Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	29.00	29.29	28.89	29.13	11,870,435	+0.02(+0.08%)
Sep 27, 2007	29.02	29.12	28.40	29.11	9,715,277	+0.30(+1.05%)
Sep 26, 2007	28.96	29.25	28.61	28.80	17,867,476	+0.23(+0.80%)
Sep 25, 2007	27.98	28.92	27.90	28.58	15,191,204	+0.55(+1.97%)
Sep 24, 2007	27.87	28.30	27.72	28.02	12,553,635	+0.22(+0.79%)
Sep 21, 2007	27.94	28.11	27.70	27.80	21,572,836	+0.01(+0.05%)
Sep 20, 2007	27.89	27.93	27.64	27.79	12,685,573	-0.24(-0.84%)
Sep 19, 2007	27.93	28.21	27.79	28.02	14,954,587	+0.10(+0.34%)
Sep 18, 2007	27.57	28.20	27.41	27.93	16,705,386	+0.44(+1.60%)
Sep 17, 2007	27.70	27.75	27.35	27.49	9,565,780	-0.32(-1.14%)
Sep 14, 2007	27.64	27.89	27.46	27.80	13,683,770	+0.05(+0.19%)
Sep 13, 2007	27.55	27.96	27.38	27.75	9,780,348	+0.33(+1.21%)
Sep 12, 2007	27.52	27.86	27.40	27.42	11,556,518	-0.07(-0.27%)
Sep 11, 2007	27.53	27.64	27.25	27.50	8,936,379	+0.21(+0.75%)
Sep 10, 2007	27.39	27.55	26.92	27.29	8,793,110	-0.04(-0.16%)
Sep 07, 2007	27.55	27.61	27.13	27.33	12,909,796	-0.54(-1.92%)
Sep 06, 2007	27.77	28.14	27.61	27.87	8,665,155	-0.04(-0.16%)
Sep 05, 2007	28.18	28.23	27.53	27.91	13,251,844	-0.22(-0.78%)
Sep 04, 2007	27.99	28.19	27.50	28.14	10,914,706	+0.34(+1.22%)
Aug 31, 2007	27.42	27.96	27.40	27.80	14,501,258	+0.43(+1.56%)
Aug 30, 2007	27.14	27.82	27.06	27.37	12,659,586	-0.09(-0.32%)
Aug 29, 2007	26.92	27.53	26.63	27.46	11,108,533	+0.58(+2.16%)
Aug 28, 2007	26.82	27.05	26.70	26.88	11,641,742	-0.08(-0.30%)
Aug 27, 2007	26.92	27.16	26.83	26.96	6,876,792	-0.09(-0.33%)
Aug 24, 2007	27.38	27.38	26.47	27.05	8,627,257	-0.01(-0.05%)
Aug 23, 2007	27.40	27.41	26.94	27.06	9,622,380	-0.13(-0.49%)
Aug 22, 2007	27.20	27.39	27.08	27.19	12,677,546	+0.25(+0.93%)
Aug 21, 2007	26.89	26.95	26.58	26.94	16,350,859	+0.05(+0.19%)
Aug 20, 2007	27.08	27.34	26.83	26.89	11,027,725	-0.17(-0.62%)
Aug 17, 2007	27.39	27.55	26.58	27.06	25,546,524	+0.24(+0.88%)
Aug 16, 2007	26.97	27.16	26.53	26.83	25,543,690	-0.15(-0.54%)
Aug 15, 2007	27.49	27.83	26.97	26.97	26,433,404	-0.48(-1.74%)
Aug 14, 2007	28.01	28.07	27.45	27.45	17,269,088	-0.43(-1.53%)
Aug 13, 2007	27.93	28.17	27.68	27.88	14,742,079	-0.05(-0.18%)
Aug 10, 2007	27.12	28.06	27.11	27.93	17,576,806	+0.23(+0.82%)
