Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	41.30	41.71	40.66	41.49	6,164,699	+0.60(+1.47%)
Oct 30, 2007	41.47	41.85	40.81	40.89	5,244,241	-1.63(-3.82%)
Oct 29, 2007	42.13	43.46	41.95	42.51	4,671,246	+0.09(+0.21%)
Oct 26, 2007	42.01	42.71	41.75	42.43	4,725,208	+0.77(+1.85%)
Oct 25, 2007	41.39	42.29	41.27	41.66	6,608,953	+0.32(+0.78%)
Oct 24, 2007	40.92	41.38	39.88	41.34	8,088,356	-0.10(-0.24%)
Oct 23, 2007	40.06	41.64	39.60	41.44	7,400,748	+1.75(+4.42%)
Oct 22, 2007	39.03	39.78	38.23	39.68	8,022,435	+0.13(+0.32%)
Oct 19, 2007	40.15	40.80	39.38	39.56	9,207,063	-0.74(-1.83%)
Oct 18, 2007	38.21	41.28	38.03	40.29	12,303,277	+2.06(+5.39%)
Oct 17, 2007	38.13	38.63	37.56	38.23	8,659,519	+0.97(+2.60%)
Oct 16, 2007	37.02	37.56	36.21	37.26	8,766,999	-0.01(-0.04%)
Oct 15, 2007	37.58	38.20	36.87	37.28	4,867,262	-0.33(-0.87%)
Oct 12, 2007	37.66	37.85	37.06	37.60	6,408,661	-0.26(-0.69%)
Oct 11, 2007	39.48	39.80	37.13	37.86	9,173,729	-1.14(-2.92%)
Oct 10, 2007	39.06	39.69	38.43	39.00	6,295,481	-0.31(-0.80%)
Oct 09, 2007	38.35	39.47	37.96	39.32	4,889,935	+1.00(+2.62%)
Oct 08, 2007	38.83	38.96	38.21	38.31	4,121,459	-0.52(-1.33%)
Oct 05, 2007	38.35	39.44	38.08	38.83	5,214,157	+0.70(+1.84%)
Oct 04, 2007	38.10	38.60	37.28	38.13	4,608,913	-0.12(-0.31%)
Oct 03, 2007	39.17	39.26	38.05	38.25	4,965,572	-1.12(-2.84%)
Oct 02, 2007	39.46	39.47	38.46	39.36	5,118,041	+0.18(+0.46%)
Oct 01, 2007	39.78	39.78	38.89	39.18	7,310,056	-0.60(-1.51%)
Sep 28, 2007	40.47	40.67	39.36	39.78	5,476,195	-0.72(-1.77%)
Sep 27, 2007	40.47	40.77	40.19	40.50	4,214,435	+0.29(+0.73%)
Sep 26, 2007	40.24	40.77	39.89	40.21	6,596,307	+0.31(+0.79%)
Sep 25, 2007	39.14	40.12	38.71	39.89	8,832,419	+0.25(+0.64%)
Sep 24, 2007	39.76	39.99	39.13	39.64	7,689,095	-0.17(-0.42%)
Sep 21, 2007	39.14	39.82	38.77	39.80	6,725,398	+0.90(+2.30%)
Sep 20, 2007	39.22	40.02	38.61	38.91	7,804,299	-0.41(-1.04%)
Sep 19, 2007	40.29	40.90	38.95	39.32	9,566,861	-0.09(-0.22%)
Sep 18, 2007	37.45	39.56	36.78	39.40	9,839,961	+2.04(+5.46%)
Sep 17, 2007	38.05	38.26	37.18	37.36	7,104,968	-0.82(-2.14%)
Sep 14, 2007	37.33	38.87	37.08	38.18	7,928,113	+0.52(+1.37%)
Sep 13, 2007	36.59	37.96	36.46	37.66	10,400,869	+1.90(+5.31%)
