Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	17.23	18.00	16.89	17.21	5,315,160	+0.17(+0.99%)
Oct 30, 2007	17.58	17.78	16.89	17.04	3,730,197	-0.45(-2.59%)
Oct 29, 2007	17.47	18.00	16.59	17.49	4,561,042	+0.28(+1.60%)
Oct 26, 2007	17.50	17.79	14.86	17.22	11,908,483	+1.31(+8.21%)
Oct 25, 2007	17.25	17.47	14.47	15.91	14,259,938	-1.64(-9.32%)
Oct 24, 2007	16.67	17.76	15.81	17.55	7,942,588	+0.46(+2.71%)
Oct 23, 2007	18.51	19.15	16.36	17.08	10,148,576	-1.42(-7.68%)
Oct 22, 2007	19.05	19.06	17.86	18.51	10,885,480	-0.68(-3.57%)
Oct 19, 2007	21.29	21.46	18.98	19.19	11,833,442	-2.10(-9.85%)
Oct 18, 2007	22.98	23.05	21.22	21.29	9,499,763	-1.96(-8.45%)
Oct 17, 2007	25.07	25.65	22.78	23.25	12,772,402	-4.19(-15.26%)
Oct 16, 2007	27.68	28.12	26.67	27.44	3,424,972	-0.23(-0.84%)
Oct 15, 2007	28.61	28.61	27.49	27.67	2,347,180	-0.78(-2.75%)
Oct 12, 2007	29.64	29.74	28.21	28.45	2,492,329	-1.01(-3.44%)
Oct 11, 2007	30.19	30.51	29.46	29.47	2,118,134	-0.76(-2.53%)
Oct 10, 2007	31.16	31.16	30.13	30.23	2,058,156	-0.84(-2.69%)
Oct 09, 2007	31.55	31.79	30.81	31.07	1,588,337	-0.33(-1.05%)
Oct 08, 2007	32.09	32.31	31.17	31.39	1,846,422	-0.69(-2.16%)
Oct 05, 2007	31.24	32.72	30.57	32.09	2,836,687	+1.14(+3.68%)
Oct 04, 2007	30.41	31.63	30.33	30.95	1,712,880	+0.60(+1.99%)
Oct 03, 2007	30.58	31.01	30.16	30.35	1,279,175	-0.46(-1.50%)
Oct 02, 2007	29.11	31.16	29.00	30.81	2,565,888	+1.70(+5.83%)
Oct 01, 2007	28.88	29.60	28.22	29.11	2,491,748	+0.39(+1.36%)
Sep 28, 2007	29.11	29.11	28.44	28.72	1,575,624	-0.32(-1.10%)
Sep 27, 2007	29.36	29.60	28.70	29.04	2,457,097	-0.80(-2.68%)
Sep 26, 2007	30.26	30.43	29.13	29.84	2,552,388	-0.06(-0.21%)
Sep 25, 2007	29.60	30.22	28.71	29.90	2,287,665	+0.21(+0.72%)
Sep 24, 2007	30.91	30.91	29.64	29.69	2,295,765	-0.58(-1.91%)
Sep 21, 2007	30.49	30.60	29.44	30.27	3,034,036	+0.31(+1.04%)
Sep 20, 2007	31.59	31.66	29.55	29.95	3,427,335	-1.09(-3.52%)
Sep 19, 2007	30.38	32.28	29.12	31.05	5,290,971	+1.27(+4.27%)
Sep 18, 2007	27.54	30.25	27.52	29.78	4,429,862	+2.40(+8.77%)
Sep 17, 2007	26.73	27.40	26.49	27.38	3,079,359	+0.37(+1.38%)
Sep 14, 2007	27.11	27.26	26.45	27.00	2,512,561	-0.11(-0.39%)
Sep 13, 2007	25.95	27.41	25.84	27.11	5,934,272	+1.40(+5.43%)
