MSCI EAFE ETF (NY: EFA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	52.30	53.00	52.22	52.76	14,282,317	+0.74(+1.41%)
Oct 30, 2007	52.08	52.29	51.99	52.02	13,623,686	-0.42(-0.79%)
Oct 29, 2007	52.24	52.51	52.19	52.44	9,376,168	+0.38(+0.73%)
Oct 26, 2007	51.73	52.09	51.62	52.06	9,780,585	+0.93(+1.81%)
Oct 25, 2007	51.03	51.13	50.71	51.13	13,923,653	+0.23(+0.46%)
Oct 24, 2007	50.78	50.93	50.15	50.90	16,023,421	-0.11(-0.22%)
Oct 23, 2007	50.94	51.11	50.61	51.01	11,582,364	+0.71(+1.41%)
Oct 22, 2007	49.83	50.31	49.82	50.30	10,941,120	-0.06(-0.12%)
Oct 19, 2007	51.22	51.22	50.33	50.36	15,067,416	-1.13(-2.20%)
Oct 18, 2007	51.26	51.56	51.22	51.49	6,405,714	+0.12(+0.24%)
Oct 17, 2007	51.44	51.52	50.96	51.37	11,114,515	+0.54(+1.06%)
Oct 16, 2007	51.01	51.08	50.80	50.83	12,060,302	-0.80(-1.54%)
Oct 15, 2007	52.00	52.03	51.38	51.63	8,858,742	-0.42(-0.81%)
Oct 12, 2007	51.79	52.14	51.73	52.05	7,069,633	+0.23(+0.44%)
Oct 11, 2007	52.45	52.45	51.63	51.83	11,510,849	+0.24(+0.46%)
Oct 10, 2007	51.29	51.67	50.99	51.59	9,777,548	-0.10(-0.19%)
Oct 09, 2007	51.21	51.71	51.21	51.68	7,827,471	+0.57(+1.11%)
Oct 08, 2007	50.62	52.20	50.59	51.11	6,128,126	-0.48(-0.93%)
Oct 05, 2007	51.26	51.74	51.26	51.59	8,860,796	+0.52(+1.02%)
Oct 04, 2007	51.07	51.22	50.87	51.07	4,967,396	+0.18(+0.35%)
Oct 03, 2007	51.11	51.13	50.81	50.89	11,121,771	-0.23(-0.46%)
Oct 02, 2007	51.22	51.27	50.91	51.13	9,451,498	-0.13(-0.25%)
Oct 01, 2007	50.70	51.44	50.64	51.26	13,777,444	+0.65(+1.28%)
Sep 28, 2007	50.59	50.81	50.35	50.61	20,586,906	+0.08(+0.16%)
Sep 27, 2007	50.50	50.56	49.30	50.53	9,871,380	+0.66(+1.33%)
Sep 26, 2007	49.91	50.01	49.66	49.86	9,025,000	+0.25(+0.49%)
Sep 25, 2007	49.26	49.66	49.26	49.62	7,614,980	+0.06(+0.12%)
Sep 24, 2007	49.78	50.19	49.48	49.56	9,631,799	+0.11(+0.22%)
Sep 21, 2007	49.55	49.75	49.45	49.45	9,481,173	+0.21(+0.44%)
Sep 20, 2007	49.36	49.55	49.02	49.23	12,327,687	-0.04(-0.09%)
Sep 19, 2007	49.33	49.58	49.13	49.28	11,173,143	+0.44(+0.90%)
Sep 18, 2007	47.66	48.90	47.49	48.83	16,355,035	+1.54(+3.25%)
Sep 17, 2007	47.52	47.69	47.13	47.30	9,414,942	-0.67(-1.41%)
Sep 14, 2007	47.73	48.12	47.65	47.97	8,542,567	-0.28(-0.58%)
Sep 13, 2007	48.23	48.45	48.08	48.25	11,761,956	+0.20(+0.42%)
