Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	82.45	82.75	80.30	82.04	3,495,300	-1.92(-2.29%)
Sep 27, 2007	83.16	84.80	82.00	83.96	4,321,290	+4.46(+5.61%)
Sep 26, 2007	78.85	79.50	78.35	79.50	2,118,700	+1.44(+1.84%)
Sep 25, 2007	77.21	78.34	76.81	78.06	2,206,700	+1.83(+2.40%)
Sep 24, 2007	75.66	76.82	75.65	76.23	2,522,321	+3.73(+5.14%)
Sep 21, 2007	72.48	73.14	72.21	72.50	1,521,500	+0.75(+1.05%)
Sep 20, 2007	72.48	72.96	71.66	71.75	1,115,970	-0.44(-0.61%)
Sep 19, 2007	72.28	74.00	71.61	72.19	2,668,100	+0.23(+0.32%)
Sep 18, 2007	69.10	72.00	68.62	71.96	2,502,300	+3.34(+4.87%)
Sep 17, 2007	69.75	69.75	68.20	68.62	1,824,400	-1.40(-2.00%)
Sep 14, 2007	68.92	70.74	68.60	70.02	2,512,699	+1.82(+2.67%)
Sep 13, 2007	67.27	68.53	67.26	68.20	2,035,611	+1.80(+2.71%)
Sep 12, 2007	65.99	67.23	65.90	66.40	2,160,800	+0.03(+0.05%)
Sep 11, 2007	65.50	66.65	65.50	66.37	2,494,700	+1.11(+1.70%)
Sep 10, 2007	65.62	65.99	64.01	65.26	2,083,000	+1.70(+2.67%)
Sep 07, 2007	64.03	64.25	62.79	63.56	3,131,640	-3.14(-4.71%)
Sep 06, 2007	67.15	67.67	65.80	66.70	1,773,200	-0.26(-0.39%)
Sep 05, 2007	67.50	67.80	66.60	66.96	1,818,200	-1.25(-1.83%)
Sep 04, 2007	66.99	68.46	66.44	68.21	2,204,969	+0.42(+0.62%)
Aug 31, 2007	67.70	68.47	66.30	67.79	4,026,200	+3.42(+5.31%)
Aug 30, 2007	64.69	66.00	63.89	64.37	2,713,600	-1.35(-2.05%)
Aug 29, 2007	63.42	66.22	63.25	65.72	4,113,100	+3.99(+6.46%)
Aug 28, 2007	67.03	64.35	61.58	61.73	4,659,400	-5.30(-7.91%)
Aug 27, 2007	64.67	67.92	64.23	67.03	5,669,045	+3.11(+4.87%)
Aug 24, 2007	61.69	64.07	61.58	63.92	3,599,600	+2.57(+4.19%)
Aug 23, 2007	60.79	61.97	60.00	61.35	3,905,300	+0.56(+0.92%)
Aug 22, 2007	58.61	61.00	58.55	60.79	3,385,800	+4.09(+7.21%)
Aug 21, 2007	57.05	57.18	56.03	56.70	1,669,974	+0.36(+0.64%)
Aug 20, 2007	56.46	57.49	55.25	56.34	3,851,255	+1.23(+2.23%)
Aug 17, 2007	53.01	55.50	53.01	55.11	4,504,881	+3.96(+7.74%)
Aug 16, 2007	50.91	51.50	48.60	51.15	5,733,905	-1.11(-2.12%)
Aug 15, 2007	53.25	53.96	52.20	52.26	1,748,751	-1.51(-2.81%)
Aug 14, 2007	55.02	55.30	53.67	53.77	1,370,500	-0.84(-1.54%)
Aug 13, 2007	55.00	55.24	54.55	54.61	1,345,700	+0.43(+0.79%)
Aug 10, 2007	53.30	54.39	52.27	54.18	2,515,150	-0.68(-1.24%)
