Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	43.76	44.07	43.06	43.23	9,884,373	-0.24(-0.56%)
Sep 27, 2007	44.45	44.45	43.32	43.47	9,311,357	-0.45(-1.03%)
Sep 26, 2007	44.85	44.88	43.22	43.92	15,158,093	-0.38(-0.86%)
Sep 25, 2007	45.06	45.15	44.15	44.30	12,919,139	-1.30(-2.85%)
Sep 24, 2007	45.84	46.05	45.42	45.60	10,994,187	-0.12(-0.25%)
Sep 21, 2007	45.52	45.94	45.10	45.72	10,537,808	+0.62(+1.37%)
Sep 20, 2007	44.90	45.40	44.50	45.10	7,660,342	+0.33(+0.75%)
Sep 19, 2007	45.46	46.04	44.34	44.77	13,230,856	-0.41(-0.90%)
Sep 18, 2007	44.21	45.37	43.78	45.17	10,319,947	+1.04(+2.36%)
Sep 17, 2007	44.48	44.54	43.38	44.13	9,260,851	-0.46(-1.02%)
Sep 14, 2007	44.22	44.90	43.89	44.59	7,575,662	+0.37(+0.83%)
Sep 13, 2007	43.09	44.69	43.09	44.22	14,572,514	+1.27(+2.95%)
Sep 12, 2007	43.63	43.96	42.71	42.95	20,633,490	-0.74(-1.69%)
Sep 11, 2007	43.78	43.96	42.80	43.69	13,094,286	-0.08(-0.19%)
Sep 10, 2007	44.52	44.58	43.05	43.78	10,702,536	-0.86(-1.92%)
Sep 07, 2007	44.85	45.00	43.94	44.63	12,789,581	-0.66(-1.46%)
Sep 06, 2007	45.67	46.52	44.79	45.29	13,937,689	-0.38(-0.83%)
Sep 05, 2007	45.12	45.83	45.08	45.67	10,000,886	+0.24(+0.54%)
Sep 04, 2007	43.82	45.86	43.74	45.43	11,109,385	+1.34(+3.05%)
Aug 31, 2007	44.39	44.61	43.96	44.09	8,911,813	+0.30(+0.68%)
Aug 30, 2007	43.34	44.55	43.21	43.79	7,900,753	-0.07(-0.16%)
Aug 29, 2007	42.88	44.08	42.68	43.86	10,084,183	+1.38(+3.24%)
Aug 28, 2007	43.36	43.40	42.33	42.48	10,240,364	-1.00(-2.31%)
Aug 27, 2007	43.16	43.84	43.16	43.49	8,491,591	-0.36(-0.82%)
Aug 24, 2007	42.82	43.94	42.74	43.85	10,425,295	+1.20(+2.81%)
Aug 23, 2007	42.38	42.86	41.97	42.65	11,077,527	+0.66(+1.56%)
Aug 22, 2007	41.14	42.22	41.02	41.99	15,343,218	+1.38(+3.41%)
Aug 21, 2007	40.81	41.13	39.99	40.61	10,783,712	-0.59(-1.44%)
Aug 20, 2007	40.93	41.39	40.35	41.20	12,849,291	-0.36(-0.87%)
Aug 17, 2007	41.31	41.96	40.87	41.56	19,777,990	+1.40(+3.49%)
Aug 16, 2007	40.06	40.48	38.61	40.16	26,013,586	-0.63(-1.55%)
Aug 15, 2007	42.34	42.47	40.43	40.79	16,604,156	-1.10(-2.63%)
Aug 14, 2007	43.56	43.56	41.65	41.89	14,433,171	-1.04(-2.43%)
Aug 13, 2007	44.34	44.85	42.62	42.93	18,401,264	-1.40(-3.16%)
Aug 10, 2007	43.11	44.68	42.48	44.34	22,415,922	+0.87(+2.00%)
