Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	17.33	18.10	16.98	17.30	5,286,130	+0.17(+0.99%)
Oct 30, 2007	17.68	17.87	16.98	17.13	3,709,824	-0.46(-2.59%)
Oct 29, 2007	17.57	18.10	16.69	17.59	4,536,131	+0.28(+1.60%)
Oct 26, 2007	17.60	17.89	14.94	17.31	11,843,442	+1.31(+8.21%)
Oct 25, 2007	17.35	17.57	14.55	16.00	14,182,054	-1.64(-9.32%)
Oct 24, 2007	16.76	17.86	15.90	17.64	7,899,208	+0.46(+2.71%)
Oct 23, 2007	18.62	19.26	16.45	17.18	10,093,147	-1.43(-7.69%)
Oct 22, 2007	19.15	19.16	17.96	18.61	10,826,027	-0.69(-3.57%)
Oct 19, 2007	21.41	21.57	19.08	19.30	11,768,811	-2.11(-9.85%)
Oct 18, 2007	23.10	23.17	21.33	21.41	9,447,878	-1.98(-8.45%)
Oct 17, 2007	25.20	25.79	22.91	23.38	12,702,643	-4.21(-15.26%)
Oct 16, 2007	27.83	28.28	26.82	27.59	3,406,266	-0.23(-0.84%)
Oct 15, 2007	28.77	28.77	27.64	27.82	2,334,360	-0.79(-2.75%)
Oct 12, 2007	29.81	29.90	28.37	28.61	2,478,716	-1.02(-3.44%)
Oct 11, 2007	30.35	30.67	29.62	29.63	2,106,566	-0.77(-2.53%)
Oct 10, 2007	31.33	31.33	30.30	30.40	2,046,915	-0.84(-2.69%)
Oct 09, 2007	31.73	31.96	30.98	31.24	1,579,662	-0.33(-1.05%)
Oct 08, 2007	32.26	32.49	31.34	31.57	1,836,338	-0.70(-2.16%)
Oct 05, 2007	31.41	32.90	30.74	32.26	2,821,193	+1.14(+3.68%)
Oct 04, 2007	30.57	31.81	30.49	31.12	1,703,524	+0.61(+1.99%)
Oct 03, 2007	30.74	31.18	30.32	30.51	1,272,189	-0.46(-1.50%)
Oct 02, 2007	29.27	31.33	29.16	30.98	2,551,874	+1.71(+5.83%)
Oct 01, 2007	29.04	29.76	28.38	29.27	2,478,139	+0.39(+1.36%)
Sep 28, 2007	29.27	29.27	28.60	28.88	1,567,019	-0.32(-1.10%)
Sep 27, 2007	29.52	29.76	28.86	29.20	2,443,677	-0.80(-2.68%)
Sep 26, 2007	30.42	30.59	29.29	30.00	2,538,448	-0.06(-0.21%)
Sep 25, 2007	29.76	30.39	28.87	30.07	2,275,170	+0.21(+0.72%)
Sep 24, 2007	31.08	31.08	29.81	29.85	2,283,226	-0.58(-1.91%)
Sep 21, 2007	30.66	30.77	29.60	30.43	3,017,465	+0.31(+1.04%)
Sep 20, 2007	31.76	31.83	29.72	30.12	3,408,616	-1.10(-3.52%)
Sep 19, 2007	30.55	32.46	29.28	31.22	5,262,073	+1.28(+4.27%)
Sep 18, 2007	27.69	30.41	27.67	29.94	4,405,668	+2.41(+8.77%)
Sep 17, 2007	26.87	27.55	26.63	27.53	3,062,540	+0.38(+1.38%)
Sep 14, 2007	27.26	27.41	26.60	27.15	2,498,838	-0.11(-0.39%)
Sep 13, 2007	26.09	27.56	25.98	27.26	5,901,860	+1.40(+5.43%)