Aug 09, 2007	55.25	55.88	54.25	54.86	2,270,900	-2.26(-3.96%)
Aug 08, 2007	56.84	57.77	56.41	57.12	1,888,700	+1.98(+3.59%)
Aug 07, 2007	55.12	55.59	54.02	55.14	2,068,950	-0.29(-0.52%)
Aug 06, 2007	55.19	55.50	53.50	55.43	2,744,347	+0.33(+0.60%)
Aug 03, 2007	55.57	56.44	54.98	55.10	2,164,475	-1.34(-2.37%)
Aug 02, 2007	56.87	56.87	55.47	56.44	1,981,876	+0.46(+0.82%)
Aug 01, 2007	56.20	56.54	54.52	55.98	3,679,918	-1.41(-2.46%)
Jul 31, 2007	58.75	59.00	57.26	57.39	1,788,919	-0.97(-1.66%)
Jul 30, 2007	57.71	58.60	57.04	58.36	1,686,400	+2.12(+3.77%)
Jul 27, 2007	57.00	57.20	55.96	56.24	2,416,840	-0.44(-0.78%)
Jul 26, 2007	58.21	58.98	55.08	56.68	3,566,750	-2.84(-4.77%)
Jul 25, 2007	60.00	60.00	58.82	59.52	2,295,580	+1.25(+2.15%)
Jul 24, 2007	59.40	59.69	58.12	58.27	1,944,890	-1.96(-3.25%)
Jul 23, 2007	59.84	60.36	59.65	60.23	1,491,833	+1.42(+2.41%)
Jul 20, 2007	59.33	59.33	58.35	58.81	1,586,621	+0.39(+0.67%)
Jul 19, 2007	58.36	58.46	57.94	58.42	1,463,952	+1.12(+1.95%)
Jul 18, 2007	57.39	57.87	56.60	57.30	1,293,710	-1.19(-2.03%)
Jul 17, 2007	58.50	58.80	58.04	58.49	775,500	+0.40(+0.69%)
Jul 16, 2007	58.60	58.80	57.78	58.09	1,158,400	-0.60(-1.02%)
Jul 13, 2007	58.50	58.84	58.32	58.69	1,231,600	+0.91(+1.57%)
Jul 12, 2007	57.00	57.89	56.87	57.78	1,841,801	+2.53(+4.58%)
Jul 11, 2007	54.58	55.27	54.28	55.25	2,232,500	+1.06(+1.96%)
Jul 10, 2007	55.18	55.34	54.09	54.19	1,956,822	-1.91(-3.40%)
Jul 09, 2007	56.00	56.35	55.68	56.10	1,361,700	-0.12(-0.21%)
Jul 06, 2007	55.50	56.37	55.40	56.22	1,540,100	+0.74(+1.33%)
Jul 05, 2007	55.55	55.60	55.00	55.48	1,168,760	-0.67(-1.19%)
Jul 03, 2007	55.37	56.38	55.36	56.15	1,265,000	+0.88(+1.59%)
Jul 02, 2007	53.90	55.50	54.05	55.27	2,149,827	+1.37(+2.54%)
Jun 29, 2007	54.26	54.42	53.56	53.90	959,800	-0.46(-0.85%)
Jun 28, 2007	54.88	54.70	53.91	54.36	1,359,200	+0.44(+0.82%)
Jun 27, 2007	53.25	53.99	52.74	53.92	1,701,900	+0.01(+0.02%)
Jun 26, 2007	54.10	54.31	53.61	53.91	2,018,900	+0.61(+1.14%)
Jun 25, 2007	53.72	54.00	53.00	53.30	2,082,321	-0.12(-0.22%)
Jun 22, 2007	53.95	54.08	53.21	53.42	2,181,100	-0.02(-0.04%)
Jun 21, 2007	52.50	53.55	52.16	53.44	3,457,500	+1.83(+3.55%)
Jun 20, 2007	51.81	52.61	51.50	51.61	3,041,300	+0.05(+0.10%)