Aug 09, 2007	42.51	45.00	41.65	43.47	30,311,138	+0.17(+0.39%)
Aug 08, 2007	41.52	43.90	41.27	43.30	26,094,956	+2.10(+5.11%)
Aug 07, 2007	40.28	41.55	40.02	41.20	18,291,732	+0.61(+1.51%)
Aug 06, 2007	39.84	40.59	38.85	40.58	24,199,016	+0.80(+2.01%)
Aug 03, 2007	39.83	41.56	39.70	39.79	19,461,166	-1.78(-4.27%)
Aug 02, 2007	41.12	41.82	40.17	41.56	23,468,498	+0.65(+1.59%)
Aug 01, 2007	43.01	43.24	40.02	40.91	35,079,604	-2.21(-5.12%)
Jul 31, 2007	44.45	44.85	42.89	43.12	21,851,348	-1.33(-2.98%)
Jul 30, 2007	43.52	44.47	42.48	44.45	18,040,782	+1.03(+2.37%)
Jul 27, 2007	44.08	44.46	42.93	43.42	18,653,960	-0.66(-1.50%)
Jul 26, 2007	44.88	45.10	42.59	44.08	23,940,378	-1.03(-2.28%)
Jul 25, 2007	45.82	45.82	43.45	45.11	26,373,682	-0.35(-0.76%)
Jul 24, 2007	46.27	46.27	44.52	45.46	28,143,852	-1.29(-2.77%)
Jul 23, 2007	47.12	47.35	46.45	46.75	16,504,901	-0.31(-0.66%)
Jul 20, 2007	47.81	47.84	46.40	47.06	22,259,710	-0.89(-1.87%)
Jul 19, 2007	48.68	48.71	47.62	47.95	20,514,800	-0.91(-1.86%)
Jul 18, 2007	48.32	48.90	47.66	48.86	21,861,160	+0.53(+1.11%)
Jul 17, 2007	49.01	49.55	47.62	48.33	23,206,538	-0.63(-1.29%)
Jul 16, 2007	49.73	50.10	48.67	48.96	16,337,918	-0.75(-1.51%)
Jul 13, 2007	49.74	50.25	49.46	49.71	11,187,172	+0.09(+0.18%)
Jul 12, 2007	50.14	50.47	49.15	49.62	20,887,438	-0.35(-0.70%)
Jul 11, 2007	49.82	50.41	49.70	49.97	15,061,160	-0.04(-0.08%)
Jul 10, 2007	49.42	50.63	49.16	50.01	17,908,382	+0.49(+0.99%)
Jul 09, 2007	48.70	49.77	48.74	49.52	13,009,012	+0.94(+1.93%)
Jul 06, 2007	48.47	48.82	48.38	48.58	9,023,260	+0.39(+0.81%)
Jul 05, 2007	48.24	48.56	47.66	48.18	12,526,177	+0.26(+0.55%)
Jul 03, 2007	47.97	48.10	47.68	47.92	4,656,382	+0.13(+0.27%)
Jul 02, 2007	47.62	48.02	47.27	47.79	12,035,549	+0.26(+0.56%)
Jun 29, 2007	47.68	48.15	47.18	47.53	12,355,357	+0.16(+0.34%)
Jun 28, 2007	47.97	48.26	47.15	47.37	15,213,922	-0.34(-0.71%)
Jun 27, 2007	47.26	47.84	46.27	47.71	27,590,230	-0.33(-0.70%)
Jun 26, 2007	48.83	49.10	47.88	48.04	17,119,768	-0.82(-1.69%)
Jun 25, 2007	48.71	49.32	48.43	48.87	12,066,490	-0.33(-0.67%)
Jun 22, 2007	49.23	49.62	48.90	49.19	15,914,744	-0.08(-0.16%)
Jun 21, 2007	48.56	49.43	48.62	49.27	13,268,572	+1.06(+2.20%)
Jun 20, 2007	49.51	49.52	48.09	48.21	17,887,342	-1.17(-2.37%)