Sep 12, 2007	25.06	26.87	24.74	25.86	4,574,398	+0.87(+3.47%)
Sep 11, 2007	24.60	25.27	24.59	24.99	2,857,334	+0.39(+1.60%)
Sep 10, 2007	25.19	25.62	24.45	24.60	3,109,758	-0.47(-1.89%)
Sep 07, 2007	25.54	25.76	25.02	25.07	4,448,410	-1.01(-3.87%)
Sep 06, 2007	26.92	27.26	25.07	26.08	6,003,345	-0.78(-2.89%)
Sep 05, 2007	28.60	28.98	26.34	26.86	9,028,178	-0.26(-0.96%)
Sep 04, 2007	26.81	27.32	26.59	27.12	4,126,949	+0.16(+0.60%)
Aug 31, 2007	29.48	29.48	26.80	26.96	6,236,299	+0.15(+0.57%)
Aug 30, 2007	28.22	28.22	26.76	26.80	5,628,289	-1.42(-5.04%)
Aug 29, 2007	29.08	29.63	27.30	28.22	4,285,050	-0.63(-2.20%)
Aug 28, 2007	30.70	31.10	28.78	28.86	4,439,123	-2.34(-7.51%)
Aug 27, 2007	32.45	32.84	30.91	31.20	2,655,838	-1.43(-4.38%)
Aug 24, 2007	32.84	32.93	31.42	32.63	2,342,192	-0.28(-0.84%)
Aug 23, 2007	34.39	34.41	32.66	32.91	2,803,515	-0.45(-1.34%)
Aug 22, 2007	33.07	34.61	30.79	33.35	3,090,289	+0.79(+2.41%)
Aug 21, 2007	31.85	33.18	31.59	32.57	2,399,928	+0.72(+2.24%)
Aug 20, 2007	31.91	33.13	31.19	31.85	3,347,300	-0.89(-2.73%)
Aug 17, 2007	34.54	36.64	31.01	32.75	5,306,718	+1.40(+4.48%)
Aug 16, 2007	29.65	31.54	27.04	31.34	6,728,559	+1.70(+5.73%)
Aug 15, 2007	30.57	31.11	29.41	29.65	5,125,438	-0.93(-3.04%)
Aug 14, 2007	31.26	33.26	30.34	30.57	4,092,375	-0.69(-2.20%)
Aug 13, 2007	32.36	34.62	31.08	31.26	5,270,577	-1.10(-3.40%)
Aug 10, 2007	35.75	35.75	29.92	32.36	10,011,941	-4.99(-13.35%)
Aug 09, 2007	36.33	40.22	33.27	37.35	14,424,706	+0.80(+2.18%)
Aug 08, 2007	32.58	37.47	32.30	36.55	13,965,164	+5.42(+17.39%)
Aug 07, 2007	29.74	32.70	29.60	31.14	7,301,037	+1.39(+4.69%)
Aug 06, 2007	30.16	31.77	25.86	29.74	14,980,115	-0.23(-0.78%)
Aug 03, 2007	30.12	31.71	29.73	29.98	10,977,039	-1.73(-5.47%)
Aug 02, 2007	28.83	34.56	28.47	31.71	14,778,652	+0.64(+2.07%)
Aug 01, 2007	34.02	34.41	18.77	31.07	23,821,322	-3.49(-10.09%)
Jul 31, 2007	36.29	38.21	33.12	34.55	17,906,198	-6.06(-14.92%)
Jul 30, 2007	41.51	41.61	38.84	40.61	6,754,909	-0.94(-2.26%)
Jul 27, 2007	42.85	43.26	41.52	41.55	6,493,236	-1.35(-3.15%)
Jul 26, 2007	43.03	44.12	41.56	42.90	9,129,500	-1.64(-3.67%)
Jul 25, 2007	42.90	44.63	42.75	44.53	8,750,382	+0.50(+1.14%)
Jul 24, 2007	46.44	46.64	43.31	44.03	6,505,955	-2.97(-6.31%)