Aug 09, 2007	28.43	28.44	27.69	27.70	25,690,100	-0.73(-2.58%)
Aug 08, 2007	27.89	28.69	27.89	28.44	28,553,824	+0.43(+1.52%)
Aug 07, 2007	27.38	28.08	27.19	28.01	24,232,352	+0.60(+2.20%)
Aug 06, 2007	26.83	27.41	26.76	27.41	19,233,648	+0.53(+1.97%)
Aug 03, 2007	26.91	27.23	26.67	26.88	19,645,324	-0.16(-0.60%)
Aug 02, 2007	26.83	27.23	26.57	27.04	36,990,996	+0.92(+3.52%)
Aug 01, 2007	25.61	26.64	25.61	26.12	17,804,030	+0.26(+0.99%)
Jul 31, 2007	26.20	26.48	25.86	25.86	18,691,778	+0.05(+0.20%)
Jul 30, 2007	26.11	26.24	25.58	25.81	15,575,983	-0.01(-0.06%)
Jul 27, 2007	26.02	26.24	25.76	25.83	14,601,268	-0.32(-1.24%)
Jul 26, 2007	26.42	26.63	25.93	26.15	23,619,878	-0.63(-2.36%)
Jul 25, 2007	26.28	26.84	26.28	26.78	14,541,754	+0.38(+1.45%)
Jul 24, 2007	26.13	26.95	26.13	26.40	11,520,766	-0.10(-0.36%)
Jul 23, 2007	26.36	26.68	26.24	26.50	11,086,733	+0.29(+1.09%)
Jul 20, 2007	26.19	26.39	25.97	26.21	13,387,743	-0.02(-0.08%)
Jul 19, 2007	26.55	26.89	25.83	26.23	22,120,614	-0.30(-1.14%)
Jul 18, 2007	26.62	26.81	26.20	26.53	15,411,350	+0.02(+0.08%)
Jul 17, 2007	26.65	26.72	26.42	26.51	8,560,316	-0.09(-0.33%)
Jul 16, 2007	26.60	26.75	26.57	26.60	8,393,907	-0.12(-0.47%)
Jul 13, 2007	27.08	27.08	26.50	26.72	14,572,693	-0.12(-0.44%)
Jul 12, 2007	26.66	26.94	26.42	26.84	17,395,460	+0.25(+0.94%)
Jul 11, 2007	26.93	26.93	26.25	26.59	9,467,818	+0.04(+0.14%)
Jul 10, 2007	26.80	26.83	26.44	26.55	11,818,894	-0.38(-1.42%)
Jul 09, 2007	27.01	27.12	26.81	26.94	9,240,935	-0.08(-0.30%)
Jul 06, 2007	26.90	27.11	26.68	27.02	9,746,192	+0.16(+0.60%)
Jul 05, 2007	26.86	27.16	26.55	26.86	6,926,948	+0.00(+0.00%)
Jul 03, 2007	27.10	27.12	26.70	26.86	3,849,747	+0.00(+0.00%)
Jul 02, 2007	26.79	26.94	26.60	26.86	10,919,861	+0.07(+0.25%)
Jun 29, 2007	26.86	27.25	26.53	26.79	13,978,432	-0.07(-0.27%)
Jun 28, 2007	26.89	27.17	26.53	26.86	15,124,391	-0.01(-0.05%)
Jun 27, 2007	26.36	26.97	25.85	26.88	18,762,094	+0.52(+1.98%)
Jun 26, 2007	26.84	26.90	26.17	26.36	16,987,474	-0.33(-1.24%)
Jun 25, 2007	27.05	27.19	26.58	26.69	11,418,623	-0.18(-0.66%)
Jun 22, 2007	27.28	27.22	26.75	26.86	16,396,349	-0.42(-1.54%)
Jun 21, 2007	27.22	27.37	26.84	27.28	14,101,609	+0.06(+0.22%)
Jun 20, 2007	27.58	27.75	27.18	27.22	11,225,815	-0.35(-1.28%)