Jun 19, 2007	49.57	49.68	49.14	49.38	10,015,339	-0.36(-0.72%)
Jun 18, 2007	49.68	50.12	49.56	49.74	11,301,620	+0.51(+1.05%)
Jun 15, 2007	49.35	49.65	49.11	49.23	13,121,870	+0.30(+0.62%)
Jun 14, 2007	48.35	49.14	48.31	48.92	18,993,664	+0.88(+1.84%)
Jun 13, 2007	47.18	48.26	47.03	48.04	18,002,962	+1.12(+2.39%)
Jun 12, 2007	47.21	47.60	46.92	46.92	12,292,322	-0.58(-1.22%)
Jun 11, 2007	47.31	47.75	47.06	47.50	9,775,788	+0.25(+0.53%)
Jun 08, 2007	46.65	47.25	46.23	47.25	16,606,309	+0.25(+0.53%)
Jun 07, 2007	47.97	48.57	46.90	47.00	21,451,684	-0.78(-1.64%)
Jun 06, 2007	48.68	48.82	47.33	47.78	19,137,876	-1.13(-2.32%)
Jun 05, 2007	49.02	49.37	48.58	48.92	15,613,439	-0.17(-0.34%)
Jun 04, 2007	48.84	49.46	48.85	49.08	13,324,635	+0.26(+0.53%)
Jun 01, 2007	48.35	49.07	48.26	48.83	13,158,235	+0.81(+1.69%)
May 31, 2007	48.29	48.81	47.73	48.02	21,187,986	-0.37(-0.76%)
May 30, 2007	47.14	48.53	46.99	48.38	22,711,274	+1.01(+2.13%)
May 29, 2007	47.71	47.99	47.09	47.37	17,610,800	-0.72(-1.50%)
May 25, 2007	47.52	48.19	47.58	48.09	14,861,165	+1.02(+2.17%)
May 24, 2007	48.00	48.68	46.95	47.07	24,121,092	-0.88(-1.83%)
May 23, 2007	49.07	49.21	47.95	47.95	38,502,316	-0.80(-1.64%)
May 22, 2007	49.01	49.70	48.69	48.74	25,986,286	-0.02(-0.04%)
May 21, 2007	48.10	49.27	47.88	48.76	35,050,780	+1.16(+2.45%)
May 18, 2007	47.23	47.75	47.08	47.60	19,118,368	+0.58(+1.23%)
May 17, 2007	46.45	47.42	46.02	47.02	20,913,654	+0.67(+1.44%)
May 16, 2007	46.94	47.14	45.37	46.35	24,950,028	-0.47(-1.00%)
May 15, 2007	47.14	47.52	46.81	46.82	17,916,026	-0.60(-1.28%)
May 14, 2007	47.60	48.22	47.23	47.42	19,279,652	-0.08(-0.18%)
May 11, 2007	47.28	47.85	47.02	47.51	20,592,556	+0.80(+1.71%)
May 10, 2007	47.91	48.18	46.62	46.71	19,881,256	-0.99(-2.08%)
May 09, 2007	47.24	47.87	46.88	47.70	18,339,406	+0.30(+0.64%)
May 08, 2007	46.72	47.50	46.21	47.40	16,211,635	+0.76(+1.63%)
May 07, 2007	46.98	47.46	46.56	46.64	14,770,681	-0.56(-1.19%)
May 04, 2007	47.55	48.06	46.90	47.20	18,947,756	+0.02(+0.04%)
May 03, 2007	46.30	47.53	46.20	47.18	26,294,620	+0.27(+0.58%)
May 02, 2007	45.94	46.96	45.86	46.91	24,449,580	+1.13(+2.46%)
May 01, 2007	45.27	45.93	45.04	45.78	24,757,946	+0.59(+1.31%)
Apr 30, 2007	45.96	46.77	45.19	45.19	27,401,284	-0.63(-1.38%)