Jul 23, 2007	47.90	48.11	46.60	47.00	5,007,792	-0.80(-1.68%)
Jul 20, 2007	49.87	49.94	46.78	47.81	7,078,775	-2.07(-4.16%)
Jul 19, 2007	48.93	50.75	48.35	49.88	5,402,134	-0.17(-0.34%)
Jul 18, 2007	48.88	50.73	48.88	50.05	4,186,853	-0.55(-1.08%)
Jul 17, 2007	50.67	50.76	50.32	50.59	2,571,231	-0.13(-0.25%)
Jul 16, 2007	50.72	50.94	50.59	50.72	1,198,496	-0.21(-0.40%)
Jul 13, 2007	50.98	51.19	50.60	50.92	2,169,994	-0.04(-0.09%)
Jul 12, 2007	50.57	51.07	50.34	50.97	2,302,583	+0.51(+1.01%)
Jul 11, 2007	50.82	50.82	49.67	50.46	2,887,320	+0.40(+0.80%)
Jul 10, 2007	51.22	51.35	49.88	50.06	3,552,954	-1.73(-3.35%)
Jul 09, 2007	51.79	52.25	51.41	51.79	2,425,886	+0.14(+0.28%)
Jul 06, 2007	50.12	51.65	49.92	51.65	2,746,003	+1.57(+3.14%)
Jul 05, 2007	49.66	50.66	49.66	50.08	2,220,009	-0.33(-0.66%)
Jul 03, 2007	51.01	51.20	50.19	50.41	1,418,988	-0.80(-1.55%)
Jul 02, 2007	51.21	51.48	50.85	51.20	1,558,299	+0.38(+0.76%)
Jun 29, 2007	51.68	51.26	50.42	50.82	3,152,612	-0.87(-1.68%)
Jun 28, 2007	51.75	52.19	51.44	51.68	1,664,363	-0.06(-0.12%)
Jun 27, 2007	51.84	51.83	50.75	51.75	2,895,501	-0.09(-0.17%)
Jun 26, 2007	53.06	53.06	51.78	51.84	2,748,399	-0.58(-1.11%)
Jun 25, 2007	53.13	53.34	51.70	52.42	3,778,938	-0.71(-1.35%)
Jun 22, 2007	53.84	53.95	53.04	53.13	2,973,140	-0.79(-1.46%)
Jun 21, 2007	53.42	54.13	52.72	53.92	2,652,128	+0.50(+0.94%)
Jun 20, 2007	55.16	55.23	53.21	53.42	3,973,548	-1.64(-2.99%)
Jun 19, 2007	55.08	55.33	54.80	55.06	1,096,074	-0.16(-0.29%)
Jun 18, 2007	55.41	55.55	55.14	55.22	1,003,541	-0.11(-0.19%)
Jun 15, 2007	55.45	55.97	55.10	55.33	2,058,999	+0.05(+0.10%)
Jun 14, 2007	54.52	55.48	54.29	55.28	1,883,779	+0.66(+1.21%)
Jun 13, 2007	55.28	55.28	53.53	54.62	4,065,186	-0.45(-0.81%)
Jun 12, 2007	55.86	56.25	55.01	55.06	2,077,796	-1.31(-2.33%)
Jun 11, 2007	55.95	56.70	55.78	56.38	1,524,600	+0.38(+0.69%)
Jun 08, 2007	55.50	56.14	54.61	55.99	2,332,011	+0.65(+1.18%)
Jun 07, 2007	57.65	57.95	55.34	55.34	3,205,423	-2.16(-3.76%)
Jun 06, 2007	57.74	57.74	56.58	57.50	1,483,437	-0.34(-0.59%)
Jun 05, 2007	58.24	58.28	57.55	57.84	1,689,314	-0.47(-0.81%)
Jun 04, 2007	58.23	58.87	58.13	58.32	1,804,114	+0.09(+0.15%)