Sep 12, 2007	47.77	48.21	47.72	48.05	8,095,412	+0.05(+0.10%)
Sep 11, 2007	47.57	48.01	47.51	48.00	11,821,112	+0.81(+1.73%)
Sep 10, 2007	47.52	47.54	46.81	47.19	6,851,527	-0.20(-0.41%)
Sep 07, 2007	47.47	47.62	47.20	47.38	12,723,234	-0.58(-1.21%)
Sep 06, 2007	47.82	48.22	47.33	47.96	8,078,524	+0.18(+0.37%)
Sep 05, 2007	47.88	47.93	47.58	47.79	11,997,678	-0.70(-1.45%)
Sep 04, 2007	47.93	48.70	47.85	48.49	8,901,646	+0.42(+0.88%)
Aug 31, 2007	48.23	48.39	47.90	48.07	11,935,679	+0.85(+1.79%)
Aug 30, 2007	47.06	47.61	46.81	47.22	9,917,512	-0.33(-0.70%)
Aug 29, 2007	46.99	47.64	46.83	47.55	9,725,749	+1.07(+2.29%)
Aug 28, 2007	47.25	47.28	46.29	46.49	13,483,949	-0.96(-2.01%)
Aug 27, 2007	47.77	47.78	47.44	47.44	12,552,646	-0.51(-1.06%)
Aug 24, 2007	47.24	47.98	47.19	47.95	7,934,760	+0.82(+1.74%)
Aug 23, 2007	47.44	47.45	46.86	47.13	8,061,345	+0.21(+0.44%)
Aug 22, 2007	46.60	46.98	46.54	46.92	13,509,034	+1.08(+2.37%)
Aug 21, 2007	45.80	46.11	45.71	45.84	11,232,421	-0.03(-0.07%)
Aug 20, 2007	46.05	46.09	45.43	45.87	12,465,749	+0.15(+0.32%)
Aug 17, 2007	45.92	46.19	45.23	45.72	18,899,740	+0.42(+0.92%)
Aug 16, 2007	43.50	45.34	41.36	45.31	37,263,256	-0.20(-0.43%)
Aug 15, 2007	46.00	46.89	45.39	45.50	18,337,926	-1.09(-2.34%)
Aug 14, 2007	47.42	47.44	46.43	46.59	13,191,371	-0.45(-0.96%)
Aug 13, 2007	47.52	47.65	47.05	47.05	9,698,983	+0.09(+0.20%)
Aug 10, 2007	46.75	47.39	46.57	46.95	18,155,126	-0.82(-1.72%)
Aug 09, 2007	47.95	48.38	47.68	47.77	14,433,820	-1.40(-2.85%)
Aug 08, 2007	48.87	49.44	48.82	49.18	14,050,925	+0.78(+1.62%)
Aug 07, 2007	47.89	48.66	47.84	48.39	13,555,141	+0.17(+0.34%)
Aug 06, 2007	47.97	48.38	47.67	48.23	11,784,664	+0.51(+1.07%)
Aug 03, 2007	47.92	48.58	47.69	47.72	12,865,152	-0.86(-1.78%)
Aug 02, 2007	48.41	48.63	48.13	48.58	14,712,742	+0.15(+0.30%)
Aug 01, 2007	48.19	48.80	47.65	48.44	18,514,156	+0.08(+0.16%)
Jul 31, 2007	48.88	49.12	48.28	48.36	18,717,168	-0.06(-0.13%)
Jul 30, 2007	48.27	48.60	48.02	48.42	14,722,604	+0.85(+1.78%)
Jul 27, 2007	48.19	48.41	47.51	47.57	16,132,504	-0.67(-1.38%)
Jul 26, 2007	49.66	49.66	47.82	48.24	22,289,050	-1.66(-3.33%)
Jul 25, 2007	50.22	50.25	49.53	49.90	14,471,972	-0.13(-0.27%)
Jul 24, 2007	50.66	50.66	49.80	50.04	16,002,938	-0.77(-1.51%)