Jun 19, 2007	27.49	27.66	27.24	27.58	9,737,348	+0.13(+0.48%)
Jun 18, 2007	27.66	27.69	27.38	27.44	9,818,574	-0.21(-0.77%)
Jun 15, 2007	27.45	27.83	27.45	27.66	19,310,338	+0.27(+0.99%)
Jun 14, 2007	27.49	27.71	27.36	27.39	12,577,952	-0.10(-0.37%)
Jun 13, 2007	27.45	27.56	27.19	27.49	11,781,201	+0.18(+0.67%)
Jun 12, 2007	27.42	27.64	27.27	27.30	13,903,966	-0.22(-0.80%)
Jun 11, 2007	27.83	27.89	27.52	27.53	11,096,870	-0.30(-1.08%)
Jun 08, 2007	27.56	27.90	27.54	27.83	14,545,070	+0.21(+0.77%)
Jun 07, 2007	27.26	28.59	27.38	27.61	32,390,794	+0.24(+0.86%)
Jun 06, 2007	27.78	27.64	27.34	27.38	15,467,553	-0.40(-1.45%)
Jun 05, 2007	27.93	28.04	27.62	27.78	16,720,254	-0.29(-1.02%)
Jun 04, 2007	28.26	28.55	27.98	28.07	16,202,230	-0.26(-0.93%)
Jun 01, 2007	28.30	28.56	28.17	28.33	15,563,154	+0.01(+0.03%)
May 31, 2007	28.65	28.73	28.22	28.33	20,356,996	-0.24(-0.85%)
May 30, 2007	28.57	28.67	28.46	28.57	19,783,892	+0.00(+0.00%)
May 29, 2007	28.66	28.72	28.41	28.57	22,859,074	-0.15(-0.54%)
May 25, 2007	28.11	28.99	28.11	28.72	29,838,206	+0.58(+2.06%)
May 24, 2007	27.97	28.31	27.88	28.14	31,192,326	+0.14(+0.50%)
May 23, 2007	27.71	28.08	27.63	28.00	35,753,736	+0.38(+1.38%)
May 22, 2007	27.83	27.93	27.32	27.62	16,040,338	-0.16(-0.58%)
May 21, 2007	28.30	28.33	27.75	27.78	20,756,474	-0.49(-1.72%)
May 18, 2007	28.00	28.28	27.88	28.27	27,437,310	+0.29(+1.05%)
May 17, 2007	28.02	28.14	27.64	27.97	23,518,128	-0.04(-0.16%)
May 16, 2007	27.61	28.10	27.50	28.02	27,546,648	+0.40(+1.46%)
May 15, 2007	27.39	27.89	27.36	27.61	24,096,534	+0.16(+0.59%)
May 14, 2007	27.42	27.53	27.32	27.45	17,325,536	+0.03(+0.11%)
May 11, 2007	27.75	27.60	27.27	27.42	12,931,293	-0.12(-0.43%)
May 10, 2007	27.78	28.26	27.54	27.54	24,854,402	-0.40(-1.45%)
May 09, 2007	27.20	27.99	27.12	27.94	39,861,928	+0.74(+2.73%)
May 08, 2007	26.28	27.34	26.46	27.20	46,947,220	+0.65(+2.46%)
May 07, 2007	26.69	26.74	26.25	26.55	32,040,550	+0.13(+0.50%)
May 04, 2007	27.00	27.08	26.32	26.42	11,103,320	-0.12(-0.47%)
May 03, 2007	26.72	26.90	26.46	26.54	10,725,086	-0.16(-0.61%)
May 02, 2007	26.42	26.86	26.37	26.70	16,812,438	+0.25(+0.94%)
May 01, 2007	26.39	26.69	25.87	26.45	20,343,722	-0.18(-0.69%)
Apr 30, 2007	27.08	27.34	26.64	26.64	21,304,602	-0.36(-1.33%)