Sep 12, 2007	24.92	26.73	24.60	25.71	4,599,519	+0.86(+3.47%)
Sep 11, 2007	24.46	25.14	24.45	24.85	2,873,026	+0.39(+1.60%)
Sep 10, 2007	25.05	25.48	24.32	24.46	3,126,836	-0.47(-1.89%)
Sep 07, 2007	25.40	25.62	24.89	24.93	4,472,839	-1.00(-3.87%)
Sep 06, 2007	26.77	27.11	24.93	25.94	6,036,313	-0.77(-2.90%)
Sep 05, 2007	28.44	28.83	26.19	26.71	9,077,758	-0.26(-0.96%)
Sep 04, 2007	26.67	27.17	26.44	26.97	4,149,613	+0.16(+0.60%)
Aug 31, 2007	29.32	29.32	26.66	26.81	6,270,547	+0.15(+0.57%)
Aug 30, 2007	28.07	28.06	26.61	26.66	5,659,198	-1.41(-5.03%)
Aug 29, 2007	28.92	29.47	27.15	28.07	4,308,582	-0.63(-2.20%)
Aug 28, 2007	30.53	30.93	28.62	28.70	4,463,501	-2.33(-7.51%)
Aug 27, 2007	32.27	32.67	30.74	31.03	2,670,423	-1.42(-4.38%)
Aug 24, 2007	32.67	32.75	31.25	32.45	2,355,055	-0.28(-0.84%)
Aug 23, 2007	34.20	34.22	32.48	32.73	2,818,911	-0.44(-1.34%)
Aug 22, 2007	32.89	34.43	30.62	33.17	3,107,260	+0.78(+2.41%)
Aug 21, 2007	31.68	33.00	31.42	32.39	2,413,107	+0.71(+2.24%)
Aug 20, 2007	31.73	32.95	31.02	31.68	3,365,683	-0.89(-2.73%)
Aug 17, 2007	34.35	36.44	30.84	32.57	5,335,860	+1.40(+4.48%)
Aug 16, 2007	29.48	31.37	26.89	31.17	6,765,511	+1.69(+5.73%)
Aug 15, 2007	30.41	30.94	29.25	29.48	5,153,585	-0.92(-3.04%)
Aug 14, 2007	31.09	33.07	30.18	30.41	4,114,850	-0.68(-2.20%)
Aug 13, 2007	32.19	34.43	30.91	31.09	5,299,522	-1.09(-3.40%)
Aug 10, 2007	35.55	35.55	29.76	32.19	10,066,923	-4.96(-13.35%)
Aug 09, 2007	36.13	40.00	33.09	37.15	14,503,922	+0.79(+2.18%)
Aug 08, 2007	32.40	37.27	32.12	36.35	14,041,856	+5.39(+17.39%)
Aug 07, 2007	29.58	32.52	29.44	30.97	7,341,132	+1.39(+4.69%)
Aug 06, 2007	30.00	31.60	25.71	29.58	15,062,382	-0.23(-0.78%)
Aug 03, 2007	29.95	31.54	29.57	29.81	11,037,321	-1.72(-5.47%)
Aug 02, 2007	28.67	34.37	28.31	31.54	14,859,812	+0.64(+2.07%)
Aug 01, 2007	33.84	34.22	18.67	30.90	23,952,142	-3.47(-10.09%)
Jul 31, 2007	36.10	38.00	32.94	34.36	18,004,534	-6.03(-14.92%)
Jul 30, 2007	41.29	41.38	38.63	40.39	6,792,005	-0.93(-2.26%)
Jul 27, 2007	42.62	43.02	41.30	41.32	6,528,895	-1.34(-3.15%)
Jul 26, 2007	42.80	43.88	41.33	42.66	9,179,637	-1.63(-3.67%)
Jul 25, 2007	42.66	44.39	42.51	44.29	8,798,437	+0.50(+1.14%)
Jul 24, 2007	46.18	46.39	43.07	43.79	6,541,684	-2.95(-6.31%)