Apr 27, 2007	45.92	46.30	45.53	45.82	18,839,508	-0.34(-0.74%)
Apr 26, 2007	45.94	47.04	45.30	46.16	35,551,888	+0.91(+2.02%)
Apr 25, 2007	44.34	45.58	43.98	45.25	31,852,510	+1.16(+2.63%)
Apr 24, 2007	44.01	44.33	43.68	44.09	23,539,068	+0.18(+0.41%)
Apr 23, 2007	43.00	44.01	42.80	43.91	32,259,970	+1.49(+3.50%)
Apr 20, 2007	41.97	42.51	41.62	42.42	24,427,764	+0.73(+1.76%)
Apr 19, 2007	41.59	41.86	41.36	41.69	18,626,390	-0.11(-0.26%)
Apr 18, 2007	41.67	41.91	41.13	41.80	32,571,622	-0.23(-0.54%)
Apr 17, 2007	43.24	43.38	41.67	42.03	25,064,098	-1.04(-2.41%)
Apr 16, 2007	43.85	43.85	42.66	43.06	27,258,688	-0.95(-2.16%)
Apr 13, 2007	44.32	44.32	43.82	44.01	13,869,410	-0.17(-0.38%)
Apr 12, 2007	43.44	44.23	43.33	44.18	18,203,500	+0.82(+1.90%)
Apr 11, 2007	43.36	43.76	43.21	43.36	20,512,388	+0.05(+0.12%)
Apr 10, 2007	43.21	43.44	42.97	43.31	17,618,392	+0.10(+0.22%)
Apr 09, 2007	42.64	43.46	42.42	43.21	19,386,138	+0.73(+1.73%)
Apr 05, 2007	42.47	42.77	42.31	42.48	13,498,570	+0.05(+0.12%)
Apr 04, 2007	41.46	42.48	41.25	42.42	24,313,152	+0.86(+2.06%)
Apr 03, 2007	41.45	41.99	40.88	41.57	19,537,890	-0.21(-0.51%)
Apr 02, 2007	41.68	41.96	41.54	41.78	12,439,878	+0.28(+0.68%)
Mar 30, 2007	42.04	42.39	41.45	41.50	20,650,780	-0.42(-1.00%)
Mar 29, 2007	41.43	41.99	41.34	41.92	19,117,038	+0.69(+1.67%)
Mar 28, 2007	42.10	42.48	41.12	41.23	30,139,730	-0.53(-1.28%)
Mar 27, 2007	41.25	41.81	41.09	41.76	17,950,746	+0.35(+0.85%)
Mar 26, 2007	41.13	41.48	40.58	41.41	21,561,704	+0.45(+1.10%)
Mar 23, 2007	40.64	41.09	40.48	40.96	19,143,940	+0.61(+1.52%)
Mar 22, 2007	40.10	40.55	39.88	40.35	20,561,480	+0.57(+1.42%)
Mar 21, 2007	39.84	39.99	39.43	39.78	20,410,174	+0.14(+0.36%)
Mar 20, 2007	39.23	39.66	38.76	39.64	21,545,726	+0.52(+1.33%)
Mar 19, 2007	38.84	39.22	38.63	39.12	18,497,582	+0.50(+1.30%)
Mar 16, 2007	38.78	39.03	38.33	38.62	18,163,496	-0.32(-0.83%)
Mar 15, 2007	39.41	39.51	38.86	38.94	18,611,324	-0.49(-1.24%)
Mar 14, 2007	38.78	39.48	38.62	39.43	26,764,344	+0.70(+1.79%)
Mar 13, 2007	38.80	39.55	38.51	38.73	24,122,472	-0.06(-0.17%)
Mar 12, 2007	38.49	39.12	38.42	38.80	14,724,243	+0.04(+0.10%)
Mar 09, 2007	38.89	39.25	38.53	38.76	19,121,252	+0.15(+0.38%)
Mar 08, 2007	38.82	39.05	38.28	38.61	26,654,784	+0.13(+0.33%)