Jun 19, 2007	49.82	51.72	49.82	51.56	1,674,300	+0.59(+1.16%)
Jun 18, 2007	51.37	51.37	50.52	50.97	2,254,500	+1.60(+3.24%)
Jun 15, 2007	48.99	49.58	48.84	49.37	2,076,200	+0.89(+1.84%)
Jun 14, 2007	48.17	48.75	48.06	48.48	2,047,300	+0.53(+1.11%)
Jun 13, 2007	47.51	47.98	47.44	47.95	1,690,100	+0.87(+1.85%)
Jun 12, 2007	47.18	47.65	46.99	47.08	1,392,100	-0.22(-0.47%)
Jun 11, 2007	46.51	47.45	46.50	47.30	1,568,081	+0.45(+0.96%)
Jun 08, 2007	46.50	46.95	46.23	46.85	1,783,925	+1.08(+2.36%)
Jun 07, 2007	46.37	46.75	45.70	45.77	1,966,793	-0.19(-0.41%)
Jun 06, 2007	46.47	46.47	45.72	45.96	1,139,400	-0.55(-1.18%)
Jun 05, 2007	46.43	46.92	46.20	46.51	1,165,769	+0.19(+0.41%)
Jun 04, 2007	46.30	46.45	45.98	46.32	916,900	-0.19(-0.41%)
Jun 01, 2007	46.50	46.79	46.32	46.51	1,406,300	+0.09(+0.19%)
May 31, 2007	46.50	46.99	46.24	46.42	1,550,921	+0.22(+0.48%)
May 30, 2007	45.23	46.32	44.83	46.20	2,426,010	+0.62(+1.36%)
May 29, 2007	45.91	46.19	45.11	45.58	1,842,909	-0.69(-1.49%)
May 25, 2007	46.25	46.40	45.88	46.27	857,591	+0.40(+0.87%)
May 24, 2007	46.74	46.99	45.60	45.87	2,657,489	-1.03(-2.20%)
May 23, 2007	47.25	47.65	46.80	46.90	1,405,079	-0.25(-0.53%)
May 22, 2007	47.71	47.70	47.05	47.15	1,629,900	-0.75(-1.57%)
May 21, 2007	47.93	48.15	47.75	47.90	1,887,158	-0.30(-0.62%)
May 18, 2007	48.04	48.38	47.91	48.20	2,098,920	+0.32(+0.67%)
May 17, 2007	47.58	48.37	47.51	47.88	2,182,036	-0.12(-0.25%)
May 16, 2007	47.26	48.06	47.18	48.00	1,723,600	+1.06(+2.26%)
May 15, 2007	46.99	47.50	46.85	46.94	1,286,900	-0.15(-0.32%)
May 14, 2007	47.48	47.83	46.83	47.09	2,156,720	-0.41(-0.86%)
May 11, 2007	45.70	48.02	46.41	47.50	6,915,595	+2.56(+5.70%)
May 10, 2007	46.20	46.12	44.85	44.94	1,940,630	-1.87(-3.99%)
May 09, 2007	46.16	46.93	45.90	46.81	1,401,560	+1.01(+2.21%)
May 08, 2007	45.85	45.85	45.30	45.80	1,002,417	-0.68(-1.46%)
May 07, 2007	46.30	46.59	46.30	46.48	719,900	+0.51(+1.11%)
May 04, 2007	46.40	46.48	45.83	45.97	1,000,650	-0.39(-0.84%)
May 03, 2007	46.41	46.46	45.98	46.36	913,510	+0.56(+1.22%)
May 02, 2007	45.30	46.00	45.26	45.80	1,190,218	+0.73(+1.62%)
May 01, 2007	45.16	45.33	44.67	45.07	1,451,554	+0.06(+0.13%)