Sep 12, 2007	34.59	36.14	34.43	35.76	17,961,426	-0.05(-0.15%)
Sep 11, 2007	35.89	36.63	35.51	35.82	6,964,716	+0.17(+0.47%)
Sep 10, 2007	36.53	36.93	35.02	35.65	8,838,446	-0.39(-1.08%)
Sep 07, 2007	36.26	37.00	35.70	36.04	7,562,793	-1.04(-2.81%)
Sep 06, 2007	35.88	37.32	35.52	37.08	10,599,319	+1.66(+4.68%)
Sep 05, 2007	34.79	35.64	34.75	35.42	6,624,827	+0.43(+1.24%)
Sep 04, 2007	35.46	35.46	34.65	34.99	7,939,025	-0.40(-1.13%)
Aug 31, 2007	35.66	35.96	35.33	35.39	4,611,304	+0.68(+1.97%)
Aug 30, 2007	34.71	35.50	34.23	34.71	5,628,963	-0.60(-1.71%)
Aug 29, 2007	34.93	35.34	34.58	35.31	4,542,843	+1.04(+3.05%)
Aug 28, 2007	35.29	35.44	34.15	34.27	5,825,529	-1.51(-4.21%)
Aug 27, 2007	36.51	37.13	35.62	35.77	6,870,941	-1.10(-2.98%)
Aug 24, 2007	35.30	37.09	35.15	36.87	10,285,561	+2.39(+6.95%)
Aug 23, 2007	36.39	36.75	33.82	34.47	9,656,250	-1.36(-3.79%)
Aug 22, 2007	33.66	36.06	33.66	35.83	11,056,129	+2.38(+7.12%)
Aug 21, 2007	32.61	34.29	32.61	33.45	10,143,854	+0.26(+0.79%)
Aug 20, 2007	33.45	33.86	32.35	33.19	8,807,653	+0.00(+0.00%)
Aug 17, 2007	31.78	33.39	31.44	33.19	15,706,598	+2.51(+8.18%)
Aug 16, 2007	30.45	31.14	27.84	30.68	22,160,434	-0.43(-1.40%)
Aug 15, 2007	33.09	33.45	30.85	31.11	9,900,237	-1.90(-5.75%)
Aug 14, 2007	33.92	34.61	32.99	33.01	7,008,214	-0.92(-2.70%)
Aug 13, 2007	35.59	35.80	33.73	33.93	9,749,974	-1.08(-3.09%)
Aug 10, 2007	34.89	36.83	34.35	35.01	13,282,554	-0.17(-0.49%)
Aug 09, 2007	35.82	36.24	34.88	35.19	11,253,292	-1.53(-4.17%)
Aug 08, 2007	36.11	37.13	36.11	36.72	9,856,773	+0.86(+2.41%)
Aug 07, 2007	35.16	36.09	34.75	35.86	10,209,365	+0.10(+0.28%)
Aug 06, 2007	34.79	35.76	33.98	35.76	11,044,540	+1.26(+3.65%)
Aug 03, 2007	34.25	34.83	33.96	34.50	13,063,676	+0.54(+1.58%)
Aug 02, 2007	34.19	34.51	33.67	33.96	9,243,740	+0.12(+0.36%)
Aug 01, 2007	33.45	33.98	32.59	33.84	12,821,445	+0.26(+0.78%)
Jul 31, 2007	35.56	36.17	33.50	33.58	10,473,793	-1.53(-4.36%)
Jul 30, 2007	35.00	35.36	34.18	35.12	6,846,655	+0.45(+1.31%)
Jul 27, 2007	35.35	35.94	34.33	34.66	11,878,330	-0.44(-1.26%)
Jul 26, 2007	36.93	37.03	34.00	35.10	14,855,359	-2.31(-6.19%)
Jul 25, 2007	38.79	38.80	36.57	37.42	11,251,247	-0.69(-1.81%)
Jul 24, 2007	39.03	39.71	37.84	38.11	8,295,487	-1.10(-2.80%)
