Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	31.84	31.95	31.51	31.68	21,882,244	-0.27(-0.84%)
Sep 27, 2007	31.94	31.99	31.58	31.95	18,573,394	+0.06(+0.17%)
Sep 26, 2007	31.98	32.28	31.62	31.89	25,284,104	+0.02(+0.06%)
Sep 25, 2007	31.97	31.97	31.56	31.87	23,672,934	-0.17(-0.52%)
Sep 24, 2007	32.63	32.63	31.92	32.04	25,092,010	-0.55(-1.68%)
Sep 21, 2007	32.84	32.87	32.24	32.58	29,703,716	+0.12(+0.36%)
Sep 20, 2007	32.92	33.01	32.31	32.46	28,229,308	-0.42(-1.28%)
Sep 19, 2007	33.16	33.23	32.61	32.89	45,809,308	-0.17(-0.52%)
Sep 18, 2007	31.58	33.09	31.19	33.06	39,389,600	+1.75(+5.59%)
Sep 17, 2007	31.38	31.55	31.03	31.31	25,969,742	-0.17(-0.55%)
Sep 14, 2007	31.52	31.55	31.12	31.48	18,055,506	-0.04(-0.13%)
Sep 13, 2007	30.71	31.65	30.68	31.52	29,272,268	+0.78(+2.54%)
Sep 12, 2007	30.76	30.93	30.52	30.74	20,110,588	-0.05(-0.16%)
Sep 11, 2007	30.39	31.00	30.19	30.79	21,896,420	+0.42(+1.39%)
Sep 10, 2007	30.25	30.73	29.97	30.37	24,843,502	+0.28(+0.94%)
Sep 07, 2007	29.91	30.41	29.87	30.09	31,113,902	-0.48(-1.56%)
Sep 06, 2007	30.58	30.80	30.30	30.56	27,475,250	+0.03(+0.09%)
Sep 05, 2007	30.99	31.09	30.47	30.54	22,502,790	-0.78(-2.49%)
Sep 04, 2007	30.69	31.54	30.60	31.32	22,254,598	+0.54(+1.75%)
Aug 31, 2007	31.11	31.20	30.61	30.78	24,353,576	+0.38(+1.25%)
Aug 30, 2007	30.17	30.67	29.96	30.40	22,525,354	-0.11(-0.36%)
Aug 29, 2007	30.34	30.58	29.83	30.51	31,251,752	+0.37(+1.22%)
Aug 28, 2007	30.75	30.75	30.05	30.14	33,990,108	-0.91(-2.92%)
Aug 27, 2007	31.63	31.73	31.03	31.05	19,564,678	-0.72(-2.26%)
Aug 24, 2007	31.46	31.80	31.13	31.77	19,163,128	+0.19(+0.61%)
Aug 23, 2007	32.11	32.20	31.21	31.57	31,065,734	-0.23(-0.72%)
Aug 22, 2007	32.26	32.37	31.13	31.80	44,616,908	-0.14(-0.43%)
Aug 21, 2007	31.88	32.55	31.63	31.94	34,111,472	-0.20(-0.62%)
Aug 20, 2007	32.61	32.84	31.16	32.14	47,287,708	-0.36(-1.11%)
Aug 17, 2007	33.24	33.38	31.90	32.50	83,708,248	+1.06(+3.39%)
Aug 16, 2007	29.55	31.73	29.15	31.43	74,371,104	+1.71(+5.74%)
Aug 15, 2007	29.82	30.71	29.60	29.73	40,067,972	-0.21(-0.69%)
Aug 14, 2007	30.38	30.43	29.82	29.93	36,472,288	-0.37(-1.21%)
Aug 13, 2007	31.27	31.41	30.20	30.30	30,846,012	-0.29(-0.95%)
Aug 10, 2007	29.98	30.97	29.39	30.59	46,899,904	+0.06(+0.18%)