Apr 30, 2007	45.78	45.90	44.99	45.01	1,316,869	-1.38(-2.97%)
Apr 27, 2007	46.00	46.63	45.94	46.39	925,492	-0.20(-0.43%)
Apr 26, 2007	46.87	47.03	46.42	46.59	1,511,585	-0.73(-1.54%)
Apr 25, 2007	46.92	47.59	46.81	47.32	1,992,060	+0.75(+1.61%)
Apr 24, 2007	46.80	46.86	46.25	46.57	1,623,850	+0.36(+0.78%)
Apr 23, 2007	46.66	46.85	45.75	46.21	2,220,129	-1.39(-2.92%)
Apr 20, 2007	47.06	48.40	47.30	47.60	2,586,600	+0.54(+1.15%)
Apr 19, 2007	46.75	47.35	46.66	47.06	1,658,800	-1.03(-2.14%)
Apr 18, 2007	48.02	48.37	47.88	48.09	1,132,500	-0.55(-1.13%)
Apr 17, 2007	48.35	48.90	48.33	48.64	2,212,013	+0.20(+0.41%)
Apr 16, 2007	48.09	48.49	47.67	48.44	2,370,054	+2.45(+5.33%)
Apr 13, 2007	45.72	46.01	45.25	45.99	1,001,800	-0.07(-0.15%)
Apr 12, 2007	45.60	46.20	44.88	46.06	1,337,800	+0.50(+1.10%)
Apr 11, 2007	46.07	46.18	45.30	45.56	1,121,548	-0.42(-0.91%)
Apr 10, 2007	46.02	46.22	45.82	45.98	662,900	-0.35(-0.76%)
Apr 09, 2007	45.70	46.33	45.66	46.33	940,900	+0.94(+2.07%)
Apr 05, 2007	45.56	45.62	45.24	45.39	1,017,500	-0.16(-0.35%)
Apr 04, 2007	45.84	45.84	45.31	45.55	780,400	-0.42(-0.91%)
Apr 03, 2007	45.79	46.18	45.57	45.97	1,602,301	+0.62(+1.37%)
Apr 02, 2007	44.86	45.48	44.85	45.35	873,714	+0.50(+1.11%)
Mar 30, 2007	45.31	45.74	44.70	44.85	3,170,900	-0.46(-1.02%)
Mar 29, 2007	45.33	45.47	44.80	45.31	1,332,400	+1.12(+2.53%)
Mar 28, 2007	44.51	44.55	43.82	44.19	1,431,182	-0.65(-1.45%)
Mar 27, 2007	45.36	45.36	44.45	44.84	1,600,200	-1.21(-2.63%)
Mar 26, 2007	46.09	46.09	45.12	46.05	1,104,900	+0.26(+0.57%)
Mar 23, 2007	45.60	45.99	45.50	45.79	1,118,700	-0.50(-1.08%)
Mar 22, 2007	46.49	46.82	45.85	46.29	1,915,973	+0.11(+0.24%)
Mar 21, 2007	47.30	47.30	45.35	46.18	6,622,935	-0.90(-1.91%)
Mar 20, 2007	46.60	47.27	46.25	47.08	1,504,000	+0.62(+1.33%)
Mar 19, 2007	46.08	46.70	45.80	46.46	2,450,700	+1.85(+4.15%)
Mar 16, 2007	44.56	44.95	44.34	44.61	1,895,100	+0.66(+1.50%)
Mar 15, 2007	43.69	44.08	43.26	43.95	2,601,113	+0.69(+1.60%)
Mar 14, 2007	42.75	43.34	41.77	43.26	3,991,149	+0.67(+1.57%)
Mar 13, 2007	44.90	44.18	42.50	42.59	3,109,000	-2.31(-5.14%)
Mar 12, 2007	44.39	45.08	44.21	44.90	2,142,100	+1.44(+3.31%)
Mar 09, 2007	43.50	43.99	43.13	43.46	2,165,700	-0.54(-1.23%)
