Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	31.83	32.25	31.46	32.03	7,940,958	+0.34(+1.07%)
Sep 27, 2007	32.16	32.31	31.63	31.69	7,142,519	-0.33(-1.04%)
Sep 26, 2007	32.57	32.86	31.70	32.02	5,702,372	-0.56(-1.71%)
Sep 25, 2007	32.06	32.78	32.06	32.58	4,505,448	+0.26(+0.82%)
Sep 24, 2007	32.84	33.02	32.12	32.32	6,559,571	-0.51(-1.54%)
Sep 21, 2007	32.99	33.18	32.80	32.82	4,886,083	-0.02(-0.05%)
Sep 20, 2007	32.43	32.94	32.38	32.84	7,867,355	-0.43(-1.29%)
Sep 19, 2007	33.42	33.86	33.06	33.27	5,209,560	-0.07(-0.21%)
Sep 18, 2007	32.34	33.47	32.25	33.34	6,754,317	+1.01(+3.13%)
Sep 17, 2007	32.14	32.54	32.02	32.33	4,448,713	+0.07(+0.21%)
Sep 14, 2007	32.10	32.43	31.99	32.26	4,844,807	-0.05(-0.16%)
Sep 13, 2007	32.49	32.62	31.93	32.31	7,629,144	+0.03(+0.11%)
Sep 12, 2007	33.07	33.17	32.26	32.28	6,301,570	-0.97(-2.92%)
Sep 11, 2007	32.95	33.38	32.73	33.25	4,808,205	+0.49(+1.51%)
Sep 10, 2007	32.94	33.13	32.27	32.75	4,583,090	+0.11(+0.33%)
Sep 07, 2007	32.78	32.94	32.33	32.64	5,702,154	-0.57(-1.73%)
Sep 06, 2007	33.26	33.40	32.98	33.22	5,774,022	+0.21(+0.64%)
Sep 05, 2007	33.42	33.58	32.88	33.01	7,928,286	-0.50(-1.49%)
Sep 04, 2007	32.84	33.82	32.73	33.51	5,528,091	+0.51(+1.53%)
Aug 31, 2007	33.27	33.32	32.72	33.00	6,466,206	-0.41(-1.24%)
Aug 30, 2007	33.25	33.84	33.11	33.41	4,809,280	-0.01(-0.02%)
Aug 29, 2007	32.75	33.46	32.62	33.42	4,375,637	+0.91(+2.79%)
Aug 28, 2007	33.30	33.56	32.46	32.51	6,561,238	-1.05(-3.11%)
Aug 27, 2007	33.85	33.89	33.56	33.56	5,267,947	-0.32(-0.95%)
Aug 24, 2007	33.60	34.02	33.44	33.88	5,120,441	+0.33(+0.98%)
Aug 23, 2007	33.96	33.97	33.36	33.55	6,144,089	-0.38(-1.13%)
Aug 22, 2007	34.31	34.40	33.69	33.94	7,784,060	-0.32(-0.92%)
Aug 21, 2007	34.29	34.54	34.03	34.25	5,234,057	-0.22(-0.63%)
Aug 20, 2007	34.04	34.81	33.91	34.47	8,013,663	+0.31(+0.91%)
Aug 17, 2007	33.80	34.42	33.40	34.16	9,267,608	+1.00(+3.01%)
Aug 16, 2007	32.43	33.29	32.09	33.16	12,201,229	+0.42(+1.28%)
Aug 15, 2007	32.85	33.46	32.51	32.74	8,384,632	-0.41(-1.25%)
Aug 14, 2007	34.43	34.46	33.09	33.15	6,333,546	-1.10(-3.22%)
Aug 13, 2007	34.93	35.11	34.17	34.26	7,361,456	-0.31(-0.90%)
Aug 10, 2007	33.88	34.93	33.73	34.57	10,784,182	+0.45(+1.33%)
