81	22.92	23.51	11,221,326	-0.12(-0.49%)
Jul 31, 2007	23.99	25.00	23.59	23.62	19,670,832	-0.29(-1.19%)
Jul 30, 2007	22.53	24.11	22.23	23.91	18,626,030	+1.40(+6.24%)
Jul 27, 2007	22.33	23.14	22.09	22.51	9,396,693	+0.14(+0.62%)
Jul 26, 2007	21.80	22.75	21.68	22.37	11,089,161	+0.13(+0.56%)
Jul 25, 2007	22.78	22.81	21.68	22.24	14,551,587	-0.33(-1.47%)
Jul 24, 2007	22.44	22.77	22.25	22.57	21,611,906	-0.54(-2.35%)
Jul 23, 2007	22.68	23.86	22.52	23.11	43,119,008	+1.05(+4.75%)
Jul 20, 2007	19.51	22.20	19.51	22.07	80,133,984	+5.39(+32.32%)
Jul 19, 2007	16.62	16.77	16.46	16.68	11,999,601	+0.18(+1.12%)
Jul 18, 2007	16.46	16.60	16.39	16.49	6,782,751	-0.06(-0.35%)
Jul 17, 2007	16.49	16.75	16.22	16.55	6,457,554	+0.23(+1.44%)
Jul 16, 2007	16.50	16.51	16.23	16.31	5,104,395	-0.17(-1.04%)
Jul 13, 2007	16.55	16.66	16.35	16.49	4,898,079	-0.06(-0.36%)
Jul 12, 2007	16.42	16.56	16.26	16.54	4,990,023	+0.17(+1.02%)
Jul 11, 2007	16.28	16.46	16.15	16.38	2,928,411	+0.10(+0.61%)
Jul 10, 2007	16.33	16.59	16.00	16.28	6,145,254	-0.10(-0.60%)
Jul 09, 2007	16.11	16.50	16.07	16.38	6,032,619	+0.28(+1.73%)
Jul 06, 2007	15.91	16.18	15.85	16.10	4,290,975	+0.24(+1.51%)
Jul 05, 2007	15.72	15.90	15.63	15.86	4,336,092	+0.09(+0.58%)
Jul 03, 2007	15.77	15.90	15.73	15.77	2,826,072	-0.00(-0.03%)
Jul 02, 2007	15.44	15.83	15.37	15.77	5,861,475	+0.35(+2.29%)
Jun 29, 2007	15.38	15.58	15.32	15.42	3,471,363	+0.03(+0.19%)
Jun 28, 2007	15.45	15.58	15.34	15.39	3,380,868	-0.06(-0.37%)
Jun 27, 2007	15.01	15.46	15.00	15.45	3,618,063	+0.37(+2.42%)
Jun 26, 2007	15.17	15.33	15.00	15.08	5,525,955	-0.09(-0.56%)
Jun 25, 2007	15.39	15.49	15.11	15.17	4,338,720	-0.12(-0.76%)
Jun 22, 2007	15.39	15.53	15.22	15.28	4,425,156	-0.16(-1.03%)
Jun 21, 2007	15.40	15.58	15.27	15.44	3,666,744	+0.02(+0.16%)
Jun 20, 2007	15.79	15.83	15.38	15.42	5,175,000	-0.23(-1.48%)
Jun 19, 2007	15.53	15.86	15.52	15.65	4,071,600	+0.00(+0.00%)
Jun 18, 2007	15.62	15.75	15.56	15.65	3,428,100	+0.03(+0.20%)
Jun 15, 2007	15.85	15.86	15.55	15.62	6,716,700	-0.08(-0.50%)
Jun 14, 2007	15.55	15.79	15.53	15.70	10,299,600	+0.13(+0.84%)
Jun 13, 2007	15.45	15.61	15.32	15.56	6,707,700	+0.24(+1.55%)
Jun 12, 2007	15.59	15.61	15.23	15.33	4,915,800	-0.26(-1.69%)
Jun 11, 2007	15.52	15.73	15.45	15.59	3,543,345	+0.15(+0.94%)
Jun 08, 2007	15.19	15.58	15.12	15.44	7,026,975	+0.19(+1.22%)