Mar 08, 2007	43.83	44.46	43.62	44.00	2,414,800	+0.95(+2.21%)
Mar 07, 2007	43.46	43.69	43.02	43.05	2,328,700	-1.55(-3.48%)
Mar 06, 2007	44.46	44.87	43.74	44.60	2,757,800	+1.75(+4.08%)
Mar 05, 2007	42.71	44.02	42.70	42.85	3,995,500	-2.15(-4.78%)
Mar 02, 2007	45.43	46.27	44.87	45.00	2,479,100	-0.43(-0.95%)
Mar 01, 2007	44.64	45.96	43.96	45.43	3,559,182	-1.04(-2.24%)
Feb 28, 2007	46.17	46.96	45.41	46.47	4,413,300	+2.31(+5.23%)
Feb 27, 2007	46.65	46.86	42.94	44.16	8,654,500	-5.12(-10.39%)
Feb 26, 2007	49.77	49.78	48.93	49.28	1,448,348	-0.63(-1.26%)
Feb 23, 2007	50.73	50.78	49.64	49.91	2,017,700	-1.48(-2.88%)
Feb 22, 2007	50.99	51.78	50.99	51.39	2,960,700	+1.07(+2.13%)
Feb 21, 2007	49.57	50.44	49.31	50.32	3,279,900	+1.35(+2.76%)
Feb 20, 2007	48.78	49.23	48.48	48.97	2,229,500	+0.52(+1.07%)
Feb 16, 2007	48.04	48.45	47.77	48.45	1,286,800	+0.09(+0.19%)
Feb 15, 2007	48.17	48.95	48.05	48.36	1,787,300	+0.60(+1.26%)
Feb 14, 2007	46.89	48.00	46.76	47.76	2,617,556	+0.36(+0.76%)
Feb 13, 2007	46.56	47.48	46.40	47.40	1,899,296	-0.30(-0.63%)
Feb 12, 2007	48.29	48.40	47.48	47.70	982,560	-0.54(-1.12%)
Feb 09, 2007	49.40	49.41	47.93	48.24	1,474,500	-1.32(-2.66%)
Feb 08, 2007	49.15	49.57	48.93	49.56	1,550,500	+0.91(+1.87%)
Feb 07, 2007	48.65	48.75	48.15	48.65	1,706,000	-0.34(-0.69%)
Feb 06, 2007	48.27	49.15	48.05	48.99	2,104,400	+1.98(+4.21%)
Feb 05, 2007	47.00	47.34	46.41	47.01	1,423,500	-0.07(-0.15%)
Feb 02, 2007	47.39	47.39	46.83	47.08	1,244,000	-0.29(-0.61%)
Feb 01, 2007	46.90	47.67	46.70	47.37	2,398,200	+1.22(+2.64%)
Jan 31, 2007	46.18	46.43	45.50	46.15	3,028,500	-2.05(-4.25%)
Jan 30, 2007	47.30	48.59	47.05	48.20	2,718,200	+2.15(+4.67%)
Jan 29, 2007	46.35	46.70	46.05	46.05	2,199,700	-1.31(-2.77%)
Jan 26, 2007	47.05	47.63	46.42	47.36	2,755,500	-0.36(-0.75%)
Jan 25, 2007	49.00	49.54	47.53	47.72	3,887,700	-2.93(-5.78%)
Jan 24, 2007	49.98	50.65	49.69	50.65	2,398,100	+1.18(+2.39%)
Jan 23, 2007	48.28	49.54	47.69	49.47	3,595,200	+2.37(+5.03%)
Jan 22, 2007	47.21	47.34	46.75	47.10	2,922,100	+1.73(+3.81%)
Jan 19, 2007	45.05	45.40	44.77	45.37	1,556,100	+0.93(+2.09%)
Jan 18, 2007	44.69	45.00	44.03	44.44	1,471,700	+0.38(+0.86%)
Jan 17, 2007	44.19	44.28	43.93	44.06	1,310,200	+0.16(+0.36%)