Aug 09, 2007	33.19	35.24	33.18	34.11	12,852,110	+0.40(+1.19%)
Aug 08, 2007	33.18	34.45	33.09	33.71	7,494,584	+0.74(+2.25%)
Aug 07, 2007	32.70	33.45	32.38	32.97	6,472,297	+0.10(+0.31%)
Aug 06, 2007	31.78	32.96	31.58	32.87	7,226,183	+1.23(+3.88%)
Aug 03, 2007	31.93	32.79	31.64	31.64	6,683,631	-0.97(-2.98%)
Aug 02, 2007	32.89	33.01	32.23	32.61	5,166,399	-0.26(-0.80%)
Aug 01, 2007	32.68	32.98	32.27	32.87	7,403,854	+0.26(+0.81%)
Jul 31, 2007	33.35	33.51	32.60	32.61	8,214,370	-0.52(-1.56%)
Jul 30, 2007	32.85	33.44	32.85	33.13	7,825,878	+0.12(+0.37%)
Jul 27, 2007	33.46	34.38	32.98	33.01	8,466,247	-0.80(-2.36%)
Jul 26, 2007	33.68	34.17	33.20	33.80	9,216,442	-0.37(-1.08%)
Jul 25, 2007	34.17	34.52	33.62	34.17	9,460,525	+0.11(+0.34%)
Jul 24, 2007	34.22	34.41	33.34	34.06	14,124,832	-1.13(-3.20%)
Jul 23, 2007	35.73	35.77	35.16	35.18	6,240,552	-0.37(-1.03%)
Jul 20, 2007	35.89	35.99	35.50	35.55	7,232,728	-0.32(-0.88%)
Jul 19, 2007	35.49	35.93	35.04	35.87	7,773,134	+0.58(+1.64%)
Jul 18, 2007	34.80	35.46	34.54	35.29	12,369,836	-0.19(-0.53%)
Jul 17, 2007	32.81	35.60	32.81	35.47	30,773,512	+2.92(+8.96%)
Jul 16, 2007	32.20	32.75	32.15	32.56	6,283,527	+0.32(+0.98%)
Jul 13, 2007	32.97	32.97	32.20	32.24	7,801,827	-0.53(-1.63%)
Jul 12, 2007	32.40	32.86	32.35	32.78	9,360,246	+0.36(+1.12%)
Jul 11, 2007	32.50	32.67	32.22	32.41	5,697,985	-0.24(-0.72%)
Jul 10, 2007	32.67	33.06	32.53	32.65	5,676,768	-0.15(-0.45%)
Jul 09, 2007	32.36	33.17	32.27	32.80	7,951,191	+0.40(+1.24%)
Jul 06, 2007	32.18	32.44	31.99	32.40	5,521,819	+0.13(+0.41%)
Jul 05, 2007	31.59	32.32	31.47	32.26	6,268,237	+0.58(+1.83%)
Jul 03, 2007	31.88	31.88	31.58	31.68	2,040,354	-0.10(-0.31%)
Jul 02, 2007	31.52	32.01	31.52	31.78	3,886,768	+0.23(+0.73%)
Jun 29, 2007	31.87	31.90	31.35	31.55	5,702,873	-0.29(-0.90%)
Jun 28, 2007	32.01	32.21	31.83	31.84	6,052,093	-0.51(-1.56%)
Jun 27, 2007	31.48	32.45	31.35	32.35	7,165,106	+0.83(+2.62%)
Jun 26, 2007	31.93	32.04	31.35	31.52	6,552,736	-0.26(-0.83%)
Jun 25, 2007	32.00	32.32	31.68	31.78	6,108,036	-0.51(-1.58%)
Jun 22, 2007	32.43	32.63	32.11	32.29	8,953,834	-0.28(-0.86%)
Jun 21, 2007	31.62	32.62	31.60	32.57	7,627,629	+0.97(+3.07%)
Jun 20, 2007	32.00	32.05	31.59	31.60	4,608,074	-0.29(-0.90%)