Jul 23, 2007	40.43	40.61	38.73	39.20	8,808,919	-1.31(-3.24%)
Jul 20, 2007	41.38	41.38	40.38	40.51	7,115,092	-0.38(-0.93%)
Jul 19, 2007	40.64	41.21	40.07	40.90	9,359,682	-0.80(-1.91%)
Jul 18, 2007	42.11	42.11	41.06	41.69	5,023,225	-0.05(-0.11%)
Jul 17, 2007	41.87	42.45	41.56	41.74	5,923,962	+0.07(+0.16%)
Jul 16, 2007	42.40	42.69	41.24	41.67	5,284,711	-0.99(-2.32%)
Jul 13, 2007	42.60	43.32	42.43	42.66	4,697,106	+0.40(+0.95%)
Jul 12, 2007	42.14	42.54	41.27	42.26	4,841,653	+0.99(+2.40%)
Jul 11, 2007	40.84	42.06	40.84	41.27	5,938,835	+1.08(+2.68%)
Jul 10, 2007	40.35	40.81	39.99	40.19	4,056,988	-0.68(-1.65%)
Jul 09, 2007	40.81	41.70	40.82	40.87	4,389,098	+0.06(+0.15%)
Jul 06, 2007	39.84	40.84	39.69	40.81	5,011,163	+0.97(+2.44%)
Jul 05, 2007	39.70	40.11	39.51	39.84	4,030,127	+0.23(+0.57%)
Jul 03, 2007	39.99	40.07	39.51	39.61	2,101,388	-0.31(-0.79%)
Jul 02, 2007	39.90	40.24	39.57	39.93	3,839,241	+0.69(+1.76%)
Jun 29, 2007	38.96	39.50	38.94	39.24	5,494,183	+0.31(+0.79%)
Jun 28, 2007	38.67	39.54	38.67	38.93	4,508,911	+0.33(+0.87%)
Jun 27, 2007	38.41	38.74	37.51	38.59	7,397,560	-0.34(-0.88%)
Jun 26, 2007	40.05	40.23	38.80	38.94	8,612,229	-1.06(-2.64%)
Jun 25, 2007	41.08	41.17	39.95	39.99	7,363,079	-1.19(-2.89%)
Jun 22, 2007	41.38	41.94	41.00	41.18	4,733,878	-0.47(-1.12%)
Jun 21, 2007	41.18	41.73	40.47	41.65	7,497,462	+0.47(+1.14%)
Jun 20, 2007	42.36	42.80	41.18	41.18	5,430,604	-1.14(-2.70%)
Jun 19, 2007	41.97	42.51	41.60	42.33	4,658,092	+0.45(+1.09%)
Jun 18, 2007	42.17	42.61	41.82	41.87	5,041,507	-0.29(-0.68%)
Jun 15, 2007	42.45	42.86	41.95	42.16	5,691,446	+0.30(+0.72%)
Jun 14, 2007	41.44	42.55	41.36	41.86	5,558,857	+0.73(+1.77%)
Jun 13, 2007	40.57	41.22	40.27	41.13	9,819,482	+0.80(+1.99%)
Jun 12, 2007	41.27	41.48	40.22	40.33	10,288,251	-1.59(-3.80%)
Jun 11, 2007	42.11	42.75	41.48	41.92	11,809,553	-2.64(-5.93%)
Jun 08, 2007	43.36	44.82	43.12	44.56	7,143,180	+1.21(+2.79%)
Jun 07, 2007	44.74	45.20	43.02	43.35	7,046,015	-1.51(-3.36%)
Jun 06, 2007	45.16	45.37	44.42	44.86	4,088,573	-0.44(-0.97%)
Jun 05, 2007	45.46	46.29	44.82	45.30	5,099,050	-0.43(-0.95%)
Jun 04, 2007	46.33	46.34	45.32	45.73	4,251,357	-0.60(-1.29%)
Jun 01, 2007	45.26	46.78	45.22	46.33	4,957,201	+1.14(+2.53%)