Jul 23, 2007	47.63	47.85	46.34	46.74	5,035,294	-0.80(-1.68%)
Jul 20, 2007	49.60	49.67	46.52	47.54	7,117,650	-2.06(-4.16%)
Jul 19, 2007	48.66	50.47	48.09	49.61	5,431,801	-0.17(-0.34%)
Jul 18, 2007	48.61	50.45	48.61	49.78	4,209,846	-0.54(-1.08%)
Jul 17, 2007	50.40	50.48	50.04	50.32	2,585,352	-0.12(-0.25%)
Jul 16, 2007	50.44	50.66	50.31	50.44	1,205,077	-0.20(-0.40%)
Jul 13, 2007	50.70	50.91	50.33	50.65	2,181,911	-0.04(-0.09%)
Jul 12, 2007	50.29	50.79	50.07	50.69	2,315,229	+0.51(+1.01%)
Jul 11, 2007	50.54	50.54	49.40	50.18	2,903,177	+0.40(+0.80%)
Jul 10, 2007	50.94	51.06	49.61	49.78	3,572,466	-1.72(-3.35%)
Jul 09, 2007	51.51	51.96	51.13	51.51	2,439,208	+0.14(+0.28%)
Jul 06, 2007	49.85	51.37	49.64	51.37	2,761,084	+1.56(+3.14%)
Jul 05, 2007	49.38	50.38	49.38	49.80	2,232,200	-0.33(-0.66%)
Jul 03, 2007	50.73	50.92	49.92	50.13	1,426,781	-0.79(-1.55%)
Jul 02, 2007	50.93	51.20	50.58	50.92	1,566,857	+0.38(+0.76%)
Jun 29, 2007	51.40	50.98	50.15	50.54	3,169,925	-0.86(-1.68%)
Jun 28, 2007	51.46	51.90	51.16	51.40	1,673,503	-0.06(-0.12%)
Jun 27, 2007	51.55	51.54	50.47	51.46	2,911,402	-0.09(-0.17%)
Jun 26, 2007	52.77	52.77	51.50	51.55	2,763,492	-0.58(-1.11%)
Jun 25, 2007	52.84	53.05	51.42	52.13	3,799,691	-0.71(-1.35%)
Jun 22, 2007	53.54	53.65	52.75	52.84	2,989,468	-0.78(-1.46%)
Jun 21, 2007	53.13	53.84	52.43	53.62	2,666,692	+0.50(+0.94%)
Jun 20, 2007	54.86	54.93	52.92	53.13	3,995,370	-1.64(-2.99%)
Jun 19, 2007	54.78	55.03	54.50	54.76	1,102,093	-0.16(-0.29%)
Jun 18, 2007	55.11	55.25	54.84	54.92	1,009,052	-0.11(-0.19%)
Jun 15, 2007	55.14	55.67	54.80	55.03	2,070,306	+0.05(+0.10%)
Jun 14, 2007	54.22	55.18	54.00	54.98	1,894,124	+0.66(+1.21%)
Jun 13, 2007	54.98	54.98	53.24	54.32	4,087,511	-0.44(-0.81%)
Jun 12, 2007	55.55	55.94	54.71	54.76	2,089,207	-1.31(-2.33%)
Jun 11, 2007	55.64	56.39	55.47	56.07	1,532,973	+0.38(+0.69%)
Jun 08, 2007	55.20	55.83	54.31	55.69	2,344,817	+0.65(+1.18%)
Jun 07, 2007	57.33	57.63	55.04	55.04	3,223,026	-2.15(-3.76%)
Jun 06, 2007	57.42	57.42	56.27	57.19	1,491,583	-0.34(-0.59%)
Jun 05, 2007	57.92	57.96	57.23	57.53	1,698,592	-0.47(-0.81%)
Jun 04, 2007	57.91	58.55	57.81	58.00	1,814,021	+0.09(+0.15%)