Jun 19, 2007	32.02	32.02	31.67	31.89	7,162,195	-0.18(-0.57%)
Jun 18, 2007	32.02	32.32	31.97	32.08	4,592,226	-0.15(-0.46%)
Jun 15, 2007	32.01	32.28	31.85	32.22	10,381,229	+0.57(+1.80%)
Jun 14, 2007	31.32	31.85	31.28	31.66	6,818,766	+0.38(+1.21%)
Jun 13, 2007	31.04	31.47	31.04	31.28	10,290,322	+0.35(+1.13%)
Jun 12, 2007	30.83	31.22	30.53	30.93	8,984,004	+0.02(+0.06%)
Jun 11, 2007	31.04	31.06	30.67	30.91	6,707,737	-0.13(-0.43%)
Jun 08, 2007	30.38	31.09	30.38	31.04	6,654,458	+0.56(+1.83%)
Jun 07, 2007	30.95	31.16	30.45	30.48	12,587,846	-0.58(-1.87%)
Jun 06, 2007	31.38	31.68	31.06	31.06	6,241,908	-0.37(-1.17%)
Jun 05, 2007	31.59	31.79	31.20	31.43	6,623,398	-0.33(-1.05%)
Jun 04, 2007	31.67	31.86	31.41	31.77	6,331,228	-0.03(-0.09%)
Jun 01, 2007	31.62	32.14	31.60	31.79	9,228,833	+0.22(+0.71%)
May 31, 2007	30.97	31.64	30.85	31.57	7,704,107	+0.61(+1.98%)
May 30, 2007	30.96	31.12	30.59	30.96	9,991,828	-0.32(-1.03%)
May 29, 2007	30.77	31.48	30.63	31.28	11,450,527	+0.46(+1.49%)
May 25, 2007	30.78	30.94	30.67	30.82	6,267,424	+0.08(+0.26%)
May 24, 2007	30.96	31.09	30.58	30.74	11,120,839	-0.10(-0.34%)
May 23, 2007	30.99	31.13	30.82	30.84	8,005,594	-0.20(-0.63%)
May 22, 2007	30.97	31.19	30.72	31.04	6,790,177	+0.32(+1.05%)
May 21, 2007	30.92	31.20	30.59	30.71	7,854,848	-0.09(-0.30%)
May 18, 2007	31.36	31.57	30.59	30.81	13,961,505	-0.55(-1.74%)
May 17, 2007	31.29	31.59	30.94	31.35	10,543,639	-0.01(-0.04%)
May 16, 2007	31.23	31.45	30.81	31.36	11,680,247	-0.30(-0.94%)
May 15, 2007	31.85	32.04	31.50	31.66	8,276,407	-0.14(-0.45%)
May 14, 2007	32.00	32.08	31.46	31.81	8,954,694	-0.06(-0.18%)
May 11, 2007	31.93	32.33	31.79	31.86	7,317,984	+0.18(+0.56%)
May 10, 2007	32.53	32.53	31.64	31.68	10,348,431	-1.00(-3.06%)
May 09, 2007	32.17	32.73	32.02	32.68	5,253,308	+0.35(+1.08%)
May 08, 2007	32.41	32.42	31.99	32.33	5,333,655	-0.27(-0.83%)
May 07, 2007	32.70	32.76	32.56	32.60	4,998,385	-0.05(-0.16%)
May 04, 2007	32.45	32.70	32.25	32.66	3,767,459	+0.28(+0.85%)
May 03, 2007	32.22	32.64	32.13	32.38	4,350,529	+0.08(+0.25%)
May 02, 2007	32.05	32.42	31.96	32.30	5,459,527	+0.21(+0.66%)
May 01, 2007	31.88	32.16	31.67	32.09	6,482,284	+0.19(+0.59%)
Apr 30, 2007	31.75	32.47	31.61	31.90	10,854,666	+0.24(+0.74%)