Jul 23, 2007	50.85	51.02	50.73	50.80	8,187,354	+0.31(+0.61%)
Jul 20, 2007	50.98	51.02	50.35	50.50	9,181,144	-0.53(-1.03%)
Jul 19, 2007	51.15	51.28	50.97	51.02	9,116,979	+0.29(+0.57%)
Jul 18, 2007	50.73	50.91	50.38	50.73	16,352,712	-0.18(-0.35%)
Jul 17, 2007	51.02	51.15	50.91	50.91	6,536,733	-0.17(-0.34%)
Jul 16, 2007	51.20	51.29	51.03	51.08	5,716,890	-0.12(-0.23%)
Jul 13, 2007	50.92	54.36	50.91	51.20	8,537,074	-0.04(-0.07%)
Jul 12, 2007	50.62	51.35	50.62	51.24	8,197,313	+0.70(+1.39%)
Jul 11, 2007	50.24	50.56	50.16	50.53	8,897,168	+0.47(+0.94%)
Jul 10, 2007	50.40	50.54	50.01	50.06	9,400,363	-0.62(-1.22%)
Jul 09, 2007	50.72	50.81	50.62	50.68	9,813,632	+0.12(+0.24%)
Jul 06, 2007	50.32	50.59	50.22	50.56	5,402,854	+0.36(+0.72%)
Jul 05, 2007	50.37	50.43	50.02	50.20	10,145,098	-0.25(-0.50%)
Jul 03, 2007	50.35	50.62	50.29	50.45	3,502,800	+0.24(+0.48%)
Jul 02, 2007	49.91	50.23	49.75	50.21	10,375,365	+0.72(+1.45%)
Jun 29, 2007	49.49	49.73	49.23	49.49	16,730,741	+0.31(+0.64%)
Jun 28, 2007	49.19	49.45	49.08	49.18	12,724,526	+0.09(+0.17%)
Jun 27, 2007	48.57	49.11	48.54	49.09	10,110,186	+0.35(+0.72%)
Jun 26, 2007	49.28	49.33	48.74	48.74	13,643,558	-0.25(-0.50%)
Jun 25, 2007	49.06	49.45	48.82	48.99	10,172,993	-0.01(-0.03%)
Jun 22, 2007	49.51	49.53	48.90	49.00	12,443,476	-0.69(-1.38%)
Jun 21, 2007	49.33	49.91	49.18	49.69	8,094,701	+0.45(+0.91%)
Jun 20, 2007	50.04	50.08	49.21	49.24	8,417,025	-0.59(-1.18%)
Jun 19, 2007	49.70	49.89	49.62	49.83	5,806,432	+0.05(+0.10%)
Jun 18, 2007	49.88	49.93	49.62	49.78	7,072,723	+0.28(+0.56%)
Jun 15, 2007	49.65	49.82	49.50	49.50	7,950,264	+0.40(+0.81%)
Jun 14, 2007	48.82	49.17	48.78	49.10	11,602,255	+0.36(+0.74%)
Jun 13, 2007	48.28	48.80	48.23	48.74	13,251,257	+0.62(+1.30%)
Jun 12, 2007	48.45	48.78	48.09	48.12	10,657,637	-0.78(-1.60%)
Jun 11, 2007	48.70	49.10	48.61	48.90	5,829,348	+0.08(+0.16%)
Jun 08, 2007	48.43	48.88	48.25	48.82	8,438,533	+0.53(+1.09%)
Jun 07, 2007	48.30	49.14	48.21	48.30	16,362,552	-0.84(-1.71%)
Jun 06, 2007	49.66	49.69	49.07	49.14	8,900,477	-0.72(-1.44%)
Jun 05, 2007	50.04	50.08	49.64	49.85	6,563,920	-0.26(-0.51%)
Jun 04, 2007	49.96	50.12	49.96	50.11	7,947,980	+0.13(+0.27%)
Jun 01, 2007	49.85	50.00	49.82	49.97	5,562,587	+0.32(+0.65%)