Mar 07, 2007	37.19	38.99	37.17	38.48	34,074,716	+1.26(+3.39%)
Mar 06, 2007	36.67	37.31	36.44	37.22	18,971,598	+1.24(+3.45%)
Mar 05, 2007	35.46	36.29	35.23	35.98	20,051,968	-0.70(-1.91%)
Mar 02, 2007	37.30	37.35	36.56	36.68	15,578,967	-0.62(-1.67%)
Mar 01, 2007	36.81	37.58	36.18	37.30	18,648,786	+0.28(+0.75%)
Feb 28, 2007	36.83	37.44	36.76	37.03	19,221,022	+0.10(+0.28%)
Feb 27, 2007	37.24	37.97	35.94	36.92	23,443,666	-1.04(-2.75%)
Feb 26, 2007	38.27	38.40	37.74	37.97	14,204,416	+0.15(+0.39%)
Feb 23, 2007	37.98	38.38	37.66	37.82	16,471,920	-0.01(-0.02%)
Feb 22, 2007	37.30	37.96	37.21	37.82	19,787,314	+0.57(+1.52%)
Feb 21, 2007	36.03	37.39	36.00	37.26	24,803,142	+1.32(+3.67%)
Feb 20, 2007	35.53	36.00	35.40	35.94	10,238,655	-0.07(-0.20%)
Feb 16, 2007	35.59	36.07	35.55	36.01	9,439,410	+0.26(+0.72%)
Feb 15, 2007	35.82	36.02	35.55	35.75	11,871,487	-0.23(-0.63%)
Feb 14, 2007	36.05	36.32	35.65	35.98	13,668,661	+0.09(+0.25%)
Feb 13, 2007	35.62	36.00	35.58	35.89	10,559,726	+0.46(+1.29%)
Feb 12, 2007	35.39	35.55	35.16	35.43	15,040,165	-0.36(-1.01%)
Feb 09, 2007	36.16	36.19	35.56	35.79	15,524,264	-0.19(-0.54%)
Feb 08, 2007	35.42	36.07	35.15	35.98	15,214,078	+0.44(+1.25%)
Feb 07, 2007	35.71	36.07	35.34	35.54	12,662,340	-0.05(-0.13%)
Feb 06, 2007	36.16	36.20	35.48	35.58	13,263,909	-0.25(-0.70%)
Feb 05, 2007	36.34	36.38	35.66	35.84	15,837,093	-0.35(-0.96%)
Feb 02, 2007	36.39	36.41	35.62	36.18	16,753,978	+0.13(+0.36%)
Feb 01, 2007	35.66	36.36	35.46	36.05	31,667,970	+1.13(+3.22%)
Jan 31, 2007	34.68	35.04	34.35	34.93	19,604,404	+0.28(+0.80%)
Jan 30, 2007	34.23	34.83	34.10	34.65	18,108,482	+0.80(+2.36%)
Jan 29, 2007	33.94	34.43	33.62	33.85	17,619,890	+0.08(+0.23%)
Jan 26, 2007	33.76	34.00	33.56	33.78	12,788,217	+0.23(+0.67%)
Jan 25, 2007	34.37	34.47	33.47	33.55	14,152,977	-0.91(-2.63%)
Jan 24, 2007	33.88	34.57	33.56	34.46	17,371,866	+0.36(+1.06%)
Jan 23, 2007	33.57	34.28	33.57	34.10	21,310,898	+0.69(+2.06%)
Jan 22, 2007	33.11	33.74	32.98	33.41	25,926,870	+0.57(+1.72%)
Jan 19, 2007	32.30	32.91	32.23	32.84	20,375,830	+0.70(+2.16%)
Jan 18, 2007	32.59	32.91	32.03	32.15	17,703,810	-0.45(-1.38%)
Jan 17, 2007	32.15	32.78	32.07	32.60	18,272,278	+0.56(+1.75%)