Apr 27, 2007	31.46	32.42	31.46	31.66	7,880,744	-0.25(-0.79%)
Apr 26, 2007	31.29	32.03	31.19	31.91	8,154,192	+0.45(+1.42%)
Apr 25, 2007	31.46	31.55	31.06	31.47	7,062,149	+0.09(+0.29%)
Apr 24, 2007	31.27	31.53	30.86	31.37	8,325,335	+0.34(+1.09%)
Apr 23, 2007	30.89	31.13	30.78	31.04	6,181,410	-0.09(-0.30%)
Apr 20, 2007	31.62	31.62	30.88	31.13	8,854,417	-0.01(-0.02%)
Apr 19, 2007	31.08	31.67	30.82	31.13	9,799,257	-0.25(-0.81%)
Apr 18, 2007	31.40	31.66	31.11	31.39	7,523,108	+0.06(+0.18%)
Apr 17, 2007	31.41	31.43	31.13	31.33	6,559,597	-0.08(-0.26%)
Apr 16, 2007	31.25	31.44	30.94	31.41	7,534,785	-0.01(-0.04%)
Apr 13, 2007	31.68	31.73	30.96	31.42	9,897,702	-0.55(-1.71%)
Apr 12, 2007	31.84	32.09	31.58	31.97	8,351,776	+0.18(+0.56%)
Apr 11, 2007	32.16	32.30	31.75	31.79	8,421,674	-0.58(-1.79%)
Apr 10, 2007	31.81	32.45	31.67	32.37	10,194,203	+0.48(+1.51%)
Apr 09, 2007	32.04	32.08	31.53	31.89	8,076,229	-0.18(-0.57%)
Apr 05, 2007	31.66	32.10	31.52	32.07	7,406,694	+0.35(+1.10%)
Apr 04, 2007	31.43	31.81	31.33	31.72	10,854,856	+0.59(+1.88%)
Apr 03, 2007	30.87	31.27	30.59	31.13	7,788,691	+0.41(+1.33%)
Apr 02, 2007	30.66	30.79	30.28	30.73	8,046,685	+0.11(+0.36%)
Mar 30, 2007	30.59	30.92	30.48	30.62	6,946,785	-0.09(-0.28%)
Mar 29, 2007	30.77	30.89	30.13	30.70	8,266,469	+0.07(+0.22%)
Mar 28, 2007	30.81	31.05	30.47	30.63	5,302,100	-0.29(-0.95%)
Mar 27, 2007	31.11	31.51	30.93	30.93	7,433,484	-0.30(-0.97%)
Mar 26, 2007	31.20	31.40	30.73	31.23	6,377,046	+0.03(+0.09%)
Mar 23, 2007	30.84	31.29	30.77	31.20	7,030,406	+0.42(+1.36%)
Mar 22, 2007	31.17	31.23	30.51	30.78	6,994,418	-0.38(-1.22%)
Mar 21, 2007	30.49	31.24	30.26	31.16	8,208,917	+0.71(+2.34%)
Mar 20, 2007	30.01	30.58	29.87	30.45	8,096,207	+0.45(+1.51%)
Mar 19, 2007	30.04	30.12	29.72	30.00	6,442,846	+0.12(+0.40%)
Mar 16, 2007	29.85	30.11	29.53	29.88	7,617,743	+0.01(+0.04%)
Mar 15, 2007	29.92	29.97	29.65	29.86	5,151,925	+0.02(+0.06%)
Mar 14, 2007	29.70	29.85	29.28	29.85	6,925,208	+0.28(+0.93%)
Mar 13, 2007	30.30	30.16	29.56	29.57	8,565,650	-0.72(-2.39%)
Mar 12, 2007	30.19	30.53	30.10	30.30	8,180,389	-0.05(-0.17%)
Mar 09, 2007	30.75	30.75	30.00	30.35	8,415,441	-0.15(-0.49%)
Mar 08, 2007	29.87	30.88	29.86	30.50	18,439,114	+1.18(+4.04%)