Jun 01, 2007	58.10	58.41	57.23	58.23	1,847,274	+0.13(+0.23%)
May 31, 2007	58.99	59.43	57.86	58.09	1,532,221	-0.67(-1.14%)
May 30, 2007	58.33	58.88	58.20	58.76	2,188,650	-0.27(-0.45%)
May 29, 2007	58.51	59.09	58.59	59.03	648,850	+0.30(+0.52%)
May 25, 2007	58.40	58.84	58.18	58.73	627,379	+0.46(+0.78%)
May 24, 2007	59.39	59.86	58.23	58.27	1,512,976	-1.19(-2.00%)
May 23, 2007	59.08	59.92	58.75	59.46	1,682,271	+0.37(+0.62%)
May 22, 2007	59.45	59.47	58.60	59.09	1,164,153	-0.16(-0.27%)
May 21, 2007	58.85	59.34	58.73	59.25	2,245,855	+0.23(+0.39%)
May 18, 2007	58.76	59.21	58.44	59.02	1,428,387	+0.26(+0.44%)
May 17, 2007	58.69	59.25	58.16	58.76	1,461,842	+0.07(+0.12%)
May 16, 2007	58.07	58.80	58.02	58.69	1,784,354	+0.59(+1.02%)
May 15, 2007	58.66	59.37	58.06	58.10	2,089,657	-0.46(-0.78%)
May 14, 2007	58.72	58.83	58.45	58.56	1,535,745	-0.16(-0.27%)
May 11, 2007	57.99	59.28	57.99	58.72	1,771,248	+0.72(+1.25%)
May 10, 2007	58.12	59.00	57.99	57.99	3,335,247	+0.08(+0.14%)
May 09, 2007	56.16	58.07	55.98	57.91	3,848,050	+1.72(+3.05%)
May 08, 2007	55.84	56.32	55.60	56.20	1,249,922	+0.16(+0.29%)
May 07, 2007	56.05	56.50	55.92	56.04	761,989	-0.04(-0.08%)
May 04, 2007	56.07	56.42	55.58	56.08	1,180,327	+0.01(+0.02%)
May 03, 2007	55.75	56.53	55.61	56.07	1,274,426	+0.38(+0.67%)
May 02, 2007	55.13	56.10	54.78	55.70	1,485,230	+0.61(+1.10%)
May 01, 2007	55.12	55.26	54.37	55.09	1,897,182	+0.03(+0.05%)
Apr 30, 2007	56.62	56.73	54.93	55.06	2,510,200	-1.77(-3.11%)
Apr 27, 2007	57.25	57.26	56.66	56.83	1,543,977	-0.54(-0.93%)
Apr 26, 2007	56.17	57.78	55.91	57.37	3,238,329	+1.02(+1.81%)
Apr 25, 2007	55.24	56.56	54.97	56.35	2,574,944	+1.36(+2.47%)
Apr 24, 2007	55.28	55.44	54.17	54.99	2,521,549	-0.38(-0.69%)
Apr 23, 2007	56.53	56.63	55.33	55.38	3,213,870	-1.19(-2.10%)
Apr 20, 2007	56.07	56.66	55.98	56.56	2,102,355	+0.63(+1.12%)
Apr 19, 2007	55.55	56.57	55.31	55.94	4,413,949	+0.15(+0.27%)
Apr 18, 2007	54.12	56.29	53.89	55.79	7,347,734	+1.67(+3.09%)
Apr 17, 2007	52.83	54.34	52.42	54.12	4,618,885	+1.47(+2.80%)
Apr 16, 2007	52.55	53.38	51.93	52.64	4,314,564	+0.38(+0.72%)
Apr 13, 2007	51.73	52.59	50.88	52.27	4,308,380	+1.33(+2.61%)
Apr 12, 2007	48.98	51.71	48.53	50.93	9,187,633	-0.13(-0.25%)