Jun 07, 2007	15.62	15.73	15.22	15.26	6,140,529	-0.38(-2.40%)
Jun 06, 2007	15.84	15.93	15.63	15.63	5,196,348	-0.22(-1.39%)
Jun 05, 2007	15.91	16.24	15.82	15.85	8,243,190	-0.08(-0.49%)
Jun 04, 2007	15.65	16.00	15.54	15.93	9,057,393	+0.48(+3.14%)
Jun 01, 2007	15.38	15.52	15.29	15.45	3,925,305	+0.16(+1.02%)
May 31, 2007	15.31	15.76	15.20	15.29	6,587,631	-0.01(-0.04%)
May 30, 2007	15.15	15.30	14.96	15.30	3,562,434	+0.11(+0.72%)
May 29, 2007	15.22	15.29	15.14	15.19	3,383,793	-0.03(-0.21%)
May 25, 2007	15.20	15.36	15.11	15.22	4,874,409	+0.05(+0.32%)
May 24, 2007	15.17	15.63	15.00	15.17	8,037,720	-0.06(-0.39%)
May 23, 2007	14.89	15.53	14.82	15.23	13,322,997	+0.39(+2.62%)
May 22, 2007	14.74	14.95	14.63	14.84	4,878,072	+0.07(+0.50%)
May 21, 2007	14.71	14.84	14.63	14.77	5,324,940	+0.03(+0.21%)
May 18, 2007	14.56	14.78	14.41	14.74	7,395,795	+0.37(+2.61%)
May 17, 2007	14.38	14.46	14.23	14.36	3,474,711	-0.01(-0.06%)
May 16, 2007	14.59	14.64	14.18	14.37	6,103,746	-0.09(-0.64%)
May 15, 2007	14.47	14.61	14.44	14.46	4,693,725	-0.00(-0.03%)
May 14, 2007	14.56	14.69	14.40	14.47	3,018,114	-0.08(-0.52%)
May 11, 2007	14.59	14.74	14.34	14.54	5,010,102	+0.01(+0.07%)
May 10, 2007	15.00	15.00	14.45	14.53	8,440,011	-0.47(-3.11%)
May 09, 2007	14.84	15.10	14.81	15.00	5,067,990	+0.06(+0.40%)
May 08, 2007	14.83	14.97	14.71	14.94	5,733,009	+0.00(+0.01%)
May 07, 2007	14.85	15.03	14.78	14.94	5,232,042	+0.06(+0.38%)
May 04, 2007	15.02	15.06	14.74	14.88	6,731,973	-0.17(-1.11%)
May 03, 2007	14.96	15.13	14.78	15.05	8,143,218	+0.15(+1.02%)
May 02, 2007	14.57	14.91	14.51	14.90	5,995,323	+0.33(+2.30%)
May 01, 2007	14.53	14.57	14.19	14.56	6,912,234	+0.16(+1.09%)
Apr 30, 2007	14.73	14.81	14.36	14.41	6,479,964	-0.41(-2.74%)
Apr 27, 2007	14.79	14.83	14.64	14.81	5,185,368	-0.07(-0.47%)
Apr 26, 2007	14.82	14.92	14.72	14.88	4,585,365	+0.02(+0.16%)
Apr 25, 2007	14.81	15.08	14.67	14.86	8,090,856	+0.04(+0.24%)
Apr 24, 2007	14.76	14.89	14.55	14.82	8,931,285	-0.09(-0.63%)
Apr 23, 2007	14.64	15.06	14.58	14.92	13,647,456	+0.28(+1.90%)
Apr 20, 2007	14.22	14.96	14.22	14.64	39,362,940	+1.17(+8.71%)
Apr 19, 2007	13.59	13.63	13.39	13.47	13,423,734	-0.15(-1.08%)
Apr 18, 2007	13.98	14.07	13.51	13.61	8,519,958	-0.30(-2.19%)
Apr 17, 2007	14.00	14.05	13.87	13.92	4,999,833	-0.03(-0.19%)