Mar 07, 2007	29.23	29.57	29.10	29.31	7,014,640	-0.06(-0.20%)
Mar 06, 2007	29.70	29.71	29.17	29.37	8,261,929	+0.01(+0.04%)
Mar 05, 2007	28.64	29.85	28.57	29.36	13,500,650	+0.70(+2.44%)
Mar 02, 2007	29.00	29.38	28.43	28.66	9,287,327	-0.58(-1.98%)
Mar 01, 2007	29.14	29.50	28.83	29.24	10,598,476	-0.47(-1.59%)
Feb 28, 2007	30.07	30.27	29.69	29.71	11,176,899	-0.32(-1.07%)
Feb 27, 2007	30.75	30.82	29.75	30.03	16,399,995	-1.22(-3.90%)
Feb 26, 2007	31.23	31.39	30.97	31.25	7,719,655	+0.15(+0.48%)
Feb 23, 2007	30.52	31.32	30.50	31.10	18,192,858	+1.10(+3.66%)
Feb 22, 2007	29.57	30.00	29.50	30.00	7,730,085	+0.61(+2.07%)
Feb 21, 2007	29.34	29.57	29.23	29.39	5,563,853	-0.04(-0.14%)
Feb 20, 2007	29.08	29.48	28.73	29.43	7,540,673	+0.21(+0.71%)
Feb 16, 2007	29.20	29.28	28.88	29.23	6,928,250	+0.06(+0.20%)
Feb 15, 2007	28.88	29.24	28.77	29.17	4,607,050	+0.24(+0.81%)
Feb 14, 2007	28.60	29.18	28.48	28.93	7,013,280	+0.57(+2.00%)
Feb 13, 2007	28.66	28.77	28.27	28.37	5,080,648	-0.14(-0.50%)
Feb 12, 2007	28.35	28.59	28.19	28.51	6,080,084	-0.01(-0.02%)
Feb 09, 2007	28.91	29.28	28.28	28.52	11,227,123	-0.72(-2.47%)
Feb 08, 2007	29.26	29.49	29.18	29.24	6,844,572	-0.16(-0.55%)
Feb 07, 2007	29.25	29.73	29.14	29.40	7,084,202	+0.24(+0.81%)
Feb 06, 2007	29.24	29.34	28.90	29.16	8,533,287	-0.29(-0.97%)
Feb 05, 2007	28.88	29.79	28.77	29.45	15,417,682	+0.74(+2.58%)
Feb 02, 2007	28.02	28.71	28.00	28.71	7,220,001	+0.64(+2.29%)
Feb 01, 2007	28.15	28.55	27.73	28.07	7,848,294	-0.21(-0.75%)
Jan 31, 2007	28.16	28.46	27.72	28.28	5,907,591	+0.07(+0.26%)
Jan 30, 2007	28.34	28.45	27.97	28.21	5,709,402	-0.05(-0.18%)
Jan 29, 2007	28.08	28.58	27.99	28.26	8,437,641	+0.17(+0.59%)
Jan 26, 2007	27.40	28.33	27.12	28.09	12,878,254	+1.04(+3.86%)
Jan 25, 2007	27.42	27.96	26.95	27.05	7,249,929	-0.36(-1.32%)
Jan 24, 2007	27.08	27.59	26.96	27.41	6,429,661	+0.44(+1.62%)
Jan 23, 2007	27.71	27.71	26.90	26.97	9,236,374	-0.69(-2.49%)
Jan 22, 2007	27.52	27.84	27.07	27.66	7,958,214	+0.09(+0.33%)
Jan 19, 2007	27.41	28.04	27.18	27.57	8,657,473	+0.11(+0.42%)
Jan 18, 2007	28.68	28.76	27.33	27.45	18,827,918	-1.98(-6.71%)
Jan 17, 2007	29.00	29.82	28.81	29.43	8,497,889	+0.31(+1.06%)