May 31, 2007	45.66	46.23	44.90	45.18	6,015,817	-0.23(-0.50%)
May 30, 2007	43.29	45.46	43.23	45.41	6,458,053	+1.26(+2.86%)
May 29, 2007	44.49	44.55	43.79	44.15	4,544,763	+0.17(+0.40%)
May 25, 2007	42.69	44.09	42.83	43.97	4,103,671	+1.22(+2.85%)
May 24, 2007	43.54	44.01	42.50	42.75	4,366,249	-0.57(-1.31%)
May 23, 2007	44.28	44.35	42.98	43.32	5,419,735	-0.66(-1.49%)
May 22, 2007	43.96	44.94	43.81	43.98	4,303,165	-0.43(-0.98%)
May 21, 2007	44.90	45.16	44.32	44.41	4,477,375	-0.17(-0.38%)
May 18, 2007	44.31	44.58	43.77	44.58	4,094,416	+0.60(+1.35%)
May 17, 2007	43.85	44.23	43.62	43.99	3,139,986	-0.41(-0.93%)
May 16, 2007	44.55	44.56	43.61	44.40	4,276,713	+0.11(+0.24%)
May 15, 2007	44.09	44.92	44.06	44.29	4,862,879	+0.14(+0.32%)
May 14, 2007	44.05	44.65	43.93	44.15	4,348,187	+0.10(+0.23%)
May 11, 2007	43.58	44.15	43.48	44.05	3,448,201	+0.70(+1.62%)
May 10, 2007	44.15	44.39	43.13	43.35	4,678,330	-0.80(-1.82%)
May 09, 2007	44.13	44.23	43.67	44.15	5,521,925	+0.05(+0.11%)
May 08, 2007	44.90	44.98	43.77	44.11	5,914,276	-0.34(-0.77%)
May 07, 2007	44.15	44.74	44.13	44.45	3,288,108	+0.71(+1.62%)
May 04, 2007	43.99	44.53	43.58	43.74	3,529,817	-0.08(-0.18%)
May 03, 2007	43.89	43.98	42.91	43.82	3,977,164	+0.56(+1.28%)
May 02, 2007	43.12	43.62	42.95	43.26	3,867,989	+0.24(+0.56%)
May 01, 2007	42.82	43.44	41.92	43.02	6,051,878	+0.57(+1.34%)
Apr 30, 2007	43.60	43.87	42.43	42.45	3,745,517	-0.99(-2.28%)
Apr 27, 2007	44.12	44.12	43.35	43.44	4,402,006	-0.83(-1.87%)
Apr 26, 2007	44.62	44.73	44.02	44.27	3,742,139	-0.45(-1.02%)
Apr 25, 2007	45.14	45.49	44.65	44.73	6,444,413	+0.10(+0.22%)
Apr 24, 2007	45.16	45.48	44.29	44.63	5,924,814	-1.22(-2.67%)
Apr 23, 2007	45.49	46.26	44.94	45.85	4,210,939	+0.57(+1.26%)
Apr 20, 2007	45.17	45.59	44.57	45.28	6,644,857	+0.71(+1.59%)
Apr 19, 2007	43.74	44.91	42.90	44.57	7,099,558	+0.57(+1.29%)
Apr 18, 2007	44.41	44.70	43.82	44.01	4,277,665	-0.64(-1.42%)
Apr 17, 2007	45.20	45.66	44.49	44.64	3,962,792	-0.50(-1.11%)
Apr 16, 2007	44.65	45.29	44.49	45.14	3,939,019	+0.46(+1.03%)
Apr 13, 2007	44.75	44.99	44.24	44.68	3,212,872	+0.06(+0.13%)
Apr 12, 2007	44.79	45.34	44.44	44.62	5,596,114	+0.11(+0.24%)
Apr 11, 2007	44.78	45.32	44.27	44.51	4,234,225	-0.34(-0.76%)