Aug 09, 2007	31.14	31.76	30.54	30.54	56,721,588	-1.62(-5.03%)
Aug 08, 2007	31.63	32.65	31.30	32.15	39,697,096	+0.81(+2.58%)
Aug 07, 2007	31.10	31.84	30.52	31.34	44,199,736	+0.16(+0.51%)
Aug 06, 2007	30.25	31.19	29.92	31.19	49,470,032	+1.01(+3.34%)
Aug 03, 2007	30.22	31.08	30.00	30.18	52,977,920	-0.65(-2.11%)
Aug 02, 2007	30.70	30.94	30.42	30.83	40,931,824	+0.15(+0.47%)
Aug 01, 2007	30.21	30.72	29.87	30.68	64,331,124	+0.26(+0.84%)
Jul 31, 2007	31.16	31.78	30.38	30.43	49,283,780	-0.51(-1.65%)
Jul 30, 2007	30.94	31.21	30.15	30.94	46,745,276	+0.36(+1.18%)
Jul 27, 2007	30.48	31.28	30.21	30.58	57,399,124	+0.10(+0.34%)
Jul 26, 2007	30.63	30.80	30.07	30.47	74,063,192	-0.82(-2.63%)
Jul 25, 2007	31.57	31.95	30.62	31.30	58,113,256	-0.05(-0.15%)
Jul 24, 2007	32.24	32.46	31.19	31.34	51,648,740	-1.25(-3.84%)
Jul 23, 2007	33.01	33.09	32.53	32.60	29,682,308	-0.28(-0.86%)
Jul 20, 2007	33.74	33.74	32.76	32.88	44,375,196	-0.73(-2.18%)
Jul 19, 2007	34.22	34.35	33.07	33.61	37,897,948	-0.18(-0.53%)
Jul 18, 2007	33.74	34.08	33.07	33.79	51,402,692	-0.72(-2.08%)
Jul 17, 2007	34.53	34.90	34.45	34.51	26,427,904	+0.06(+0.18%)
Jul 16, 2007	34.50	34.88	34.38	34.45	17,739,542	-0.15(-0.44%)
Jul 13, 2007	34.35	34.72	34.06	34.60	23,713,302	+0.36(+1.05%)
Jul 12, 2007	33.66	34.31	33.27	34.24	27,733,190	+0.97(+2.91%)
Jul 11, 2007	32.85	33.49	32.58	33.27	39,397,580	+0.43(+1.30%)
Jul 10, 2007	33.39	33.58	32.81	32.84	31,651,740	-0.88(-2.62%)
Jul 09, 2007	34.28	34.07	33.55	33.73	15,300,549	-0.12(-0.37%)
Jul 06, 2007	33.61	33.99	33.49	33.85	15,610,982	+0.12(+0.37%)
Jul 05, 2007	33.94	34.12	33.63	33.73	16,783,536	-0.38(-1.11%)
Jul 03, 2007	34.01	34.28	33.90	34.11	10,767,673	+0.13(+0.39%)
Jul 02, 2007	33.81	34.05	33.58	33.98	22,736,552	+0.48(+1.45%)
Jun 29, 2007	34.03	34.08	33.25	33.49	31,482,410	-0.35(-1.04%)
Jun 28, 2007	34.05	34.21	33.57	33.85	20,874,144	-0.19(-0.57%)
Jun 27, 2007	33.36	34.08	33.24	34.04	23,656,094	+0.44(+1.32%)
Jun 26, 2007	33.43	33.91	33.39	33.60	27,431,394	+0.17(+0.50%)
Jun 25, 2007	33.68	34.02	33.23	33.43	24,937,738	-0.25(-0.74%)
Jun 22, 2007	34.46	34.39	33.58	33.68	36,321,944	-0.77(-2.25%)
Jun 21, 2007	34.39	34.48	33.65	34.46	28,069,062	+0.26(+0.77%)
Jun 20, 2007	35.20	35.25	34.17	34.19	21,583,398	-0.96(-2.73%)