Jan 16, 2007	32.39	32.61	31.95	32.04	16,079,835	-0.50(-1.54%)
Jan 12, 2007	31.53	32.66	31.49	32.54	22,310,458	+1.23(+3.93%)
Jan 11, 2007	31.24	32.14	31.05	31.31	26,638,156	+0.29(+0.93%)
Jan 10, 2007	31.38	31.91	30.67	31.02	22,611,786	-0.47(-1.49%)
Jan 09, 2007	31.49	31.75	31.18	31.49	21,179,426	-0.28(-0.87%)
Jan 08, 2007	32.14	32.39	31.60	31.77	18,569,100	+0.01(+0.02%)
Jan 05, 2007	31.45	31.83	31.20	31.76	19,680,706	+0.30(+0.96%)
Jan 04, 2007	32.10	32.10	31.43	31.46	23,622,070	-0.75(-2.32%)
Jan 03, 2007	32.75	32.81	31.90	32.21	21,427,450	-0.71(-2.17%)
Dec 29, 2006	33.01	33.10	32.75	32.92	12,571,583	-0.29(-0.87%)
Dec 28, 2006	33.33	33.45	32.86	33.21	15,644,392	-0.26(-0.77%)
Dec 27, 2006	33.31	33.53	33.15	33.47	7,720,173	+0.17(+0.52%)
Dec 26, 2006	33.08	33.75	33.05	33.29	8,666,119	+0.10(+0.29%)
Dec 22, 2006	33.72	33.87	33.18	33.20	11,934,581	-0.58(-1.71%)
Dec 21, 2006	34.32	34.49	33.65	33.78	15,799,485	-0.42(-1.24%)
Dec 20, 2006	34.98	35.20	34.14	34.20	20,203,176	-0.84(-2.39%)
Dec 19, 2006	34.20	35.21	33.80	35.04	14,767,446	+0.72(+2.10%)
Dec 18, 2006	35.51	35.58	34.24	34.32	19,032,050	-1.15(-3.25%)
Dec 15, 2006	35.36	35.67	35.26	35.47	18,192,090	+0.11(+0.31%)
Dec 14, 2006	35.13	35.67	34.92	35.36	15,883,404	+0.26(+0.75%)
Dec 13, 2006	35.15	35.55	35.05	35.10	17,686,560	-0.11(-0.31%)
Dec 12, 2006	35.73	35.94	35.01	35.20	14,594,636	-0.66(-1.85%)
Dec 11, 2006	35.18	35.98	35.13	35.87	16,644,418	+0.53(+1.51%)
Dec 08, 2006	36.11	36.11	35.25	35.33	17,663,248	-0.43(-1.21%)
Dec 07, 2006	36.22	36.29	35.74	35.76	14,043,573	-0.45(-1.24%)
Dec 06, 2006	35.87	36.74	35.75	36.22	21,936,710	+0.31(+0.86%)
Dec 05, 2006	36.02	36.26	35.55	35.91	17,124,618	+0.07(+0.20%)
Dec 04, 2006	35.88	35.89	35.35	35.84	13,953,127	-0.10(-0.29%)
Dec 01, 2006	35.20	36.01	35.01	35.94	17,266,190	+0.50(+1.42%)
Nov 30, 2006	35.51	35.75	35.10	35.44	21,966,082	+0.12(+0.35%)
Nov 29, 2006	34.36	35.55	34.17	35.31	30,158,528	+1.14(+3.33%)
Nov 28, 2006	33.78	34.21	33.54	34.18	19,953,596	+0.79(+2.37%)
Nov 27, 2006	33.78	33.92	33.32	33.38	16,651,567	-0.28(-0.82%)
Nov 24, 2006	33.88	34.00	33.60	33.66	5,306,278	-0.03(-0.08%)
Nov 22, 2006	34.14	34.34	33.51	33.69	20,686,638	-0.46(-1.34%)
Nov 21, 2006	33.72	34.19	33.56	34.14	16,819,714	+0.85(+2.55%)