May 31, 2007	49.57	49.72	49.51	49.65	15,207,883	+0.25(+0.50%)
May 30, 2007	48.77	49.40	48.75	49.40	8,567,669	+0.21(+0.42%)
May 29, 2007	49.34	49.43	48.98	49.20	8,700,182	+0.06(+0.12%)
May 25, 2007	48.99	49.14	48.89	49.14	10,139,803	+0.31(+0.64%)
May 24, 2007	49.31	49.41	48.68	48.82	9,897,270	-0.47(-0.96%)
May 23, 2007	49.53	49.62	49.22	49.29	18,089,068	+0.25(+0.51%)
May 22, 2007	49.26	49.29	49.04	49.04	5,884,225	+0.04(+0.09%)
May 21, 2007	49.11	49.19	48.99	49.00	12,489,545	-0.23(-0.47%)
May 18, 2007	49.10	49.33	49.01	49.23	6,230,733	+0.38(+0.78%)
May 17, 2007	48.82	48.97	48.69	48.85	6,312,773	-0.25(-0.51%)
May 16, 2007	49.09	49.14	48.77	49.10	8,809,487	+0.07(+0.15%)
May 15, 2007	48.85	49.36	48.79	49.03	10,457,722	+0.09(+0.18%)
May 14, 2007	49.44	49.44	48.73	48.95	9,241,934	-0.18(-0.37%)
May 11, 2007	48.61	49.17	48.61	49.13	8,553,441	+0.81(+1.69%)
May 10, 2007	48.90	49.01	48.20	48.31	11,603,894	-0.97(-1.98%)
May 09, 2007	49.07	49.32	48.98	49.29	12,596,128	+0.27(+0.55%)
May 08, 2007	49.05	49.06	48.75	49.02	14,496,892	-0.40(-0.82%)
May 07, 2007	49.44	49.51	49.39	49.42	7,584,773	+0.07(+0.15%)
May 04, 2007	49.14	49.36	49.14	49.35	10,452,734	+0.46(+0.94%)
May 03, 2007	48.85	48.89	48.66	48.89	9,008,754	+0.07(+0.14%)
May 02, 2007	48.59	48.87	48.53	48.82	10,389,495	+0.37(+0.76%)
May 01, 2007	48.62	48.65	48.19	48.45	8,731,026	-0.05(-0.10%)
Apr 30, 2007	48.66	48.90	48.40	48.50	10,257,805	-0.18(-0.36%)
Apr 27, 2007	48.59	48.77	48.47	48.68	6,263,179	-0.10(-0.21%)
Apr 26, 2007	48.99	48.99	48.56	48.79	15,600,045	-0.23(-0.46%)
Apr 25, 2007	48.80	49.04	48.60	49.01	10,745,453	+0.45(+0.93%)
Apr 24, 2007	48.52	48.62	48.33	48.56	13,160,425	-0.03(-0.06%)
Apr 23, 2007	48.77	48.82	48.55	48.59	10,200,258	-0.48(-0.97%)
Apr 20, 2007	48.91	49.07	48.80	49.07	10,859,666	+0.56(+1.15%)
Apr 19, 2007	48.20	48.64	48.17	48.51	10,421,917	-0.18(-0.38%)
Apr 18, 2007	48.59	48.85	48.52	48.69	9,462,271	-0.02(-0.04%)
Apr 17, 2007	48.71	48.79	48.50	48.71	40,655,636	+0.01(+0.01%)
Apr 16, 2007	48.56	48.82	48.54	48.71	19,672,446	+0.51(+1.06%)
Apr 13, 2007	48.12	48.22	47.94	48.20	6,057,495	+0.16(+0.33%)
Apr 12, 2007	47.60	48.09	47.51	48.04	9,803,872	+0.32(+0.67%)
Apr 11, 2007	48.04	48.07	47.60	47.72	12,614,828	-0.23(-0.49%)