Jun 19, 2007	34.87	35.17	34.77	35.15	17,722,132	+0.29(+0.83%)
Jun 18, 2007	35.14	35.15	34.79	34.86	13,443,409	-0.09(-0.26%)
Jun 15, 2007	35.01	35.25	34.86	34.95	26,549,206	+0.17(+0.48%)
Jun 14, 2007	34.52	35.14	34.52	34.79	17,995,230	+0.02(+0.06%)
Jun 13, 2007	34.31	34.84	34.23	34.77	20,985,708	+0.65(+1.90%)
Jun 12, 2007	34.72	34.84	34.11	34.12	22,261,226	-0.75(-2.14%)
Jun 11, 2007	34.85	35.15	34.59	34.86	16,189,256	+0.01(+0.04%)
Jun 08, 2007	34.45	34.90	34.25	34.85	19,621,196	+0.41(+1.18%)
Jun 07, 2007	34.77	35.02	34.39	34.44	25,187,288	-0.51(-1.46%)
Jun 06, 2007	35.41	35.42	34.75	34.95	20,077,708	-0.46(-1.29%)
Jun 05, 2007	35.42	35.60	35.39	35.41	19,697,286	-0.24(-0.68%)
Jun 04, 2007	35.64	35.81	35.63	35.65	16,088,577	-0.23(-0.64%)
Jun 01, 2007	35.83	36.00	35.71	35.88	17,509,420	+0.05(+0.14%)
May 31, 2007	36.12	36.16	35.72	35.83	15,945,784	-0.16(-0.44%)
May 30, 2007	35.82	35.99	35.50	35.99	14,816,967	+0.17(+0.46%)
May 29, 2007	35.71	35.89	35.57	35.82	13,817,274	+0.12(+0.35%)
May 25, 2007	35.62	35.85	35.44	35.70	15,565,581	+0.03(+0.10%)
May 24, 2007	35.95	36.12	35.57	35.67	18,957,654	-0.28(-0.77%)
May 23, 2007	36.15	36.39	35.90	35.94	16,268,467	-0.21(-0.57%)
May 22, 2007	36.34	36.42	36.01	36.15	13,917,931	-0.19(-0.51%)
May 21, 2007	36.21	36.51	36.16	36.34	15,055,414	+0.01(+0.04%)
May 18, 2007	36.38	36.59	36.26	36.32	16,077,784	-0.01(-0.04%)
May 17, 2007	36.74	36.64	36.29	36.34	13,090,708	-0.29(-0.79%)
May 16, 2007	36.20	36.69	36.09	36.63	18,695,928	+0.66(+1.83%)
May 15, 2007	35.95	36.44	35.95	35.97	16,063,298	+0.14(+0.39%)
May 14, 2007	36.05	36.06	35.64	35.83	13,514,326	-0.22(-0.61%)
May 11, 2007	36.03	36.21	35.76	36.05	17,964,490	+0.10(+0.29%)
May 10, 2007	36.50	36.66	35.91	35.95	19,496,340	-0.83(-2.26%)
May 09, 2007	36.33	36.81	36.25	36.78	18,170,332	+0.52(+1.43%)
May 08, 2007	36.28	36.40	36.11	36.26	13,059,145	-0.19(-0.53%)
May 07, 2007	36.51	36.61	36.33	36.45	10,668,376	+0.07(+0.19%)
May 04, 2007	36.50	36.67	36.36	36.38	17,324,342	-0.05(-0.13%)
May 03, 2007	36.52	36.59	36.21	36.43	14,110,804	+0.10(+0.29%)
May 02, 2007	36.13	36.48	35.95	36.33	18,758,888	+0.20(+0.55%)
May 01, 2007	36.23	36.29	35.67	36.13	20,046,814	+0.11(+0.31%)
Apr 30, 2007	36.27	36.68	35.94	36.02	43,250,052	-0.31(-0.86%)