Nov 20, 2006	33.75	34.10	33.27	33.29	21,229,932	-0.72(-2.12%)
Nov 17, 2006	33.46	34.29	33.20	34.01	19,217,602	+0.24(+0.70%)
Nov 16, 2006	35.07	35.23	33.73	33.78	21,302,040	-1.13(-3.24%)
Nov 15, 2006	34.32	35.19	34.17	34.91	19,719,714	+0.79(+2.32%)
Nov 14, 2006	34.41	34.57	33.87	34.12	16,576,351	+0.00(+0.00%)
Nov 13, 2006	33.74	34.36	33.65	34.12	13,777,987	+0.17(+0.49%)
Nov 10, 2006	34.07	34.39	33.63	33.95	10,598,105	-0.20(-0.58%)
Nov 09, 2006	34.00	34.72	33.93	34.15	23,088,412	+0.62(+1.84%)
Nov 08, 2006	32.84	33.78	32.76	33.53	19,334,622	+0.51(+1.54%)
Nov 07, 2006	33.62	33.63	32.86	33.02	15,617,196	-0.63(-1.87%)
Nov 06, 2006	33.40	33.77	33.10	33.65	14,306,827	+0.26(+0.77%)
Nov 03, 2006	32.82	33.56	32.75	33.40	17,817,410	+0.89(+2.75%)
Nov 02, 2006	32.91	33.14	32.32	32.50	21,582,234	-0.41(-1.25%)
Nov 01, 2006	33.43	33.78	32.80	32.91	27,116,490	-0.76(-2.25%)
Oct 31, 2006	33.55	34.04	32.56	33.67	29,473,972	+0.12(+0.36%)
Oct 30, 2006	33.78	34.09	33.32	33.55	15,398,542	-0.60(-1.77%)
Oct 27, 2006	34.23	34.81	34.04	34.16	15,984,727	+0.14(+0.42%)
Oct 26, 2006	34.75	35.22	33.94	34.01	22,095,844	-0.73(-2.11%)
Oct 25, 2006	33.76	34.86	33.63	34.75	25,683,508	+0.82(+2.43%)
Oct 24, 2006	33.14	33.92	33.00	33.92	19,466,094	+0.71(+2.15%)
Oct 23, 2006	33.14	33.52	32.85	33.21	18,132,880	-0.31(-0.92%)
Oct 20, 2006	34.10	34.17	33.27	33.52	17,380,568	-0.55(-1.61%)
Oct 19, 2006	33.72	34.24	33.38	34.07	16,495,075	+0.49(+1.46%)
Oct 18, 2006	33.83	34.54	33.41	33.58	24,803,298	-0.28(-0.82%)
Oct 17, 2006	34.57	34.72	33.55	33.85	21,856,678	-0.71(-2.07%)
Oct 16, 2006	34.71	34.92	34.05	34.57	21,214,236	+0.08(+0.24%)
Oct 13, 2006	34.04	34.85	33.85	34.48	27,298,158	+0.91(+2.72%)
Oct 12, 2006	32.40	33.67	32.32	33.57	28,529,270	+1.32(+4.09%)
Oct 11, 2006	32.19	32.84	31.92	32.25	17,487,798	-0.21(-0.65%)
Oct 10, 2006	31.85	32.72	31.79	32.46	20,308,230	+0.40(+1.24%)
Oct 09, 2006	32.95	33.03	31.97	32.06	19,257,074	-0.52(-1.60%)
Oct 06, 2006	32.24	32.63	31.70	32.59	19,657,086	+0.31(+0.96%)
Oct 05, 2006	32.88	33.08	31.99	32.28	24,087,040	+0.04(+0.12%)
Oct 04, 2006	31.24	32.27	30.58	32.24	39,509,980	+1.24(+4.01%)
Oct 03, 2006	32.24	32.31	30.92	31.00	27,254,022	-1.78(-5.44%)

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.