Apr 10, 2007	47.82	48.04	47.77	47.95	8,343,236	+0.36(+0.75%)
Apr 09, 2007	47.64	47.70	47.51	47.60	6,696,432	-0.04(-0.08%)
Apr 05, 2007	47.49	47.72	47.44	47.63	4,980,243	+0.17(+0.36%)
Apr 04, 2007	47.33	47.49	47.22	47.46	12,745,614	+0.20(+0.41%)
Apr 03, 2007	47.07	47.55	47.04	47.27	8,792,489	+0.39(+0.84%)
Apr 02, 2007	46.75	46.95	46.60	46.87	12,570,538	+0.15(+0.31%)
Mar 30, 2007	46.67	46.87	46.62	46.73	13,879,818	+0.05(+0.10%)
Mar 29, 2007	46.73	46.80	46.41	46.68	11,390,762	+0.40(+0.87%)
Mar 28, 2007	46.39	46.49	46.14	46.27	11,846,570	-0.41(-0.88%)
Mar 27, 2007	46.89	46.89	46.54	46.68	7,671,677	-0.21(-0.44%)
Mar 26, 2007	46.86	46.96	46.45	46.89	7,729,941	+0.02(+0.04%)
Mar 23, 2007	46.87	47.00	46.79	46.87	8,750,285	+0.11(+0.24%)
Mar 22, 2007	46.92	46.98	46.66	46.76	6,690,338	-0.18(-0.38%)
Mar 21, 2007	46.11	47.01	45.96	46.94	10,632,177	+0.98(+2.13%)
Mar 20, 2007	45.49	46.00	45.46	45.96	7,308,061	+0.39(+0.85%)
Mar 19, 2007	45.35	45.58	45.27	45.58	10,220,090	+0.69(+1.54%)
Mar 16, 2007	44.99	45.24	44.77	44.88	7,604,274	+0.06(+0.12%)
Mar 15, 2007	44.55	44.92	44.52	44.83	7,040,082	+0.20(+0.45%)
Mar 14, 2007	44.32	44.67	43.77	44.63	15,177,704	+0.02(+0.04%)
Mar 13, 2007	45.69	45.45	44.54	44.61	9,416,153	-1.08(-2.37%)
Mar 12, 2007	45.37	45.73	45.33	45.69	8,393,687	+0.29(+0.63%)
Mar 09, 2007	45.48	45.53	45.21	45.40	13,793,417	+0.07(+0.16%)
Mar 08, 2007	45.20	45.46	45.19	45.33	8,659,055	+0.53(+1.18%)
Mar 07, 2007	44.77	45.09	44.69	44.80	9,801,475	+0.01(+0.03%)
Mar 06, 2007	44.39	44.88	44.27	44.79	14,538,765	+1.35(+3.10%)
Mar 05, 2007	43.79	44.26	43.44	43.44	13,512,219	-0.92(-2.07%)
Mar 02, 2007	44.67	44.84	44.33	44.36	11,344,232	-0.61(-1.35%)
Mar 01, 2007	44.72	45.13	44.12	44.97	18,043,476	-0.48(-1.06%)
Feb 28, 2007	45.34	45.75	45.27	45.45	13,278,675	+0.34(+0.75%)
Feb 27, 2007	46.36	46.57	44.74	45.12	21,183,896	-2.04(-4.33%)
Feb 26, 2007	47.28	47.29	47.00	47.16	6,579,964	+0.17(+0.37%)
Feb 23, 2007	46.90	47.05	46.86	46.98	6,084,366	+0.15(+0.31%)
Feb 22, 2007	46.74	46.85	46.67	46.84	7,062,767	+0.21(+0.45%)
Feb 21, 2007	46.47	46.65	46.38	46.63	11,129,130	-0.28(-0.60%)
Feb 20, 2007	46.76	47.18	46.57	46.91	12,504,441	+0.11(+0.24%)
Feb 16, 2007	46.76	47.14	46.26	46.80	7,995,961	-0.02(-0.04%)