Apr 27, 2007	36.48	36.50	36.05	36.33	20,870,796	-0.27(-0.74%)
Apr 26, 2007	36.52	36.64	36.34	36.60	20,888,006	+0.08(+0.23%)
Apr 25, 2007	36.12	36.60	36.07	36.52	26,164,208	+0.46(+1.27%)
Apr 24, 2007	35.99	36.14	35.71	36.06	15,708,830	-0.08(-0.23%)
Apr 23, 2007	36.19	36.43	35.98	36.14	18,335,020	-0.18(-0.50%)
Apr 20, 2007	36.40	36.44	36.02	36.32	30,617,494	+0.31(+0.86%)
Apr 19, 2007	35.97	36.11	35.50	36.01	29,954,882	+0.01(+0.04%)
Apr 18, 2007	35.65	36.41	35.55	36.00	56,700,212	+1.31(+3.77%)
Apr 17, 2007	34.55	34.86	34.37	34.69	17,702,882	+0.15(+0.42%)
Apr 16, 2007	34.20	34.74	34.10	34.55	22,803,922	+0.61(+1.79%)
Apr 13, 2007	34.19	34.19	33.64	33.94	16,296,497	-0.08(-0.22%)
Apr 12, 2007	34.23	34.23	33.69	34.01	13,701,613	+0.03(+0.10%)
Apr 11, 2007	33.94	34.11	33.86	33.98	17,424,618	-0.06(-0.18%)
Apr 10, 2007	33.88	34.11	33.86	34.04	11,861,379	+0.17(+0.49%)
Apr 09, 2007	33.72	33.96	33.64	33.88	10,861,653	+0.16(+0.47%)
Apr 05, 2007	33.43	33.80	33.42	33.72	11,558,831	+0.15(+0.43%)
Apr 04, 2007	33.57	33.67	33.37	33.57	13,257,429	+0.00(+0.00%)
Apr 03, 2007	33.36	33.59	33.25	33.57	19,632,016	+0.22(+0.66%)
Apr 02, 2007	33.45	33.52	32.98	33.35	20,010,014	-0.10(-0.29%)
Mar 30, 2007	33.61	33.89	33.15	33.45	18,333,878	-0.08(-0.25%)
Mar 29, 2007	33.35	33.63	33.20	33.53	15,675,773	+0.35(+1.06%)
Mar 28, 2007	33.58	33.52	33.04	33.18	19,059,920	-0.40(-1.19%)
Mar 27, 2007	33.59	33.75	33.43	33.58	16,176,802	-0.09(-0.27%)
Mar 26, 2007	33.56	33.72	33.14	33.67	17,142,378	+0.12(+0.37%)
Mar 23, 2007	33.59	33.80	33.48	33.54	16,993,680	+0.03(+0.10%)
Mar 22, 2007	33.92	33.94	33.43	33.51	27,348,260	-0.40(-1.18%)
Mar 21, 2007	33.05	34.32	33.05	33.91	30,011,224	+0.90(+2.72%)
Mar 20, 2007	32.84	33.10	32.72	33.01	20,984,792	+0.12(+0.36%)
Mar 19, 2007	32.63	33.05	32.60	32.89	20,899,200	+0.38(+1.17%)
Mar 16, 2007	32.92	33.07	32.48	32.51	35,796,100	-0.46(-1.40%)
Mar 15, 2007	32.70	33.32	32.59	32.98	22,896,090	+0.28(+0.85%)
Mar 14, 2007	32.30	32.87	31.74	32.70	36,225,948	+0.41(+1.28%)
Mar 13, 2007	33.76	33.53	32.19	32.28	36,586,704	-1.48(-4.38%)
Mar 12, 2007	33.71	33.86	33.60	33.76	15,109,623	+0.01(+0.04%)
Mar 09, 2007	33.96	34.12	33.55	33.75	13,672,244	+0.06(+0.16%)