Apr 16, 2007	13.97	14.20	13.91	13.94	6,749,631	+0.08(+0.60%)
Apr 13, 2007	13.72	13.93	13.68	13.86	5,478,453	+0.17(+1.26%)
Apr 12, 2007	13.61	13.76	13.52	13.69	3,465,504	+0.02(+0.15%)
Apr 11, 2007	13.67	13.78	13.50	13.67	6,213,924	+0.02(+0.15%)
Apr 10, 2007	13.73	13.78	13.60	13.65	4,129,506	-0.11(-0.77%)
Apr 09, 2007	13.81	13.94	13.72	13.75	3,962,268	-0.08(-0.60%)
Apr 05, 2007	13.93	13.95	13.70	13.84	4,081,599	-0.07(-0.48%)
Apr 04, 2007	13.74	13.96	13.67	13.90	6,217,254	+0.21(+1.50%)
Apr 03, 2007	13.58	13.82	13.56	13.70	5,441,940	+0.15(+1.09%)
Apr 02, 2007	13.50	13.64	13.46	13.55	3,383,154	+0.04(+0.30%)
Mar 30, 2007	13.71	13.72	13.40	13.51	4,152,132	-0.16(-1.17%)
Mar 29, 2007	13.82	13.83	13.47	13.67	3,842,703	+0.07(+0.52%)
Mar 28, 2007	13.61	13.83	13.53	13.60	6,523,461	-0.10(-0.76%)
Mar 27, 2007	13.71	13.89	13.61	13.70	7,453,836	-0.01(-0.06%)
Mar 26, 2007	13.53	13.71	13.35	13.71	7,764,696	+0.19(+1.41%)
Mar 23, 2007	13.31	13.60	13.29	13.52	6,898,455	+0.11(+0.84%)
Mar 22, 2007	12.93	13.63	12.93	13.41	17,371,214	+0.50(+3.84%)
Mar 21, 2007	12.88	12.93	12.79	12.91	6,247,764	+0.06(+0.49%)
Mar 20, 2007	12.74	12.91	12.69	12.85	4,929,516	+0.16(+1.23%)
Mar 19, 2007	12.51	12.92	12.41	12.69	10,389,087	+0.28(+2.29%)
Mar 16, 2007	12.38	12.58	12.32	12.41	9,032,697	+0.01(+0.07%)
Mar 15, 2007	12.11	12.50	12.11	12.40	7,049,430	+0.30(+2.45%)
Mar 14, 2007	11.98	12.12	11.82	12.10	4,551,273	+0.11(+0.95%)
Mar 13, 2007	12.25	12.27	11.98	11.99	5,118,768	-0.26(-2.12%)
Mar 12, 2007	12.21	12.33	12.12	12.25	3,076,947	-0.06(-0.46%)
Mar 09, 2007	12.38	12.56	12.27	12.31	4,683,789	+0.09(+0.76%)
Mar 08, 2007	12.14	12.37	12.14	12.21	6,058,926	+0.19(+1.55%)
Mar 07, 2007	12.06	12.14	11.94	12.03	5,405,931	-0.03(-0.26%)
Mar 06, 2007	11.77	12.20	11.70	12.06	13,293,144	+0.48(+4.12%)
Mar 05, 2007	11.78	11.94	11.56	11.58	8,267,382	-0.37(-3.06%)
Mar 02, 2007	12.11	12.17	11.92	11.95	5,165,298	-0.16(-1.36%)
Mar 01, 2007	12.12	12.22	11.84	12.11	8,493,012	-0.23(-1.89%)
Feb 28, 2007	12.18	12.40	11.91	12.34	8,859,258	+0.18(+1.45%)
Feb 27, 2007	12.40	12.44	12.13	12.17	7,672,005	-0.42(-3.30%)
Feb 26, 2007	12.66	12.71	12.39	12.58	3,894,615	+0.02(+0.15%)
Feb 23, 2007	12.63	12.65	12.49	12.56	3,895,497	-0.07(-0.54%)
Feb 22, 2007	12.78	12.79	12.52	12.63	3,858,102	-0.13(-1.04%)