Jan 16, 2007	43.59	44.10	43.46	43.90	1,667,800	+1.30(+3.05%)
Jan 12, 2007	42.32	42.61	41.90	42.60	1,025,800	+0.21(+0.50%)
Jan 11, 2007	41.90	42.75	41.56	42.39	1,657,800	+0.43(+1.02%)
Jan 10, 2007	41.41	42.12	40.86	41.96	1,987,000	+0.11(+0.26%)
Jan 09, 2007	42.98	42.98	41.56	41.85	2,566,100	-2.05(-4.67%)
Jan 08, 2007	43.69	44.07	43.16	43.90	1,230,200	+0.66(+1.53%)
Jan 05, 2007	44.99	44.99	43.12	43.24	2,036,300	-1.19(-2.68%)
Jan 04, 2007	44.25	45.05	43.62	44.43	3,210,000	-1.71(-3.71%)
Jan 03, 2007	45.45	46.84	45.45	46.14	3,538,300	+2.92(+6.76%)
Dec 29, 2006	43.57	43.68	42.95	43.22	1,256,700	-0.94(-2.13%)
Dec 28, 2006	43.78	44.30	43.60	44.16	1,527,700	+0.61(+1.40%)
Dec 27, 2006	43.50	43.71	42.53	43.55	1,717,800	+0.25(+0.58%)
Dec 26, 2006	41.80	43.85	41.48	43.30	2,649,800	+2.65(+6.52%)
Dec 22, 2006	41.03	41.30	40.40	40.65	964,600	+0.33(+0.82%)
Dec 21, 2006	40.40	40.57	39.95	40.32	735,600	-0.06(-0.15%)
Dec 20, 2006	40.60	40.75	40.36	40.38	1,103,700	+0.45(+1.13%)
Dec 19, 2006	39.70	39.99	39.35	39.93	1,419,700	-0.92(-2.25%)
Dec 18, 2006	40.55	41.33	40.51	40.85	1,292,300	+0.93(+2.33%)
Dec 15, 2006	40.31	40.46	39.80	39.92	1,031,900	-0.65(-1.60%)
Dec 14, 2006	40.20	40.60	40.14	40.57	968,200	+1.07(+2.71%)
Dec 13, 2006	39.73	39.80	39.43	39.50	1,444,100	-0.92(-2.28%)
Dec 12, 2006	40.70	40.73	40.17	40.42	761,300	-0.43(-1.05%)
Dec 11, 2006	40.22	41.24	40.21	40.85	1,316,300	+1.12(+2.82%)
Dec 08, 2006	39.80	39.89	39.20	39.73	1,666,700	-0.61(-1.51%)
Dec 07, 2006	40.60	41.00	40.25	40.34	1,112,000	-0.98(-2.37%)
Dec 06, 2006	42.00	42.00	41.27	41.32	1,299,000	-0.22(-0.53%)
Dec 05, 2006	41.55	41.77	41.30	41.54	1,294,700	+0.24(+0.58%)
Dec 04, 2006	40.51	41.30	40.51	41.30	1,385,800	+0.56(+1.37%)
Dec 01, 2006	40.67	41.41	40.37	40.74	1,581,000	-1.46(-3.46%)
Nov 30, 2006	42.25	42.30	41.76	42.20	870,000	-0.05(-0.12%)
Nov 29, 2006	41.48	42.25	41.46	42.25	1,610,600	+0.82(+1.98%)
Nov 28, 2006	41.98	42.24	40.77	41.43	1,767,300	-1.22(-2.86%)
Nov 27, 2006	43.40	43.54	42.55	42.65	829,200	-0.91(-2.09%)
Nov 24, 2006	43.54	43.84	43.41	43.56	378,500	-0.15(-0.34%)
Nov 22, 2006	43.60	43.95	43.50	43.71	801,300	+0.59(+1.37%)
Nov 21, 2006	43.00	43.27	42.84	43.12	912,200	-0.34(-0.78%)