Mar 08, 2007	33.73	34.12	33.61	33.70	17,323,190	+0.26(+0.79%)
Mar 07, 2007	33.66	33.79	33.36	33.43	19,765,592	-0.11(-0.33%)
Mar 06, 2007	33.16	33.65	32.79	33.54	25,678,042	+0.68(+2.06%)
Mar 05, 2007	32.91	33.29	32.63	32.87	29,236,648	-0.45(-1.35%)
Mar 02, 2007	33.84	33.88	33.26	33.32	24,478,118	-0.70(-2.05%)
Mar 01, 2007	33.86	34.18	33.39	34.01	32,737,514	-0.13(-0.38%)
Feb 28, 2007	33.92	34.49	33.80	34.14	27,744,298	+0.12(+0.35%)
Feb 27, 2007	34.99	34.99	32.91	34.03	30,707,292	-1.10(-3.13%)
Feb 26, 2007	35.38	35.46	34.86	35.13	19,300,228	-0.15(-0.43%)
Feb 23, 2007	35.64	35.78	35.06	35.28	14,526,542	-0.42(-1.18%)
Feb 22, 2007	35.81	35.91	35.52	35.70	13,179,858	-0.01(-0.02%)
Feb 21, 2007	35.57	35.85	35.44	35.71	13,506,042	-0.02(-0.06%)
Feb 20, 2007	35.36	35.78	35.34	35.73	13,266,503	+0.30(+0.84%)
Feb 16, 2007	35.37	35.50	35.26	35.43	16,334,802	+0.03(+0.08%)
Feb 15, 2007	35.29	35.58	35.18	35.40	19,295,626	-0.15(-0.41%)
Feb 14, 2007	35.32	35.64	35.26	35.55	15,543,960	+0.32(+0.92%)
Feb 13, 2007	34.81	35.27	34.79	35.22	12,113,084	+0.35(+1.01%)
Feb 12, 2007	34.97	35.02	34.74	34.87	11,411,377	+0.01(+0.04%)
Feb 09, 2007	35.27	35.39	34.62	34.86	13,725,764	-0.35(-1.00%)
Feb 08, 2007	35.30	35.30	34.93	35.21	14,916,661	-0.19(-0.55%)
Feb 07, 2007	35.15	35.41	35.12	35.40	10,902,790	+0.15(+0.41%)
Feb 06, 2007	35.15	35.48	35.09	35.26	14,246,791	+0.03(+0.08%)
Feb 05, 2007	35.13	35.36	34.94	35.23	11,687,512	+0.02(+0.06%)
Feb 02, 2007	35.41	35.49	35.07	35.21	22,338,758	-0.19(-0.55%)
Feb 01, 2007	35.23	35.42	35.16	35.40	19,412,504	+0.19(+0.55%)
Jan 31, 2007	34.61	35.37	34.46	35.21	26,702,968	+0.52(+1.49%)
Jan 30, 2007	34.36	34.74	34.13	34.69	17,829,028	+0.49(+1.44%)
Jan 29, 2007	34.27	34.32	33.95	34.20	17,480,858	-0.16(-0.46%)
Jan 26, 2007	34.57	34.74	34.22	34.36	20,236,570	-0.35(-1.02%)
Jan 25, 2007	34.73	35.04	34.52	34.71	21,488,942	-0.10(-0.30%)
Jan 24, 2007	34.35	34.84	34.23	34.82	20,044,766	+0.37(+1.06%)
Jan 23, 2007	34.27	34.47	34.07	34.45	18,580,626	+0.12(+0.34%)
Jan 22, 2007	33.79	34.47	33.67	34.33	26,507,692	+0.62(+1.85%)
Jan 19, 2007	33.39	33.76	33.28	33.71	21,191,688	+0.42(+1.27%)
Jan 18, 2007	33.22	33.58	33.13	33.29	18,304,636	-0.19(-0.58%)
Jan 17, 2007	33.63	33.80	33.27	33.48	23,565,382	+0.03(+0.08%)