Feb 21, 2007	12.76	12.94	12.72	12.76	4,822,182	-0.01(-0.10%)
Feb 20, 2007	12.72	12.85	12.64	12.78	5,540,202	+0.07(+0.52%)
Feb 16, 2007	12.47	12.72	12.46	12.71	5,599,458	+0.19(+1.55%)
Feb 15, 2007	12.64	12.70	12.46	12.52	5,684,760	-0.13(-1.04%)
Feb 14, 2007	12.54	12.78	12.54	12.65	5,084,631	+0.07(+0.57%)
Feb 13, 2007	12.57	12.72	12.44	12.58	5,374,719	-0.03(-0.26%)
Feb 12, 2007	12.45	12.63	12.25	12.61	6,930,576	+0.16(+1.29%)
Feb 09, 2007	12.68	12.83	12.32	12.45	8,560,980	-0.27(-2.15%)
Feb 08, 2007	12.71	12.80	12.56	12.72	4,354,443	-0.00(-0.01%)
Feb 07, 2007	12.79	12.97	12.60	12.73	8,591,544	-0.11(-0.84%)
Feb 06, 2007	12.73	12.92	12.64	12.83	8,339,346	+0.07(+0.57%)
Feb 05, 2007	12.90	13.00	12.70	12.76	11,395,359	-0.21(-1.64%)
Feb 02, 2007	12.78	13.11	12.62	12.97	44,834,824	+1.94(+17.57%)
Feb 01, 2007	11.02	11.10	10.93	11.04	19,969,964	+0.10(+0.93%)
Jan 31, 2007	10.92	11.02	10.74	10.93	7,116,768	+0.02(+0.21%)
Jan 30, 2007	10.78	10.94	10.60	10.91	10,636,875	+0.08(+0.70%)
Jan 29, 2007	10.59	10.85	10.51	10.84	5,310,270	+0.28(+2.67%)
Jan 26, 2007	10.59	10.65	10.41	10.55	5,083,929	-0.02(-0.19%)
Jan 25, 2007	10.76	10.76	10.49	10.57	5,553,819	-0.19(-1.76%)
Jan 24, 2007	10.87	10.89	10.72	10.76	4,689,954	-0.08(-0.76%)
Jan 23, 2007	10.79	10.98	10.71	10.84	8,095,923	+0.06(+0.53%)
Jan 22, 2007	10.52	10.83	10.46	10.79	10,731,564	+0.41(+3.93%)
Jan 19, 2007	10.37	10.44	10.31	10.38	6,073,686	-0.02(-0.16%)
Jan 18, 2007	10.53	10.58	10.37	10.40	8,507,070	-0.13(-1.26%)
Jan 17, 2007	10.33	10.56	10.29	10.53	9,243,666	+0.18(+1.76%)
Jan 16, 2007	10.52	10.52	10.31	10.35	7,204,896	-0.10(-0.98%)
Jan 12, 2007	10.21	10.53	10.21	10.45	15,316,515	+0.31(+3.06%)
Jan 11, 2007	9.644	10.17	9.578	10.14	16,527,699	+0.46(+4.74%)
Jan 10, 2007	9.889	9.923	9.631	9.679	17,466,408	-0.25(-2.53%)
Jan 09, 2007	10.12	10.23	9.866	9.930	14,281,515	-0.20(-2.01%)
Jan 08, 2007	10.41	10.43	10.09	10.13	14,719,545	-0.32(-3.06%)
Jan 05, 2007	10.56	10.66	10.39	10.45	8,811,531	-0.12(-1.18%)
Jan 04, 2007	10.46	10.65	10.46	10.58	6,482,952	+0.08(+0.76%)
Jan 03, 2007	10.78	10.88	10.34	10.50	8,607,888	-0.16(-1.48%)
Dec 29, 2006	10.73	10.83	10.63	10.66	4,241,853	-0.09(-0.86%)
Dec 28, 2006	10.72	10.79	10.68	10.75	5,482,557	-0.03(-0.27%)
Dec 27, 2006	10.78	10.94	10.73	10.78	5,680,314	+0.06(+0.55%)
Dec 26, 2006	10.78	10.80	10.70	10.72	4,815,369	-0.06(-0.58%)