Apr 10, 2007	45.44	45.44	44.63	44.86	3,828,179	-0.30(-0.67%)
Apr 09, 2007	45.12	45.56	44.78	45.16	4,510,368	+0.66(+1.49%)
Apr 05, 2007	44.13	45.05	43.81	44.49	5,527,688	+0.57(+1.29%)
Apr 04, 2007	43.70	44.33	43.35	43.93	4,026,091	+0.29(+0.66%)
Apr 03, 2007	43.67	44.02	43.07	43.64	5,058,877	+0.31(+0.71%)
Apr 02, 2007	43.48	43.68	42.95	43.33	4,945,872	-0.24(-0.55%)
Mar 30, 2007	44.16	44.65	43.48	43.57	6,386,299	-0.66(-1.48%)
Mar 29, 2007	44.01	44.72	43.58	44.23	6,764,241	+0.84(+1.94%)
Mar 28, 2007	43.68	43.75	42.82	43.38	6,275,374	-0.57(-1.29%)
Mar 27, 2007	43.84	44.35	43.64	43.95	6,056,705	+0.09(+0.21%)
Mar 26, 2007	43.75	43.97	43.08	43.86	6,189,812	+0.27(+0.61%)
Mar 23, 2007	43.92	43.92	42.73	43.59	3,113,067	+0.31(+0.71%)
Mar 22, 2007	43.56	43.89	43.25	43.28	4,875,349	-0.54(-1.22%)
Mar 21, 2007	42.92	43.84	42.69	43.82	5,599,504	+1.20(+2.83%)
Mar 20, 2007	42.84	43.65	42.35	42.61	7,786,332	-0.01(-0.03%)
Mar 19, 2007	42.13	42.69	41.53	42.63	6,637,654	+1.38(+3.34%)
Mar 16, 2007	42.33	42.65	41.06	41.25	6,036,296	-1.12(-2.65%)
Mar 15, 2007	41.83	42.98	41.82	42.37	6,278,848	+0.01(+0.03%)
Mar 14, 2007	41.33	42.48	40.69	42.36	10,244,639	+1.77(+4.37%)
Mar 13, 2007	42.27	42.79	40.54	40.59	6,880,431	-1.69(-3.99%)
Mar 12, 2007	42.43	43.18	41.28	42.27	7,349,626	-0.72(-1.67%)
Mar 09, 2007	42.67	43.22	41.99	42.99	6,978,444	+0.76(+1.81%)
Mar 08, 2007	41.28	42.91	40.90	42.23	10,521,290	+2.12(+5.29%)
Mar 07, 2007	40.17	40.79	39.88	40.11	4,425,205	-0.06(-0.15%)
Mar 06, 2007	39.60	40.51	38.94	40.17	6,133,906	+1.43(+3.70%)
Mar 05, 2007	38.96	39.65	38.36	38.73	6,449,010	-0.56(-1.43%)
Mar 02, 2007	40.85	41.28	39.10	39.30	7,253,959	-1.39(-3.42%)
Mar 01, 2007	39.78	41.34	39.30	40.69	7,068,629	-0.03(-0.08%)
Feb 28, 2007	40.43	41.21	39.88	40.72	9,321,117	+0.56(+1.40%)
Feb 27, 2007	41.38	42.16	39.75	40.16	10,706,197	-2.74(-6.39%)
Feb 26, 2007	43.26	44.07	42.59	42.90	6,200,150	-0.19(-0.43%)
Feb 23, 2007	43.83	44.15	43.02	43.09	3,584,676	-0.67(-1.53%)
Feb 22, 2007	44.80	44.82	43.53	43.76	4,154,494	-0.64(-1.45%)
Feb 21, 2007	43.10	44.49	42.69	44.40	6,309,844	+1.31(+3.04%)
Feb 20, 2007	42.90	43.42	42.23	43.09	4,101,428	-0.21(-0.48%)
Feb 16, 2007	43.41	43.65	43.02	43.30	4,022,653	-0.39(-0.89%)