Jan 16, 2007	29.67	29.97	28.94	29.12	10,643,519	-0.84(-2.80%)
Jan 12, 2007	29.88	30.28	29.61	29.96	5,345,154	+0.06(+0.19%)
Jan 11, 2007	29.98	30.34	29.70	29.90	7,926,027	+0.09(+0.29%)
Jan 10, 2007	29.12	29.88	29.00	29.81	6,277,202	+0.47(+1.60%)
Jan 09, 2007	29.28	29.77	28.93	29.34	7,746,678	+0.30(+1.05%)
Jan 08, 2007	28.74	29.51	28.67	29.04	7,015,546	+0.24(+0.84%)
Jan 05, 2007	28.48	28.82	28.29	28.80	6,789,197	+0.06(+0.20%)
Jan 04, 2007	28.30	28.82	27.95	28.74	5,756,269	+0.61(+2.16%)
Jan 03, 2007	28.71	29.37	27.87	28.13	8,409,839	-0.44(-1.53%)
Dec 29, 2006	28.65	29.03	28.56	28.57	3,361,512	-0.08(-0.28%)
Dec 28, 2006	28.75	29.05	28.57	28.65	2,743,913	-0.18(-0.64%)
Dec 27, 2006	28.95	29.03	28.74	28.83	2,474,154	+0.11(+0.40%)
Dec 26, 2006	28.33	28.84	28.30	28.72	2,464,243	+0.43(+1.52%)
Dec 22, 2006	28.70	28.89	28.28	28.29	3,735,353	-0.30(-1.06%)
Dec 21, 2006	28.93	29.02	28.34	28.59	5,648,810	-0.34(-1.17%)
Dec 20, 2006	28.45	29.14	28.45	28.93	6,267,157	+0.40(+1.39%)
Dec 19, 2006	28.82	28.83	28.38	28.53	5,122,557	-0.48(-1.66%)
Dec 18, 2006	29.08	29.57	28.79	29.01	5,363,215	+0.10(+0.34%)
Dec 15, 2006	28.94	29.26	28.83	28.92	7,931,397	-0.02(-0.08%)
Dec 14, 2006	28.77	29.03	28.57	28.94	9,330,477	+0.30(+1.04%)
Dec 13, 2006	29.69	29.73	28.57	28.64	8,230,770	-0.79(-2.67%)
Dec 12, 2006	29.74	29.96	29.10	29.43	5,379,730	-0.18(-0.60%)
Dec 11, 2006	29.28	29.97	29.15	29.61	6,568,890	+0.29(+0.98%)
Dec 08, 2006	29.41	29.76	29.13	29.32	6,706,413	-0.25(-0.85%)
Dec 07, 2006	29.95	30.08	29.57	29.57	6,232,464	-0.24(-0.81%)
Dec 06, 2006	29.46	30.09	29.34	29.81	4,461,187	+0.20(+0.66%)
Dec 05, 2006	29.85	29.98	29.53	29.62	4,224,538	-0.07(-0.23%)
Dec 04, 2006	29.06	30.07	28.80	29.69	6,294,240	+0.60(+2.07%)
Dec 01, 2006	29.61	29.93	28.49	29.08	8,099,624	-0.59(-1.97%)
Nov 30, 2006	29.22	29.80	28.94	29.67	7,374,312	+0.36(+1.21%)
Nov 29, 2006	29.47	29.72	28.91	29.31	5,136,477	-0.03(-0.10%)
Nov 28, 2006	28.74	29.43	28.65	29.34	6,700,125	+0.54(+1.87%)
Nov 27, 2006	29.43	29.78	28.72	28.80	5,795,881	-0.90(-3.02%)
Nov 24, 2006	29.80	30.00	29.67	29.70	1,664,765	-0.41(-1.35%)
Nov 22, 2006	29.88	30.30	29.68	30.11	4,988,676	+0.30(+1.00%)
Nov 21, 2006	29.87	30.20	29.51	29.81	5,660,471	-0.16(-0.54%)