Apr 11, 2007	50.52	52.02	50.52	51.06	4,269,367	-0.23(-0.45%)
Apr 10, 2007	50.85	51.80	50.74	51.29	2,357,298	+0.66(+1.31%)
Apr 09, 2007	51.06	51.30	50.50	50.63	3,025,393	-0.43(-0.84%)
Apr 05, 2007	51.48	51.79	50.93	51.06	2,163,176	-0.40(-0.78%)
Apr 04, 2007	52.25	52.29	51.19	51.46	2,175,584	-0.90(-1.72%)
Apr 03, 2007	51.93	52.55	51.79	52.36	2,066,591	+0.82(+1.60%)
Apr 02, 2007	52.51	52.52	50.91	51.54	2,893,698	-1.12(-2.12%)
Mar 30, 2007	52.19	52.87	52.10	52.66	2,099,056	+0.54(+1.03%)
Mar 29, 2007	52.69	52.83	51.92	52.12	3,889,589	+0.19(+0.36%)
Mar 28, 2007	52.55	52.62	51.54	51.93	3,329,670	-0.76(-1.44%)
Mar 27, 2007	52.73	53.48	52.59	52.69	2,493,244	-0.88(-1.64%)
Mar 26, 2007	53.89	54.03	52.86	53.57	1,780,281	-0.42(-0.78%)
Mar 23, 2007	53.80	54.80	53.36	53.99	2,816,703	+0.14(+0.27%)
Mar 22, 2007	55.34	55.34	53.66	53.85	3,798,430	-1.12(-2.03%)
Mar 21, 2007	52.73	55.67	52.60	54.96	4,669,388	+2.31(+4.40%)
Mar 20, 2007	51.53	53.68	51.32	52.65	4,042,696	+1.31(+2.56%)
Mar 19, 2007	51.38	51.96	51.18	51.34	2,117,860	+0.29(+0.56%)
Mar 16, 2007	52.38	52.54	50.82	51.05	2,739,447	-1.17(-2.24%)
Mar 15, 2007	50.65	53.61	50.65	52.22	4,683,378	+1.59(+3.14%)
Mar 14, 2007	51.84	52.21	48.79	50.63	10,790,334	-0.77(-1.50%)
Mar 13, 2007	52.65	53.08	50.59	51.40	7,610,420	-1.25(-2.38%)
Mar 12, 2007	52.31	52.82	51.79	52.65	3,706,019	+0.23(+0.44%)
Mar 09, 2007	53.04	53.22	51.73	52.42	2,929,615	-0.33(-0.63%)
Mar 08, 2007	53.27	53.79	52.40	52.75	2,991,490	-0.04(-0.07%)
Mar 07, 2007	52.42	53.96	52.28	52.78	3,521,625	+0.32(+0.61%)
Mar 06, 2007	51.84	52.66	51.84	52.46	4,069,886	+1.91(+3.78%)
Mar 05, 2007	51.51	51.54	49.66	50.55	4,087,676	-0.96(-1.86%)
Mar 02, 2007	52.69	52.71	51.10	51.51	4,882,766	-1.47(-2.77%)
Mar 01, 2007	53.62	53.98	51.59	52.97	4,890,722	-0.97(-1.79%)
Feb 28, 2007	54.16	54.48	53.51	53.94	3,184,724	-0.22(-0.41%)
Feb 27, 2007	53.22	55.95	53.22	54.16	3,614,829	-1.99(-3.55%)
Feb 26, 2007	57.05	57.06	55.44	56.15	1,887,644	-0.63(-1.10%)
Feb 23, 2007	57.72	57.75	55.63	56.78	2,574,588	-0.87(-1.50%)
Feb 22, 2007	58.78	59.18	57.39	57.65	1,527,969	-1.15(-1.96%)
Feb 21, 2007	58.85	59.22	58.20	58.80	1,822,799	-0.46(-0.77%)
Feb 20, 2007	58.67	59.61	58.23	59.25	1,233,698	+0.63(+1.08%)