Feb 15, 2007	43.10	44.18	42.92	43.68	5,977,401	+0.70(+1.62%)
Feb 14, 2007	43.42	43.62	42.62	42.99	3,754,018	+0.16(+0.37%)
Feb 13, 2007	42.31	43.26	42.02	42.83	4,384,886	+1.13(+2.71%)
Feb 12, 2007	41.41	42.17	41.21	41.70	3,209,956	+0.45(+1.10%)
Feb 09, 2007	42.13	42.27	41.06	41.24	3,797,087	-1.15(-2.71%)
Feb 08, 2007	42.78	42.90	42.00	42.39	4,159,277	-0.57(-1.32%)
Feb 07, 2007	42.98	43.77	42.56	42.96	4,191,565	+0.01(+0.02%)
Feb 06, 2007	42.88	43.14	42.31	42.96	3,362,998	+0.45(+1.07%)
Feb 05, 2007	42.91	43.48	42.19	42.50	4,173,029	-0.87(-2.01%)
Feb 02, 2007	43.13	43.48	42.36	43.37	5,251,826	+0.01(+0.02%)
Feb 01, 2007	43.24	43.48	42.56	43.36	4,747,780	+0.19(+0.43%)
Jan 31, 2007	42.22	43.40	42.21	43.18	6,591,464	+0.54(+1.26%)
Jan 30, 2007	42.15	42.95	41.31	42.64	7,870,115	+1.24(+3.01%)
Jan 29, 2007	41.48	42.38	41.24	41.40	6,367,992	+0.27(+0.65%)
Jan 26, 2007	41.92	42.15	40.92	41.13	6,397,888	-0.78(-1.87%)
Jan 25, 2007	41.60	42.96	41.14	41.91	11,190,811	+2.31(+5.83%)
Jan 24, 2007	39.30	40.06	38.96	39.60	5,947,057	+0.07(+0.17%)
Jan 23, 2007	38.19	39.56	38.13	39.54	4,978,427	+1.47(+3.85%)
Jan 22, 2007	38.27	38.72	37.89	38.07	3,885,878	-0.19(-0.49%)
Jan 19, 2007	37.36	38.39	37.20	38.26	4,606,372	+1.22(+3.31%)
Jan 18, 2007	37.79	38.32	36.81	37.04	4,232,373	-0.64(-1.69%)
Jan 17, 2007	37.36	37.96	37.35	37.67	4,241,043	+0.27(+0.72%)
Jan 16, 2007	37.73	37.76	37.21	37.40	4,217,425	-0.26(-0.69%)
Jan 12, 2007	37.51	38.10	37.34	37.66	4,270,490	+0.22(+0.59%)
Jan 11, 2007	37.28	37.92	37.00	37.44	5,340,467	+0.15(+0.41%)
Jan 10, 2007	37.16	37.47	36.63	37.29	5,862,451	+0.06(+0.16%)
Jan 09, 2007	36.87	37.66	36.68	37.23	6,734,965	-0.20(-0.54%)
Jan 08, 2007	37.06	37.50	36.65	37.43	7,044,239	+0.82(+2.23%)
Jan 05, 2007	36.65	37.26	36.23	36.61	6,373,373	-0.13(-0.35%)
Jan 04, 2007	36.33	36.85	36.13	36.74	5,084,408	+0.28(+0.77%)
Jan 03, 2007	36.57	36.96	35.59	36.46	6,978,767	-0.11(-0.29%)
Dec 29, 2006	36.75	36.96	36.53	36.57	2,157,891	-0.41(-1.12%)
Dec 28, 2006	37.30	37.66	36.86	36.98	2,675,390	-0.27(-0.74%)
Dec 27, 2006	36.73	37.38	36.71	37.26	2,886,307	+0.10(+0.27%)
Dec 26, 2006	36.91	37.33	36.79	37.16	2,553,564	+0.25(+0.67%)
Dec 22, 2006	37.04	37.51	36.69	36.91	3,135,788	-0.32(-0.86%)