Jun 01, 2007	57.78	58.10	56.91	57.91	1,857,419	+0.13(+0.23%)
May 31, 2007	58.66	59.11	57.54	57.78	1,540,635	-0.67(-1.14%)
May 30, 2007	58.01	58.56	57.88	58.44	2,200,670	-0.27(-0.45%)
May 29, 2007	58.20	58.77	58.27	58.71	652,413	+0.30(+0.52%)
May 25, 2007	58.08	58.52	57.86	58.41	630,824	+0.45(+0.78%)
May 24, 2007	59.06	59.54	57.91	57.95	1,521,285	-1.18(-2.00%)
May 23, 2007	58.76	59.60	58.42	59.14	1,691,509	+0.36(+0.62%)
May 22, 2007	59.13	59.14	58.28	58.77	1,170,546	-0.16(-0.27%)
May 21, 2007	58.53	59.01	58.41	58.93	2,258,189	+0.23(+0.39%)
May 18, 2007	58.44	58.89	58.12	58.70	1,436,231	+0.26(+0.44%)
May 17, 2007	58.37	58.92	57.85	58.44	1,469,870	+0.07(+0.12%)
May 16, 2007	57.76	58.48	57.70	58.37	1,794,153	+0.59(+1.02%)
May 15, 2007	58.34	59.05	57.74	57.78	2,101,133	-0.45(-0.78%)
May 14, 2007	58.40	58.50	58.13	58.24	1,544,179	-0.16(-0.27%)
May 11, 2007	57.68	58.96	57.68	58.40	1,780,975	+0.72(+1.25%)
May 10, 2007	57.80	58.67	57.67	57.68	3,353,564	+0.08(+0.14%)
May 09, 2007	55.86	57.75	55.68	57.60	3,869,183	+1.71(+3.05%)
May 08, 2007	55.54	56.02	55.30	55.89	1,256,787	+0.16(+0.29%)
May 07, 2007	55.74	56.19	55.62	55.73	766,174	-0.04(-0.08%)
May 04, 2007	55.77	56.11	55.28	55.78	1,186,809	+0.01(+0.02%)
May 03, 2007	55.45	56.22	55.30	55.77	1,281,425	+0.37(+0.67%)
May 02, 2007	54.82	55.79	54.48	55.39	1,493,387	+0.60(+1.10%)
May 01, 2007	54.82	54.96	54.07	54.79	1,907,601	+0.03(+0.05%)
Apr 30, 2007	56.31	56.42	54.63	54.76	2,523,985	-1.76(-3.11%)
Apr 27, 2007	56.94	56.95	56.35	56.52	1,552,456	-0.53(-0.93%)
Apr 26, 2007	55.86	57.46	55.61	57.06	3,256,113	+1.01(+1.81%)
Apr 25, 2007	54.94	56.26	54.67	56.04	2,589,085	+1.35(+2.47%)
Apr 24, 2007	54.98	55.14	53.87	54.69	2,535,396	-0.38(-0.69%)
Apr 23, 2007	56.22	56.32	55.03	55.07	3,231,520	-1.18(-2.10%)
Apr 20, 2007	55.77	56.35	55.68	56.26	2,113,901	+0.62(+1.12%)
Apr 19, 2007	55.24	56.26	55.01	55.63	4,438,189	+0.15(+0.27%)
Apr 18, 2007	53.82	55.98	53.60	55.48	7,388,085	+1.66(+3.09%)
Apr 17, 2007	52.54	54.04	52.13	53.82	4,644,251	+1.47(+2.80%)
Apr 16, 2007	52.26	53.09	51.65	52.35	4,338,259	+0.37(+0.72%)
Apr 13, 2007	51.45	52.30	50.60	51.98	4,332,041	+1.32(+2.61%)
Apr 12, 2007	48.71	51.43	48.26	50.66	9,238,089	-0.12(-0.24%)