Jan 16, 2007	33.29	33.50	33.25	33.45	12,579,419	+0.28(+0.83%)
Jan 12, 2007	33.25	33.36	33.11	33.18	15,400,368	-0.22(-0.66%)
Jan 11, 2007	33.18	33.47	33.14	33.40	11,643,105	+0.15(+0.44%)
Jan 10, 2007	32.82	33.27	32.80	33.25	22,560,938	+0.24(+0.73%)
Jan 09, 2007	33.11	33.26	32.74	33.01	13,418,674	-0.14(-0.42%)
Jan 08, 2007	32.89	33.23	32.71	33.15	11,917,938	+0.11(+0.34%)
Jan 05, 2007	33.30	33.36	32.93	33.04	15,564,979	-0.28(-0.83%)
Jan 04, 2007	33.22	33.56	33.01	33.32	13,743,845	+0.08(+0.25%)
Jan 03, 2007	33.18	33.44	32.90	33.23	20,605,280	-0.16(-0.48%)
Dec 29, 2006	33.70	33.81	33.37	33.39	13,887,916	-0.43(-1.27%)
Dec 28, 2006	33.74	33.88	33.63	33.82	9,440,097	-0.02(-0.06%)
Dec 27, 2006	33.56	33.88	33.06	33.84	11,162,001	+0.44(+1.32%)
Dec 26, 2006	33.17	33.44	33.15	33.40	5,932,353	+0.29(+0.88%)
Dec 22, 2006	33.63	33.74	32.92	33.11	12,066,638	-0.53(-1.56%)
Dec 21, 2006	33.47	33.85	33.41	33.63	15,596,368	+0.30(+0.89%)
Dec 20, 2006	33.41	33.44	33.28	33.34	8,732,618	-0.03(-0.10%)
Dec 19, 2006	33.20	33.52	33.15	33.37	13,439,937	+0.03(+0.08%)
Dec 18, 2006	33.39	33.60	33.20	33.34	12,350,439	-0.05(-0.14%)
Dec 15, 2006	33.32	33.63	33.18	33.39	23,392,816	+0.24(+0.73%)
Dec 14, 2006	32.91	33.21	32.70	33.15	14,541,007	+0.24(+0.74%)
Dec 13, 2006	33.03	33.11	32.84	32.91	16,423,038	-0.02(-0.06%)
Dec 12, 2006	32.88	33.16	32.73	32.93	23,174,250	+0.06(+0.17%)
Dec 11, 2006	32.28	33.07	32.28	32.87	16,231,956	+0.55(+1.69%)
Dec 08, 2006	32.26	32.59	32.04	32.33	13,192,153	+0.09(+0.28%)
Dec 07, 2006	32.55	32.55	32.19	32.24	10,699,847	-0.14(-0.43%)
Dec 06, 2006	32.54	32.67	32.33	32.37	20,488,838	-0.26(-0.78%)
Dec 05, 2006	32.42	32.84	32.33	32.63	15,546,464	+0.25(+0.77%)
Dec 04, 2006	31.99	32.58	31.91	32.38	19,018,624	+0.57(+1.80%)
Dec 01, 2006	31.64	32.15	31.46	31.81	21,308,854	-0.19(-0.58%)
Nov 30, 2006	32.30	32.31	31.84	31.99	18,843,598	-0.27(-0.84%)
Nov 29, 2006	31.95	32.40	31.95	32.26	13,617,856	+0.32(+1.02%)
Nov 28, 2006	32.12	32.21	31.65	31.94	19,407,874	-0.30(-0.92%)
Nov 27, 2006	32.59	32.67	32.11	32.24	16,070,239	-0.44(-1.35%)
Nov 24, 2006	32.64	32.86	32.62	32.68	4,233,882	-0.22(-0.67%)
Nov 22, 2006	32.91	33.11	32.76	32.90	10,130,653	-0.11(-0.34%)
Nov 21, 2006	33.03	33.14	32.77	33.01	10,738,469	-0.10(-0.31%)