Nov 20, 2006	43.50	43.69	43.25	43.46	1,166,300	-0.54(-1.23%)
Nov 17, 2006	44.22	44.22	43.73	44.00	799,400	-0.47(-1.06%)
Nov 16, 2006	44.60	44.68	44.38	44.47	918,800	+0.37(+0.84%)
Nov 15, 2006	43.85	44.19	43.67	44.10	1,698,700	+0.78(+1.80%)
Nov 14, 2006	43.25	43.40	42.94	43.32	1,296,700	+0.90(+2.12%)
Nov 13, 2006	42.32	42.55	42.15	42.42	844,500	+0.09(+0.21%)
Nov 10, 2006	43.00	43.01	42.12	42.33	1,123,900	+0.10(+0.24%)
Nov 09, 2006	42.40	42.89	42.17	42.23	1,173,300	+0.57(+1.37%)
Nov 08, 2006	41.77	42.00	39.56	41.66	2,827,000	-2.10(-4.80%)
Nov 07, 2006	43.55	44.35	43.25	43.76	2,680,800	-1.20(-2.67%)
Nov 06, 2006	44.50	45.27	44.31	44.96	2,174,900	+1.78(+4.12%)
Nov 03, 2006	42.68	43.29	42.39	43.18	1,681,900	+0.97(+2.30%)
Nov 02, 2006	41.95	42.25	41.77	42.21	1,273,300	+1.31(+3.20%)
Nov 01, 2006	41.45	41.45	40.86	40.90	1,089,400	+0.12(+0.29%)
Oct 31, 2006	40.55	40.96	40.44	40.78	1,054,100	+1.12(+2.82%)
Oct 30, 2006	39.52	39.86	39.45	39.66	600,300	-0.14(-0.35%)
Oct 27, 2006	40.50	40.50	39.64	39.80	1,034,400	-0.83(-2.04%)
Oct 26, 2006	40.17	40.71	40.16	40.63	996,900	+1.41(+3.60%)
Oct 25, 2006	39.00	39.27	38.81	39.22	557,600	+0.44(+1.13%)
Oct 24, 2006	38.62	38.93	38.51	38.78	961,700	+0.60(+1.57%)
Oct 23, 2006	38.15	38.38	38.00	38.18	555,900	+0.18(+0.47%)
Oct 20, 2006	37.90	38.17	37.86	38.00	402,100	+0.08(+0.21%)
Oct 19, 2006	37.88	38.15	37.79	37.92	594,500	-0.07(-0.18%)
Oct 18, 2006	37.95	38.15	37.65	37.99	642,700	+0.28(+0.74%)
Oct 17, 2006	37.88	37.88	37.46	37.71	897,400	-0.21(-0.55%)
Oct 16, 2006	37.80	38.04	37.70	37.92	535,000	+0.25(+0.66%)
Oct 13, 2006	37.51	37.74	37.39	37.67	521,400	+0.17(+0.45%)
Oct 12, 2006	36.95	37.50	36.79	37.50	787,500	+0.80(+2.18%)
Oct 11, 2006	36.78	36.89	36.60	36.70	636,900	-0.08(-0.22%)
Oct 10, 2006	36.70	36.85	36.63	36.78	660,700	+0.33(+0.91%)
Oct 09, 2006	36.35	36.56	36.29	36.45	780,200	-0.64(-1.73%)
Oct 06, 2006	37.81	37.28	36.85	37.09	970,400	-0.71(-1.88%)
Oct 05, 2006	37.55	37.91	37.41	37.80	684,500	+0.50(+1.34%)
Oct 04, 2006	36.65	37.31	36.60	37.30	1,037,800	+1.13(+3.12%)
Oct 03, 2006	36.00	36.31	35.85	36.17	1,014,100	+0.69(+1.94%)

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.