Apr 27, 2007	26.97	27.08	26.72	27.00	11,868,470	-0.10(-0.35%)
Apr 26, 2007	27.00	27.30	26.96	27.09	22,275,060	+0.13(+0.49%)
Apr 25, 2007	27.18	27.19	26.58	26.96	22,481,382	-0.02(-0.08%)
Apr 24, 2007	26.08	27.11	26.08	26.98	64,903,636	+1.19(+4.62%)
Apr 23, 2007	25.87	25.87	25.69	25.79	42,636,692	+0.09(+0.34%)
Apr 20, 2007	25.76	25.97	25.65	25.70	21,017,404	+0.04(+0.17%)
Apr 19, 2007	25.65	25.81	25.25	25.66	42,289,100	+0.25(+0.98%)
Apr 18, 2007	25.55	25.72	25.28	25.41	31,624,596	-0.11(-0.43%)
Apr 17, 2007	25.77	25.81	25.47	25.52	22,004,724	-0.17(-0.66%)
Apr 16, 2007	25.82	25.98	25.66	25.69	13,864,000	-0.13(-0.51%)
Apr 13, 2007	25.83	26.06	25.72	25.82	14,421,228	+0.07(+0.29%)
Apr 12, 2007	25.73	25.76	25.45	25.75	11,879,288	+0.01(+0.06%)
Apr 11, 2007	25.76	25.96	25.68	25.73	20,511,714	+0.01(+0.03%)
Apr 10, 2007	25.56	25.72	25.50	25.72	15,598,916	+0.07(+0.29%)
Apr 09, 2007	25.61	25.75	25.54	25.65	19,182,554	+0.12(+0.49%)
Apr 05, 2007	25.43	25.60	25.23	25.53	15,993,325	+0.10(+0.40%)
Apr 04, 2007	25.48	25.52	25.24	25.42	16,555,043	+0.22(+0.87%)
Apr 03, 2007	25.36	25.61	25.16	25.20	23,679,906	-0.10(-0.38%)
Apr 02, 2007	25.27	25.40	25.09	25.30	24,639,562	+0.21(+0.82%)
Mar 30, 2007	25.21	25.35	24.89	25.09	21,755,894	-0.01(-0.06%)
Mar 29, 2007	25.28	25.43	24.89	25.11	28,911,602	+0.15(+0.62%)
Mar 28, 2007	25.14	25.53	24.94	24.95	39,073,564	-0.31(-1.22%)
Mar 27, 2007	25.45	25.53	25.11	25.26	43,661,068	-0.18(-0.72%)
Mar 26, 2007	25.58	25.65	25.21	25.45	36,099,368	+0.04(+0.14%)
Mar 23, 2007	25.29	25.45	25.14	25.41	39,680,156	+0.19(+0.76%)
Mar 22, 2007	25.58	25.67	25.07	25.22	33,142,624	-0.26(-1.04%)
Mar 21, 2007	24.78	25.48	24.70	25.48	46,641,488	+0.73(+2.97%)
Mar 20, 2007	24.50	24.80	24.27	24.75	27,932,834	+0.39(+1.60%)
Mar 19, 2007	24.40	24.61	24.24	24.36	31,458,806	+0.15(+0.61%)
Mar 16, 2007	24.48	24.90	24.00	24.21	76,958,376	-0.29(-1.20%)
Mar 15, 2007	23.75	24.61	23.75	24.50	64,275,192	+0.76(+3.19%)
Mar 14, 2007	23.45	23.92	23.32	23.75	49,098,808	+0.30(+1.29%)
Mar 13, 2007	23.50	23.94	23.30	23.45	45,963,008	-0.06(-0.25%)
Mar 12, 2007	23.62	23.76	23.08	23.50	61,702,932	-0.46(-1.90%)
Mar 09, 2007	24.22	24.22	23.89	23.96	49,177,908	+0.14(+0.59%)