Apr 11, 2007	50.25	51.74	50.25	50.78	4,292,813	-0.23(-0.45%)
Apr 10, 2007	50.58	51.52	50.46	51.01	2,370,243	+0.66(+1.31%)
Apr 09, 2007	50.78	51.02	50.22	50.35	3,042,007	-0.43(-0.84%)
Apr 05, 2007	51.20	51.51	50.66	50.78	2,175,056	-0.40(-0.78%)
Apr 04, 2007	51.96	52.01	50.91	51.18	2,187,532	-0.90(-1.72%)
Apr 03, 2007	51.64	52.26	51.51	52.08	2,077,940	+0.82(+1.60%)
Apr 02, 2007	52.22	52.23	50.63	51.26	2,909,590	-1.11(-2.12%)
Mar 30, 2007	51.90	52.58	51.82	52.37	2,110,583	+0.53(+1.03%)
Mar 29, 2007	52.41	52.54	51.63	51.84	3,910,950	+0.19(+0.36%)
Mar 28, 2007	52.26	52.34	51.26	51.65	3,347,955	-0.76(-1.44%)
Mar 27, 2007	52.44	53.19	52.30	52.41	2,506,936	-0.87(-1.64%)
Mar 26, 2007	53.60	53.73	52.58	53.28	1,790,058	-0.42(-0.78%)
Mar 23, 2007	53.51	54.50	53.06	53.70	2,832,172	+0.14(+0.27%)
Mar 22, 2007	55.04	55.04	53.37	53.55	3,819,290	-1.11(-2.03%)
Mar 21, 2007	52.44	55.37	52.31	54.66	4,695,031	+2.30(+4.40%)
Mar 20, 2007	51.25	53.38	51.04	52.36	4,064,898	+1.31(+2.56%)
Mar 19, 2007	51.10	51.68	50.90	51.06	2,129,490	+0.28(+0.56%)
Mar 16, 2007	52.10	52.26	50.54	50.77	2,754,491	-1.16(-2.24%)
Mar 15, 2007	50.37	53.31	50.37	51.94	4,709,098	+1.58(+3.14%)
Mar 14, 2007	51.55	51.93	48.52	50.35	10,849,591	-0.76(-1.50%)
Mar 13, 2007	52.36	52.79	50.31	51.12	7,652,214	-1.24(-2.38%)
Mar 12, 2007	52.02	52.53	51.51	52.36	3,726,372	+0.23(+0.44%)
Mar 09, 2007	52.75	52.93	51.45	52.13	2,945,703	-0.33(-0.63%)
Mar 08, 2007	52.98	53.50	52.11	52.46	3,007,918	-0.04(-0.07%)
Mar 07, 2007	52.13	53.67	52.00	52.50	3,540,964	+0.32(+0.61%)
Mar 06, 2007	51.55	52.37	51.55	52.18	4,092,236	+1.90(+3.78%)
Mar 05, 2007	51.22	51.26	49.39	50.27	4,110,124	-0.95(-1.86%)
Mar 02, 2007	52.40	52.42	50.82	51.22	4,909,581	-1.46(-2.77%)
Mar 01, 2007	53.33	53.69	51.30	52.68	4,917,580	-0.96(-1.79%)
Feb 28, 2007	53.86	54.18	53.22	53.64	3,202,214	-0.22(-0.41%)
Feb 27, 2007	52.93	55.64	52.93	53.86	3,634,681	-1.98(-3.55%)
Feb 26, 2007	56.74	56.75	55.14	55.85	1,898,010	-0.62(-1.10%)
Feb 23, 2007	57.40	57.44	55.32	56.47	2,588,727	-0.86(-1.50%)
Feb 22, 2007	58.46	58.86	57.07	57.33	1,536,360	-1.15(-1.96%)
Feb 21, 2007	58.53	58.90	57.88	58.48	1,832,809	-0.45(-0.77%)
Feb 20, 2007	58.35	59.29	57.91	58.93	1,240,474	+0.63(+1.08%)