Feb 15, 2007	46.81	46.89	46.67	46.82	6,840,158	+0.06(+0.12%)
Feb 14, 2007	46.36	46.81	46.34	46.76	9,039,737	+0.62(+1.35%)
Feb 13, 2007	45.85	46.16	45.81	46.14	7,456,914	+0.58(+1.28%)
Feb 12, 2007	45.67	45.69	45.48	45.56	9,542,457	-0.18(-0.39%)
Feb 09, 2007	46.00	46.05	45.61	45.73	7,566,574	-0.20(-0.43%)
Feb 08, 2007	45.70	45.96	45.62	45.93	6,271,233	-0.18(-0.40%)
Feb 07, 2007	46.07	46.23	45.97	46.11	8,358,924	+0.13(+0.28%)
Feb 06, 2007	45.95	46.02	45.75	45.99	7,339,559	+0.36(+0.78%)
Feb 05, 2007	45.52	45.69	45.47	45.63	5,449,507	-0.14(-0.31%)
Feb 02, 2007	45.80	45.84	45.65	45.77	11,708,990	-0.10(-0.21%)
Feb 01, 2007	45.80	45.91	45.69	45.87	11,838,899	+0.38(+0.84%)
Jan 31, 2007	45.01	45.54	44.90	45.49	8,745,226	+0.17(+0.38%)
Jan 30, 2007	45.18	45.33	45.10	45.32	6,731,792	+0.31(+0.68%)
Jan 29, 2007	44.97	45.13	44.89	45.01	9,421,049	+0.05(+0.11%)
Jan 26, 2007	44.97	45.02	44.71	44.96	10,146,975	+0.09(+0.19%)
Jan 25, 2007	45.42	45.45	44.79	44.88	8,166,345	-0.74(-1.63%)
Jan 24, 2007	45.40	45.65	45.38	45.62	12,639,083	+0.29(+0.65%)
Jan 23, 2007	45.13	45.42	45.10	45.32	8,815,403	+0.40(+0.89%)
Jan 22, 2007	45.29	45.34	44.85	44.93	10,072,065	-0.23(-0.50%)
Jan 19, 2007	44.80	45.21	44.78	45.15	12,375,021	+0.55(+1.22%)
Jan 18, 2007	44.97	45.03	44.61	44.61	12,935,296	-0.15(-0.34%)
Jan 17, 2007	44.68	44.93	44.62	44.76	6,144,425	+0.02(+0.05%)
Jan 16, 2007	44.91	44.96	44.65	44.74	11,260,182	-0.06(-0.12%)
Jan 12, 2007	44.49	44.83	44.47	44.79	10,226,782	+0.50(+1.13%)
Jan 11, 2007	44.01	44.44	43.97	44.29	7,445,315	+0.28(+0.64%)
Jan 10, 2007	43.93	44.07	43.81	44.01	8,606,667	-0.34(-0.76%)
Jan 09, 2007	44.52	44.53	44.14	44.34	13,881,547	+0.04(+0.10%)
Jan 08, 2007	44.40	44.40	44.18	44.30	10,745,440	+0.06(+0.14%)
Jan 05, 2007	44.60	44.60	44.18	44.24	14,625,425	-0.69(-1.53%)
Jan 04, 2007	44.92	45.02	44.74	44.93	14,156,217	-0.12(-0.26%)
Jan 03, 2007	45.32	45.39	44.90	45.04	19,717,192	+0.18(+0.40%)
Dec 29, 2006	44.84	45.01	44.79	44.86	9,034,911	-0.05(-0.11%)
Dec 28, 2006	44.98	45.00	44.76	44.91	7,408,757	+0.03(+0.07%)
Dec 27, 2006	44.64	44.88	44.63	44.88	5,748,658	+0.55(+1.23%)
Dec 26, 2006	44.39	44.50	44.24	44.34	5,473,498	-0.01(-0.03%)
Dec 22, 2006	44.61	44.61	44.17	44.35	8,776,887	-0.10(-0.23%)