Mar 08, 2007	23.45	24.36	23.29	23.82	62,215,596	+0.80(+3.48%)
Mar 07, 2007	22.86	23.20	22.78	23.02	14,512,823	+0.01(+0.06%)
Mar 06, 2007	22.97	23.08	22.60	23.00	13,067,214	+0.37(+1.66%)
Mar 05, 2007	22.53	23.01	22.45	22.63	12,992,399	-0.11(-0.48%)
Mar 02, 2007	22.99	23.04	22.73	22.74	13,360,826	-0.29(-1.28%)
Mar 01, 2007	22.98	23.14	22.38	23.03	14,664,952	-0.06(-0.25%)
Feb 28, 2007	23.15	23.44	22.99	23.09	13,500,829	-0.06(-0.25%)
Feb 27, 2007	23.59	23.60	22.61	23.15	19,185,574	-0.65(-2.72%)
Feb 26, 2007	23.75	23.95	23.66	23.80	10,038,893	-0.07(-0.31%)
Feb 23, 2007	23.96	24.01	23.72	23.87	10,494,235	-0.03(-0.12%)
Feb 22, 2007	24.25	24.35	23.78	23.90	11,817,936	-0.40(-1.66%)
Feb 21, 2007	24.05	24.39	23.96	24.31	10,898,461	+0.19(+0.79%)
Feb 20, 2007	23.92	24.14	23.85	24.11	10,850,977	+0.06(+0.24%)
Feb 16, 2007	24.01	24.21	23.84	24.06	12,043,655	-0.13(-0.55%)
Feb 15, 2007	24.07	24.48	23.95	24.19	17,280,908	+0.14(+0.58%)
Feb 14, 2007	23.58	24.05	23.43	24.05	18,460,974	+0.46(+1.96%)
Feb 13, 2007	23.73	23.85	23.43	23.59	34,523,840	-0.29(-1.23%)
Feb 12, 2007	24.11	24.19	23.81	23.88	16,885,992	-0.31(-1.28%)
Feb 09, 2007	24.38	24.44	24.09	24.19	14,647,111	-0.15(-0.63%)
Feb 08, 2007	24.50	24.53	24.14	24.34	11,912,496	-0.09(-0.36%)
Feb 07, 2007	24.40	24.53	24.06	24.43	9,466,322	+0.01(+0.03%)
Feb 06, 2007	24.50	24.51	24.23	24.42	10,299,401	-0.05(-0.21%)
Feb 05, 2007	24.40	24.53	24.25	24.48	10,055,178	+0.08(+0.33%)
Feb 02, 2007	24.66	24.66	24.29	24.39	18,740,938	-0.07(-0.30%)
Feb 01, 2007	24.62	24.68	24.25	24.47	22,670,818	-0.26(-1.07%)
Jan 31, 2007	24.38	24.78	24.29	24.73	19,285,576	+0.44(+1.82%)
Jan 30, 2007	24.18	24.50	24.14	24.29	11,541,468	+0.26(+1.10%)
Jan 29, 2007	24.19	24.27	23.98	24.03	7,424,102	-0.21(-0.85%)
Jan 26, 2007	24.08	24.33	23.91	24.23	16,667,562	+0.16(+0.67%)
Jan 25, 2007	24.15	24.31	24.02	24.07	17,475,742	-0.08(-0.33%)
Jan 24, 2007	24.44	24.67	24.13	24.15	21,505,078	-0.29(-1.17%)
Jan 23, 2007	24.11	24.53	24.05	24.44	17,190,022	+0.16(+0.67%)
Jan 22, 2007	24.25	24.44	24.14	24.28	19,894,704	-0.18(-0.75%)
Jan 19, 2007	24.09	24.53	23.92	24.46	37,061,460	+0.49(+2.05%)
Jan 18, 2007	23.98	23.99	23.65	23.97	25,072,092	+0.10(+0.40%)
Jan 17, 2007	23.52	23.98	23.45	23.87	28,737,204	+0.51(+2.17%)