Feb 16, 2007	58.31	58.67	58.13	58.30	966,525	-0.34(-0.58%)
Feb 15, 2007	58.70	59.00	58.10	58.64	1,581,925	-0.17(-0.29%)
Feb 14, 2007	57.99	59.92	57.89	58.81	3,022,742	+0.82(+1.41%)
Feb 13, 2007	57.33	58.06	57.03	57.99	2,472,234	+0.92(+1.62%)
Feb 12, 2007	58.25	58.42	56.56	57.06	2,513,084	-1.19(-2.04%)
Feb 09, 2007	59.27	59.69	57.71	58.26	2,784,822	-1.08(-1.83%)
Feb 08, 2007	60.82	60.82	58.26	59.34	3,844,389	-1.85(-3.02%)
Feb 07, 2007	62.13	62.21	61.04	61.19	2,504,799	-1.11(-1.78%)
Feb 06, 2007	60.89	62.31	60.87	62.30	7,846,285	+6.36(+11.38%)
Feb 05, 2007	56.40	56.50	55.76	55.94	814,194	-0.46(-0.82%)
Feb 02, 2007	55.70	56.53	55.42	56.40	1,683,741	+0.90(+1.62%)
Feb 01, 2007	54.86	55.54	54.55	55.50	1,032,115	+0.64(+1.17%)
Jan 31, 2007	54.55	54.93	54.10	54.86	1,212,685	+0.30(+0.55%)
Jan 30, 2007	54.01	54.74	54.01	54.56	646,563	+0.58(+1.07%)
Jan 29, 2007	54.03	54.18	53.69	53.98	1,033,915	-0.32(-0.59%)
Jan 26, 2007	54.30	54.52	53.83	54.30	1,138,320	+0.20(+0.36%)
Jan 25, 2007	54.81	55.46	53.96	54.10	1,179,834	-1.21(-2.19%)
Jan 24, 2007	54.63	55.44	54.53	55.31	1,181,184	+0.89(+1.63%)
Jan 23, 2007	54.26	54.55	54.11	54.42	1,434,656	-0.19(-0.34%)
Jan 22, 2007	55.08	55.20	54.53	54.61	1,104,456	-0.48(-0.87%)
Jan 19, 2007	55.20	55.42	54.82	55.09	979,463	+0.23(+0.42%)
Jan 18, 2007	54.90	55.39	54.68	54.86	768,742	-0.04(-0.06%)
Jan 17, 2007	55.15	55.38	54.72	54.90	878,997	-0.09(-0.16%)
Jan 16, 2007	55.04	55.40	54.78	54.98	1,047,528	-0.19(-0.34%)
Jan 12, 2007	54.58	55.27	53.98	55.17	1,318,777	+0.73(+1.34%)
Jan 11, 2007	53.33	55.82	52.04	54.44	2,358,430	-0.30(-0.55%)
Jan 10, 2007	55.25	55.47	53.91	54.74	2,301,165	-0.73(-1.31%)
Jan 09, 2007	55.82	56.00	54.41	55.47	1,023,902	-0.42(-0.75%)
Jan 08, 2007	56.07	56.08	55.16	55.89	1,077,905	-0.36(-0.63%)
Jan 05, 2007	56.26	56.56	56.02	56.25	1,248,911	-0.37(-0.66%)
Jan 04, 2007	56.41	56.74	55.69	56.62	1,091,855	+0.21(+0.38%)
Jan 03, 2007	56.28	56.61	55.78	56.41	801,594	+0.82(+1.47%)
Dec 29, 2006	56.18	56.18	55.51	55.59	399,615	-0.40(-0.71%)
Dec 28, 2006	56.30	56.44	55.94	55.99	485,344	-0.41(-0.73%)
Dec 27, 2006	55.93	56.40	55.81	56.40	625,862	+0.78(+1.41%)
Dec 26, 2006	55.04	55.70	55.04	55.62	295,099	+0.62(+1.13%)