Feb 16, 2007	58.63	59.00	58.45	58.62	961,246	-0.34(-0.58%)
Feb 15, 2007	59.02	59.33	58.42	58.96	1,573,285	-0.17(-0.29%)
Feb 14, 2007	58.31	60.25	58.21	59.13	3,006,233	+0.82(+1.41%)
Feb 13, 2007	57.65	58.38	57.34	58.31	2,458,731	+0.93(+1.62%)
Feb 12, 2007	58.57	58.75	56.87	57.38	2,499,359	-1.20(-2.04%)
Feb 09, 2007	59.59	60.01	58.03	58.58	2,769,612	-1.09(-1.83%)
Feb 08, 2007	61.16	61.16	58.58	59.67	3,823,392	-1.86(-3.02%)
Feb 07, 2007	62.47	62.55	61.37	61.52	2,491,118	-1.12(-1.78%)
Feb 06, 2007	61.22	62.65	61.20	62.64	7,803,430	+6.40(+11.38%)
Feb 05, 2007	56.71	56.81	56.06	56.24	809,747	-0.46(-0.82%)
Feb 02, 2007	56.01	56.84	55.72	56.71	1,674,545	+0.90(+1.62%)
Feb 01, 2007	55.16	55.85	54.85	55.80	1,026,478	+0.64(+1.17%)
Jan 31, 2007	54.85	55.23	54.39	55.16	1,206,062	+0.30(+0.55%)
Jan 30, 2007	54.30	55.04	54.30	54.86	643,031	+0.58(+1.07%)
Jan 29, 2007	54.33	54.48	53.98	54.28	1,028,268	-0.32(-0.59%)
Jan 26, 2007	54.60	54.82	54.12	54.60	1,132,102	+0.20(+0.36%)
Jan 25, 2007	55.11	55.76	54.26	54.40	1,173,390	-1.22(-2.19%)
Jan 24, 2007	54.93	55.74	54.83	55.62	1,174,732	+0.89(+1.63%)
Jan 23, 2007	54.56	54.85	54.41	54.72	1,426,821	-0.19(-0.34%)
Jan 22, 2007	55.38	55.50	54.83	54.91	1,098,423	-0.48(-0.87%)
Jan 19, 2007	55.50	55.72	55.13	55.39	974,114	+0.23(+0.42%)
Jan 18, 2007	55.20	55.70	54.98	55.16	764,544	-0.04(-0.06%)
Jan 17, 2007	55.46	55.69	55.02	55.20	874,196	-0.09(-0.16%)
Jan 16, 2007	55.34	55.71	55.08	55.29	1,041,807	-0.19(-0.34%)
Jan 12, 2007	54.88	55.57	54.28	55.47	1,311,574	+0.73(+1.34%)
Jan 11, 2007	53.62	56.13	52.33	54.74	2,345,549	-0.30(-0.55%)
Jan 10, 2007	55.55	55.78	54.20	55.05	2,288,597	-0.73(-1.31%)
Jan 09, 2007	56.13	56.31	54.71	55.78	1,018,310	-0.42(-0.75%)
Jan 08, 2007	56.38	56.39	55.47	56.20	1,072,017	-0.36(-0.63%)
Jan 05, 2007	56.57	56.87	56.33	56.56	1,242,090	-0.38(-0.66%)
Jan 04, 2007	56.72	57.05	55.99	56.93	1,085,892	+0.21(+0.38%)
Jan 03, 2007	56.59	56.92	56.08	56.72	797,216	+0.82(+1.47%)
Dec 29, 2006	56.48	56.48	55.81	55.89	397,433	-0.40(-0.71%)
Dec 28, 2006	56.61	56.75	56.25	56.30	482,693	-0.41(-0.72%)
Dec 27, 2006	56.23	56.71	56.12	56.71	622,443	+0.79(+1.41%)
Dec 26, 2006	55.34	56.00	55.34	55.92	293,487	+0.63(+1.13%)