Jan 16, 2007	23.37	23.61	23.25	23.37	19,378,368	-0.11(-0.47%)
Jan 12, 2007	23.17	23.51	22.99	23.48	13,685,867	+0.32(+1.36%)
Jan 11, 2007	22.96	23.20	22.74	23.16	14,297,036	+0.14(+0.61%)
Jan 10, 2007	22.78	23.06	22.52	23.02	13,978,390	+0.23(+1.00%)
Jan 09, 2007	23.03	23.13	22.60	22.79	19,119,586	-0.25(-1.08%)
Jan 08, 2007	23.16	23.20	22.60	23.04	19,304,488	+0.13(+0.58%)
Jan 05, 2007	22.79	22.97	22.56	22.91	14,717,589	+0.12(+0.55%)
Jan 04, 2007	22.94	22.95	22.53	22.78	12,881,088	+0.12(+0.52%)
Jan 03, 2007	22.75	23.07	22.39	22.67	14,146,284	-0.05(-0.23%)
Dec 29, 2006	22.92	23.07	22.61	22.72	5,823,116	-0.25(-1.09%)
Dec 28, 2006	22.96	23.02	22.76	22.97	6,440,271	+0.02(+0.10%)
Dec 27, 2006	23.00	23.08	22.78	22.95	7,132,939	+0.03(+0.13%)
Dec 26, 2006	22.92	23.12	22.79	22.92	6,463,401	-0.05(-0.22%)
Dec 22, 2006	23.22	23.39	22.84	22.97	12,106,922	+0.24(+1.07%)
Dec 21, 2006	22.22	22.92	22.02	22.73	19,183,534	+0.74(+3.38%)
Dec 20, 2006	21.96	22.20	21.87	21.98	15,769,584	-0.05(-0.23%)
Dec 19, 2006	22.11	22.11	21.64	22.03	27,088,734	-0.02(-0.10%)
Dec 18, 2006	22.49	22.54	21.76	22.06	57,687,744	-0.37(-1.67%)
Dec 15, 2006	22.60	23.11	22.42	22.43	18,857,404	-0.15(-0.65%)
Dec 14, 2006	22.32	22.81	22.28	22.58	16,531,641	+0.30(+1.35%)
Dec 13, 2006	22.23	22.41	22.09	22.28	9,384,687	+0.13(+0.60%)
Dec 12, 2006	22.27	22.37	22.00	22.15	13,451,712	+0.01(+0.07%)
Dec 11, 2006	22.23	22.31	21.99	22.13	12,475,229	-0.09(-0.40%)
Dec 08, 2006	22.01	22.28	21.98	22.22	7,752,952	+0.16(+0.73%)
Dec 07, 2006	22.20	22.41	22.03	22.06	13,097,827	-0.02(-0.10%)
Dec 06, 2006	21.96	22.44	21.80	22.08	22,086,316	+0.32(+1.45%)
Dec 05, 2006	21.59	21.83	21.54	21.76	14,395,541	+0.26(+1.20%)
Dec 04, 2006	21.06	21.54	21.06	21.51	19,461,226	+0.43(+2.06%)
Dec 01, 2006	20.97	21.26	20.93	21.07	17,230,976	-0.07(-0.35%)
Nov 30, 2006	21.26	21.30	20.87	21.15	21,398,274	+0.18(+0.84%)
Nov 29, 2006	20.45	20.98	20.36	20.97	29,685,796	+0.71(+3.48%)
Nov 28, 2006	19.93	20.27	19.91	20.26	24,437,386	+0.28(+1.40%)
Nov 27, 2006	20.56	20.56	19.96	19.98	29,054,762	-0.57(-2.79%)
Nov 24, 2006	20.43	20.59	20.41	20.56	5,421,883	-0.02(-0.11%)
Nov 22, 2006	20.62	20.70	20.48	20.58	18,330,182	-0.06(-0.28%)
Nov 21, 2006	20.92	20.95	20.40	20.64	25,818,094	-0.27(-1.30%)