Dec 22, 2006	55.29	55.41	54.90	54.99	373,064	-0.01(-0.02%)
Dec 21, 2006	55.38	55.42	54.82	55.00	701,465	-0.60(-1.09%)
Dec 20, 2006	55.04	55.74	54.78	55.61	630,587	+0.64(+1.16%)
Dec 19, 2006	54.69	55.22	54.48	54.97	809,582	+0.14(+0.26%)
Dec 18, 2006	55.05	55.10	54.62	54.82	676,376	-0.40(-0.72%)
Dec 15, 2006	55.22	55.36	54.98	55.22	1,084,767	+0.29(+0.53%)
Dec 14, 2006	53.86	55.22	53.74	54.93	1,063,617	+1.08(+2.00%)
Dec 13, 2006	53.96	54.32	53.79	53.86	849,183	+0.04(+0.08%)
Dec 12, 2006	53.54	54.02	53.34	53.81	775,605	+0.36(+0.68%)
Dec 11, 2006	54.10	54.10	53.34	53.45	1,341,840	-0.70(-1.30%)
Dec 08, 2006	54.89	55.30	54.15	54.15	2,654,879	-0.84(-1.54%)
Dec 07, 2006	52.15	55.30	52.15	54.99	5,102,189	+2.85(+5.47%)
Dec 06, 2006	52.22	52.49	52.01	52.14	1,084,092	-0.16(-0.31%)
Dec 05, 2006	52.44	52.49	52.06	52.30	641,162	-0.09(-0.17%)
Dec 04, 2006	51.65	52.59	51.55	52.39	1,271,525	+0.96(+1.87%)
Dec 01, 2006	51.59	51.80	51.06	51.43	1,366,704	-0.09(-0.17%)
Nov 30, 2006	51.26	51.76	51.16	51.52	1,214,260	+0.36(+0.71%)
Nov 29, 2006	51.22	52.16	51.05	51.15	1,170,496	-0.06(-0.12%)
Nov 28, 2006	50.01	51.68	49.97	51.22	1,784,433	+1.16(+2.33%)
Nov 27, 2006	52.10	52.15	49.99	50.05	2,358,093	-2.35(-4.48%)
Nov 24, 2006	52.15	52.63	52.07	52.40	288,911	-0.29(-0.56%)
Nov 22, 2006	52.89	53.22	52.35	52.69	804,744	-0.32(-0.60%)
Nov 21, 2006	53.33	53.55	53.00	53.01	472,631	-0.30(-0.57%)
Nov 20, 2006	53.85	54.07	53.20	53.31	1,015,577	-0.97(-1.78%)
Nov 17, 2006	54.33	54.65	54.07	54.28	636,775	-0.39(-0.72%)
Nov 16, 2006	54.13	54.78	54.02	54.67	812,507	+0.90(+1.67%)
Nov 15, 2006	53.47	53.95	53.35	53.78	693,477	+0.57(+1.07%)
Nov 14, 2006	52.86	53.51	52.61	53.21	881,809	+0.44(+0.83%)
Nov 13, 2006	52.89	53.19	52.56	52.77	574,897	+0.05(+0.10%)
Nov 10, 2006	52.00	52.85	51.80	52.72	763,905	+0.89(+1.71%)
Nov 09, 2006	52.03	52.20	51.74	51.83	547,221	-0.12(-0.24%)
Nov 08, 2006	51.91	52.14	51.68	51.95	697,527	-0.37(-0.71%)
Nov 07, 2006	51.95	52.73	51.82	52.33	651,063	+0.33(+0.63%)
Nov 06, 2006	51.77	52.16	51.54	52.00	714,290	+0.34(+0.65%)
Nov 03, 2006	52.23	52.36	51.23	51.66	619,787	-0.19(-0.36%)
Nov 02, 2006	51.55	51.88	51.42	51.85	625,862	+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.