Nov 20, 2006	32.95	33.22	32.87	33.11	12,460,807	+0.17(+0.50%)
Nov 17, 2006	33.18	33.18	32.90	32.95	18,792,248	-0.13(-0.40%)
Nov 16, 2006	32.84	33.17	32.75	33.08	11,850,387	+0.28(+0.84%)
Nov 15, 2006	32.89	32.96	32.49	32.80	16,404,378	-0.21(-0.63%)
Nov 14, 2006	32.83	33.05	32.53	33.01	11,972,326	+0.06(+0.19%)
Nov 13, 2006	32.77	33.11	32.74	32.95	11,086,784	+0.03(+0.11%)
Nov 10, 2006	32.80	32.91	32.71	32.91	8,461,834	+0.26(+0.78%)
Nov 09, 2006	32.94	33.01	32.62	32.66	9,889,233	-0.28(-0.84%)
Nov 08, 2006	32.83	33.11	32.63	32.93	10,864,892	+0.10(+0.32%)
Nov 07, 2006	32.84	33.18	32.82	32.83	12,346,534	-0.11(-0.34%)
Nov 06, 2006	32.62	32.99	32.53	32.94	12,488,579	+0.53(+1.62%)
Nov 03, 2006	32.60	32.67	32.15	32.42	11,556,026	-0.01(-0.02%)
Nov 02, 2006	32.44	32.55	32.28	32.42	10,210,788	-0.02(-0.06%)
Nov 01, 2006	33.01	33.06	32.29	32.44	16,620,484	-0.35(-1.08%)
Oct 31, 2006	33.03	33.24	32.79	32.80	18,174,016	-0.01(-0.02%)
Oct 30, 2006	32.73	32.96	32.55	32.80	14,786,911	+0.11(+0.34%)
Oct 27, 2006	32.89	32.98	32.60	32.69	10,288,175	-0.33(-1.00%)
Oct 26, 2006	32.73	33.15	32.71	33.02	11,057,420	+0.35(+1.06%)
Oct 25, 2006	32.70	32.84	32.44	32.68	13,049,818	+0.09(+0.28%)
Oct 24, 2006	32.54	32.64	32.32	32.59	19,428,560	-0.17(-0.53%)
Oct 23, 2006	32.37	32.82	32.37	32.76	12,784,532	+0.19(+0.57%)
Oct 20, 2006	32.40	32.58	32.17	32.58	15,881,327	+0.17(+0.53%)
Oct 19, 2006	32.64	32.64	32.06	32.40	17,341,850	-0.24(-0.72%)
Oct 18, 2006	33.07	33.18	32.22	32.64	31,146,882	-0.54(-1.63%)
Oct 17, 2006	32.53	33.33	32.49	33.18	12,845,429	+0.18(+0.54%)
Oct 16, 2006	33.17	33.25	32.84	33.00	10,603,077	-0.30(-0.89%)
Oct 13, 2006	33.20	33.50	33.00	33.29	10,556,500	-0.07(-0.21%)
Oct 12, 2006	32.98	33.58	32.87	33.36	21,667,440	+0.43(+1.30%)
Oct 11, 2006	32.70	32.98	32.61	32.93	14,881,656	+0.08(+0.23%)
Oct 10, 2006	32.69	32.95	32.55	32.86	20,489,416	+0.29(+0.89%)
Oct 09, 2006	32.40	32.64	32.28	32.57	10,491,118	+0.17(+0.53%)
Oct 06, 2006	32.56	32.63	32.34	32.40	15,548,200	-0.38(-1.16%)
Oct 05, 2006	32.69	32.81	32.49	32.78	18,682,024	-0.06(-0.17%)
Oct 04, 2006	32.53	32.87	32.46	32.83	29,870,786	-0.18(-0.54%)
Oct 03, 2006	32.46	33.13	32.45	33.01	17,070,344	+0.61(+1.88%)

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.