Nov 20, 2006	21.31	21.32	20.59	20.91	35,198,428	-0.46(-2.13%)
Nov 17, 2006	21.76	21.76	21.15	21.37	27,608,880	-0.40(-1.82%)
Nov 16, 2006	21.65	21.84	21.60	21.76	20,500,568	+0.14(+0.65%)
Nov 15, 2006	21.35	21.69	21.31	21.62	28,269,848	+0.37(+1.73%)
Nov 14, 2006	21.49	21.62	21.24	21.26	31,585,564	-0.05(-0.24%)
Nov 13, 2006	21.29	21.54	21.26	21.31	21,894,746	+0.02(+0.10%)
Nov 10, 2006	21.08	21.43	21.04	21.29	21,085,886	+0.26(+1.22%)
Nov 09, 2006	21.87	21.87	20.97	21.03	42,564,980	-0.74(-3.41%)
Nov 08, 2006	22.12	22.13	21.68	21.77	35,836,536	-0.23(-1.04%)
Nov 07, 2006	21.96	22.07	21.84	22.00	21,827,126	+0.07(+0.30%)
Nov 06, 2006	21.23	21.97	21.20	21.93	30,678,742	+0.77(+3.65%)
Nov 03, 2006	21.39	21.54	21.08	21.16	27,080,162	-0.05(-0.24%)
Nov 02, 2006	21.54	21.68	21.03	21.21	50,665,828	-0.15(-0.69%)
Nov 01, 2006	22.05	21.87	21.04	21.36	87,561,712	-1.71(-7.39%)
Oct 31, 2006	23.46	23.50	23.04	23.06	11,010,164	-0.26(-1.10%)
Oct 30, 2006	23.06	23.42	22.99	23.32	7,123,279	+0.39(+1.70%)
Oct 27, 2006	23.04	23.15	22.83	22.93	6,202,307	-0.11(-0.48%)
Oct 26, 2006	22.65	23.06	22.39	23.04	8,543,717	+0.35(+1.55%)
Oct 25, 2006	23.01	23.28	22.51	22.69	10,996,830	-0.41(-1.78%)
Oct 24, 2006	23.02	23.54	22.86	23.10	8,434,327	+0.10(+0.42%)
Oct 23, 2006	22.49	23.12	22.49	23.00	9,541,698	+0.45(+1.99%)
Oct 20, 2006	22.89	22.89	22.45	22.56	8,769,436	-0.34(-1.48%)
Oct 19, 2006	22.62	22.97	22.42	22.89	12,906,258	-0.18(-0.76%)
Oct 18, 2006	22.97	23.23	22.89	23.07	8,607,936	+0.19(+0.84%)
Oct 17, 2006	23.03	23.03	22.75	22.88	8,697,870	-0.09(-0.38%)
Oct 16, 2006	22.97	23.01	22.67	22.97	13,956,076	+0.12(+0.51%)
Oct 13, 2006	23.15	23.31	22.81	22.85	12,982,995	-0.30(-1.30%)
Oct 12, 2006	23.14	23.65	23.01	23.15	25,651,288	+0.25(+1.09%)
Oct 11, 2006	21.98	22.96	21.76	22.90	26,745,870	+1.06(+4.85%)
Oct 10, 2006	22.56	22.67	21.75	21.84	40,968,344	+0.00(+0.00%)
Oct 09, 2006	21.45	21.85	21.17	21.84	26,260,962	+0.29(+1.36%)
Oct 06, 2006	22.70	22.70	20.93	21.55	62,753,840	-1.18(-5.21%)
Oct 05, 2006	23.47	23.48	21.98	22.73	41,530,400	-0.90(-3.79%)
Oct 04, 2006	23.20	23.67	23.15	23.63	9,033,388	+0.29(+1.26%)
Oct 03, 2006	23.39	23.45	23.20	23.34	9,577,209	-0.12(-0.53%)

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.