Dec 21, 2006	37.46	38.00	36.87	37.23	4,080,651	-0.21(-0.55%)
Dec 20, 2006	38.15	38.87	37.37	37.44	5,704,301	-1.04(-2.70%)
Dec 19, 2006	37.06	38.84	37.06	38.47	5,612,222	+0.28(+0.74%)
Dec 18, 2006	39.19	39.43	37.92	38.19	8,812,885	-1.47(-3.69%)
Dec 15, 2006	38.88	39.93	38.80	39.66	7,389,986	+0.64(+1.63%)
Dec 14, 2006	40.14	40.34	38.89	39.02	8,859,224	-0.96(-2.41%)
Dec 13, 2006	39.40	40.45	39.14	39.99	10,517,105	+0.11(+0.29%)
Dec 12, 2006	40.64	40.74	38.94	39.87	19,469,306	-3.18(-7.38%)
Dec 11, 2006	44.03	44.06	42.90	43.05	5,430,454	-0.80(-1.83%)
Dec 08, 2006	43.91	44.29	42.95	43.85	5,334,787	-0.19(-0.44%)
Dec 07, 2006	43.15	45.19	43.08	44.05	9,124,401	+1.22(+2.86%)
Dec 06, 2006	42.52	43.43	41.79	42.82	6,713,141	+0.30(+0.71%)
Dec 05, 2006	42.82	43.12	41.62	42.52	9,286,288	+0.11(+0.27%)
Dec 04, 2006	39.77	42.97	39.27	42.41	12,763,339	+3.18(+8.10%)
Dec 01, 2006	39.44	39.91	38.66	39.23	6,093,696	-0.81(-2.02%)
Nov 30, 2006	40.11	40.43	39.28	40.04	5,390,095	-0.11(-0.27%)
Nov 29, 2006	38.94	40.47	38.87	40.15	6,332,565	+1.53(+3.97%)
Nov 28, 2006	38.87	39.26	38.31	38.61	5,581,130	-0.61(-1.55%)
Nov 27, 2006	39.36	39.97	39.00	39.22	6,056,326	-0.13(-0.34%)
Nov 24, 2006	39.09	39.72	39.07	39.36	1,467,443	-0.35(-0.88%)
Nov 22, 2006	39.91	40.08	39.16	39.70	3,419,800	-0.23(-0.59%)
Nov 21, 2006	39.14	39.98	38.67	39.94	5,650,190	+1.49(+3.88%)
Nov 20, 2006	39.47	40.00	38.24	38.45	9,384,347	+0.24(+0.63%)
Nov 17, 2006	37.13	39.17	37.13	38.21	8,692,554	+1.28(+3.48%)
Nov 16, 2006	39.04	39.04	36.83	36.92	7,727,063	-1.98(-5.09%)
Nov 15, 2006	39.05	39.54	38.47	38.90	6,584,439	-0.11(-0.27%)
Nov 14, 2006	39.50	39.80	38.34	39.01	5,485,612	-0.41(-1.05%)
Nov 13, 2006	39.03	39.87	38.21	39.42	5,757,516	+0.15(+0.37%)
Nov 10, 2006	39.99	40.61	38.96	39.28	4,496,205	-0.94(-2.33%)
Nov 09, 2006	38.94	40.95	38.71	40.21	7,891,939	+1.61(+4.18%)
Nov 08, 2006	38.80	39.61	38.41	38.60	5,526,719	-0.55(-1.40%)
Nov 07, 2006	39.91	40.49	39.08	39.15	6,354,987	-0.71(-1.78%)
Nov 06, 2006	39.30	40.55	38.95	39.86	5,775,753	+1.39(+3.62%)
Nov 03, 2006	38.71	39.14	38.37	38.47	4,785,149	+0.05(+0.14%)
Nov 02, 2006	38.17	38.65	37.58	38.41	5,278,433	+0.07(+0.17%)

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.