Dec 22, 2006	55.59	55.72	55.21	55.30	371,027	-0.01(-0.02%)
Dec 21, 2006	55.69	55.72	55.12	55.30	697,634	-0.61(-1.09%)
Dec 20, 2006	55.34	56.05	55.08	55.91	627,143	+0.64(+1.16%)
Dec 19, 2006	54.99	55.52	54.78	55.27	805,160	+0.14(+0.26%)
Dec 18, 2006	55.35	55.40	54.92	55.13	672,682	-0.40(-0.72%)
Dec 15, 2006	55.52	55.66	55.29	55.53	1,078,843	+0.30(+0.53%)
Dec 14, 2006	54.15	55.53	54.04	55.23	1,057,807	+1.08(+2.00%)
Dec 13, 2006	54.26	54.62	54.09	54.15	844,545	+0.04(+0.08%)
Dec 12, 2006	53.83	54.31	53.63	54.11	771,369	+0.37(+0.68%)
Dec 11, 2006	54.40	54.40	53.63	53.74	1,334,511	-0.71(-1.30%)
Dec 08, 2006	55.19	55.60	54.45	54.45	2,640,379	-0.85(-1.54%)
Dec 07, 2006	52.44	55.61	52.44	55.30	5,074,322	+2.87(+5.47%)
Dec 06, 2006	52.51	52.78	52.29	52.43	1,078,171	-0.16(-0.31%)
Dec 05, 2006	52.73	52.78	52.35	52.59	637,661	-0.09(-0.17%)
Dec 04, 2006	51.93	52.88	51.84	52.68	1,264,580	+0.97(+1.87%)
Dec 01, 2006	51.87	52.09	51.35	51.71	1,359,239	-0.09(-0.17%)
Nov 30, 2006	51.54	52.04	51.44	51.80	1,207,628	+0.37(+0.71%)
Nov 29, 2006	51.50	52.44	51.33	51.43	1,164,103	-0.06(-0.12%)
Nov 28, 2006	50.28	51.96	50.25	51.50	1,774,686	+1.17(+2.33%)
Nov 27, 2006	52.39	52.44	50.26	50.33	2,345,214	-2.36(-4.48%)
Nov 24, 2006	52.44	52.92	52.35	52.69	287,333	-0.29(-0.56%)
Nov 22, 2006	53.18	53.51	52.64	52.98	800,349	-0.32(-0.60%)
Nov 21, 2006	53.62	53.85	53.29	53.30	470,049	-0.30(-0.57%)
Nov 20, 2006	54.14	54.37	53.49	53.61	1,010,030	-0.97(-1.78%)
Nov 17, 2006	54.63	54.95	54.37	54.58	633,297	-0.39(-0.72%)
Nov 16, 2006	54.43	55.08	54.31	54.97	808,069	+0.90(+1.67%)
Nov 15, 2006	53.77	54.25	53.64	54.07	689,689	+0.57(+1.07%)
Nov 14, 2006	53.15	53.80	52.90	53.50	876,993	+0.44(+0.83%)
Nov 13, 2006	53.18	53.48	52.85	53.06	571,757	+0.05(+0.10%)
Nov 10, 2006	52.28	53.14	52.09	53.01	759,732	+0.89(+1.71%)
Nov 09, 2006	52.32	52.49	52.03	52.11	544,232	-0.13(-0.24%)
Nov 08, 2006	52.19	52.43	51.96	52.24	693,717	-0.38(-0.71%)
Nov 07, 2006	52.24	53.02	52.10	52.61	647,507	+0.33(+0.63%)
Nov 06, 2006	52.05	52.44	51.83	52.28	710,389	+0.34(+0.65%)
Nov 03, 2006	52.52	52.65	51.51	51.94	616,401	-0.19(-0.36%)
Nov 02, 2006	51.84	52.17	51.70	52.13	622,443	+0.26(+0.50%)

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.