Nov 20, 2006	29.82	30.00	29.18	29.97	6,478,155	+0.29(+0.97%)
Nov 17, 2006	29.29	29.91	29.13	29.68	9,601,054	+0.37(+1.25%)
Nov 16, 2006	28.83	29.51	28.52	29.31	8,149,768	+0.36(+1.23%)
Nov 15, 2006	29.20	29.41	28.73	28.96	7,401,766	-0.22(-0.75%)
Nov 14, 2006	28.35	29.26	27.86	29.18	8,925,673	+0.83(+2.92%)
Nov 13, 2006	27.95	28.44	27.73	28.35	5,003,042	+0.47(+1.69%)
Nov 10, 2006	27.62	27.94	27.32	27.88	4,070,763	+0.40(+1.46%)
Nov 09, 2006	28.50	28.61	27.43	27.48	6,576,232	-0.93(-3.27%)
Nov 08, 2006	28.22	28.58	27.94	28.41	5,537,517	+0.06(+0.22%)
Nov 07, 2006	27.97	28.85	27.93	28.34	7,833,643	+0.42(+1.52%)
Nov 06, 2006	27.49	28.05	27.18	27.92	4,773,561	+0.55(+1.99%)
Nov 03, 2006	27.29	27.52	26.86	27.37	4,675,771	+0.16(+0.57%)
Nov 02, 2006	27.37	27.67	27.10	27.22	5,784,896	-0.37(-1.33%)
Nov 01, 2006	28.33	28.33	27.40	27.59	5,327,991	-0.65(-2.30%)
Oct 31, 2006	28.46	28.62	27.92	28.23	5,198,881	-0.12(-0.43%)
Oct 30, 2006	27.98	28.71	27.85	28.35	7,074,138	+0.68(+2.47%)
Oct 27, 2006	28.36	28.48	27.39	27.67	6,453,946	-0.85(-2.98%)
Oct 26, 2006	28.39	28.58	27.96	28.52	6,424,243	+0.05(+0.16%)
Oct 25, 2006	27.49	28.98	27.32	28.48	17,447,782	+2.20(+8.37%)
Oct 24, 2006	26.86	27.05	26.28	26.28	7,291,959	-0.53(-1.99%)
Oct 23, 2006	26.33	27.26	26.26	26.81	7,265,211	+0.34(+1.30%)
Oct 20, 2006	26.69	26.72	26.20	26.47	4,673,894	-0.21(-0.80%)
Oct 19, 2006	26.64	27.01	26.29	26.68	7,145,032	+0.03(+0.13%)
Oct 18, 2006	27.50	27.57	26.50	26.64	12,224,933	-1.10(-3.97%)
Oct 17, 2006	28.14	28.19	27.56	27.75	8,084,045	-0.70(-2.46%)
Oct 16, 2006	28.37	28.52	28.00	28.45	5,409,085	+0.42(+1.50%)
Oct 13, 2006	27.93	28.18	27.73	28.03	7,406,959	-0.01(-0.04%)
Oct 12, 2006	27.94	28.05	27.18	28.04	7,434,193	+0.29(+1.03%)
Oct 11, 2006	27.41	28.12	27.33	27.75	8,651,873	+0.34(+1.24%)
Oct 10, 2006	27.50	27.97	26.76	27.41	8,576,827	-0.08(-0.29%)
Oct 09, 2006	26.61	27.86	26.57	27.49	8,805,785	+0.80(+2.99%)
Oct 06, 2006	26.02	26.93	25.88	26.70	10,050,998	+0.83(+3.20%)
Oct 05, 2006	25.79	25.92	25.51	25.87	4,759,850	-0.05(-0.18%)
Oct 04, 2006	25.11	25.99	24.91	25.91	6,158,178	+0.74(+2.92%)
Oct 03, 2006	25.13	25.49	24.90	25.18	4,472,697	-0.11(-0.45%)

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.