Dec 21, 2006	44.48	44.64	44.37	44.45	10,499,820	-0.96(-2.12%)
Dec 20, 2006	45.67	45.75	45.37	45.42	8,029,255	-0.08(-0.17%)
Dec 19, 2006	45.20	45.54	45.15	45.50	10,431,275	+0.20(+0.45%)
Dec 18, 2006	45.53	45.53	45.22	45.29	5,825,689	-0.07(-0.15%)
Dec 15, 2006	45.67	45.67	45.27	45.36	11,313,876	-0.18(-0.40%)
Dec 14, 2006	45.42	45.57	45.37	45.54	11,162,587	+0.18(+0.41%)
Dec 13, 2006	45.27	45.36	45.18	45.36	5,078,710	+0.17(+0.38%)
Dec 12, 2006	45.07	45.22	44.87	45.19	6,932,695	+0.18(+0.41%)
Dec 11, 2006	44.77	45.12	44.75	45.01	4,748,224	+0.18(+0.41%)
Dec 08, 2006	45.01	45.11	44.72	44.82	8,441,995	-0.11(-0.25%)
Dec 07, 2006	45.13	45.17	44.88	44.93	6,095,627	+0.15(+0.34%)
Dec 06, 2006	44.70	44.87	44.64	44.78	7,574,245	-0.10(-0.22%)
Dec 05, 2006	44.69	44.91	44.61	44.88	21,497,572	+0.25(+0.56%)
Dec 04, 2006	44.30	44.70	44.24	44.63	6,762,311	+0.29(+0.65%)
Dec 01, 2006	44.18	44.47	44.01	44.34	8,123,912	-0.06(-0.12%)
Nov 30, 2006	44.42	44.52	44.23	44.39	12,473,759	+0.19(+0.43%)
Nov 29, 2006	44.12	44.22	43.96	44.20	7,904,731	+0.50(+1.14%)
Nov 28, 2006	43.38	43.72	43.37	43.71	8,762,362	+0.39(+0.89%)
Nov 27, 2006	43.78	43.81	43.28	43.32	7,559,394	-0.36(-0.83%)
Nov 24, 2006	43.77	43.91	43.68	43.68	5,453,913	-0.23(-0.53%)
Nov 22, 2006	43.85	43.93	43.74	43.91	8,069,729	+0.42(+0.97%)
Nov 21, 2006	43.38	43.53	43.31	43.49	5,372,149	+0.21(+0.50%)
Nov 20, 2006	43.22	43.34	43.16	43.28	6,419,911	-0.33(-0.76%)
Nov 17, 2006	43.27	43.61	43.17	43.61	5,461,094	-0.13(-0.29%)
Nov 16, 2006	43.76	43.78	43.61	43.74	5,633,600	-0.09(-0.21%)
Nov 15, 2006	43.57	43.90	43.50	43.83	4,587,143	-0.01(-0.03%)
Nov 14, 2006	43.77	43.87	43.43	43.84	11,263,773	+0.48(+1.10%)
Nov 13, 2006	43.43	43.52	43.33	43.36	6,633,544	-0.28(-0.63%)
Nov 10, 2006	43.66	43.69	43.53	43.64	6,718,083	+0.17(+0.39%)
Nov 09, 2006	43.51	43.69	43.40	43.47	6,150,790	-0.22(-0.50%)
Nov 08, 2006	43.44	43.75	43.35	43.69	5,887,217	+0.01(+0.03%)
Nov 07, 2006	43.75	43.98	43.62	43.68	9,801,148	+0.05(+0.11%)
Nov 06, 2006	43.28	43.64	43.20	43.63	9,137,239	+0.64(+1.48%)
Nov 03, 2006	43.17	43.20	42.93	42.99	5,291,526	-0.17(-0.38%)
Nov 02, 2006	43.01	43.18	42.96	43.15	6,015,168	+0.14(+0.33%)

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.