Dec 22, 2006	11.00	11.08	10.76	10.78	7,618,590	-0.22(-1.96%)
Dec 21, 2006	11.15	11.20	10.97	11.00	6,795,135	-0.16(-1.47%)
Dec 20, 2006	11.28	11.35	11.14	11.16	4,732,146	-0.12(-1.04%)
Dec 19, 2006	11.30	11.33	11.13	11.28	6,508,125	-0.06(-0.54%)
Dec 18, 2006	11.61	11.67	11.33	11.34	5,301,360	-0.20(-1.75%)
Dec 15, 2006	11.58	11.72	11.45	11.54	6,817,563	+0.02(+0.17%)
Dec 14, 2006	11.53	11.74	11.48	11.52	4,742,073	-0.02(-0.20%)
Dec 13, 2006	11.75	11.78	11.49	11.54	7,372,980	-0.20(-1.67%)
Dec 12, 2006	11.80	11.91	11.65	11.74	5,660,379	-0.09(-0.77%)
Dec 11, 2006	11.73	11.94	11.71	11.83	5,666,175	+0.17(+1.44%)
Dec 08, 2006	11.70	11.89	11.64	11.66	7,830,819	-0.05(-0.42%)
Dec 07, 2006	11.60	11.83	11.47	11.71	7,923,357	+0.17(+1.48%)
Dec 06, 2006	11.31	11.56	11.28	11.54	6,890,337	+0.24(+2.08%)
Dec 05, 2006	11.43	11.43	11.26	11.31	4,739,247	-0.06(-0.53%)
Dec 04, 2006	11.28	11.50	11.25	11.37	5,148,000	+0.08(+0.73%)
Dec 01, 2006	11.32	11.35	11.09	11.28	5,880,744	-0.01(-0.07%)
Nov 30, 2006	11.36	11.39	11.16	11.29	4,428,900	-0.07(-0.60%)
Nov 29, 2006	11.43	11.62	11.14	11.36	8,194,491	-0.06(-0.55%)
Nov 28, 2006	11.02	11.50	10.96	11.42	12,300,831	+0.40(+3.60%)
Nov 27, 2006	11.18	11.33	10.97	11.03	9,749,223	+0.02(+0.17%)
Nov 24, 2006	10.86	11.02	10.78	11.01	2,038,581	+0.10(+0.89%)
Nov 22, 2006	11.04	11.04	10.79	10.91	4,816,458	-0.08(-0.72%)
Nov 21, 2006	11.08	11.10	10.90	10.99	6,294,798	-0.06(-0.55%)
Nov 20, 2006	10.69	11.33	10.69	11.05	20,819,204	+0.41(+3.82%)
Nov 17, 2006	10.47	10.68	10.44	10.64	12,895,272	+0.11(+1.04%)
Nov 16, 2006	10.64	10.65	10.46	10.53	8,430,966	-0.04(-0.42%)
Nov 15, 2006	10.55	10.68	10.47	10.58	10,619,649	-0.01(-0.05%)
Nov 14, 2006	10.59	10.66	10.51	10.58	7,709,895	+0.00(+0.03%)
Nov 13, 2006	10.70	10.79	10.53	10.58	11,023,587	-0.24(-2.19%)
Nov 10, 2006	10.72	10.88	10.67	10.82	6,777,585	+0.10(+0.91%)
Nov 09, 2006	10.83	10.88	10.70	10.72	6,883,506	-0.16(-1.46%)
Nov 08, 2006	10.89	11.06	10.82	10.88	6,941,817	-0.10(-0.89%)
Nov 07, 2006	11.12	11.31	10.90	10.98	7,566,075	-0.12(-1.07%)
Nov 06, 2006	10.75	11.22	10.75	11.09	10,657,458	+0.36(+3.36%)
Nov 03, 2006	10.78	10.83	10.63	10.73	5,955,552	-0.06(-0.58%)
Nov 02, 2006	10.76	10.97	10.75	10.80	4,606,038	+0.00(+0.01%)

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.