Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	178.94	181.59	178.24	181.32	7,774,365	+3.00(+1.68%)
Oct 30, 2007	178.37	179.08	177.58	178.33	5,871,633	-0.35(-0.20%)
Oct 29, 2007	178.28	179.21	177.62	178.68	6,070,200	+0.79(+0.45%)
Oct 26, 2007	177.75	178.42	176.04	177.89	5,837,281	+0.97(+0.55%)
Oct 25, 2007	177.89	178.64	174.98	176.92	9,967,064	-0.31(-0.17%)
Oct 24, 2007	178.06	178.33	173.57	177.23	9,347,521	-1.10(-0.62%)
Oct 23, 2007	177.36	178.81	176.30	178.33	6,103,311	+1.37(+0.77%)
Oct 22, 2007	175.51	177.27	174.80	176.96	6,472,281	+0.57(+0.32%)
Oct 19, 2007	178.55	179.69	175.64	176.39	12,866,791	-3.30(-1.84%)
Oct 18, 2007	180.31	180.62	178.50	179.69	7,313,173	-0.92(-0.51%)
Oct 17, 2007	180.31	181.24	179.60	180.62	10,021,500	+1.01(+0.56%)
Oct 16, 2007	179.65	180.00	178.77	179.60	8,005,146	-0.22(-0.12%)
Oct 15, 2007	180.18	180.35	178.02	179.82	9,029,582	-0.93(-0.51%)
Oct 12, 2007	180.00	180.79	176.74	180.75	11,655,593	-2.51(-1.37%)
Oct 11, 2007	184.80	185.42	182.25	183.26	6,743,430	-0.93(-0.50%)
Oct 10, 2007	184.67	185.38	183.70	184.19	4,357,704	-0.92(-0.50%)
Oct 09, 2007	182.87	185.16	182.82	185.11	4,437,072	+2.16(+1.18%)
Oct 08, 2007	183.88	184.14	182.42	182.95	3,282,809	-1.06(-0.57%)
Oct 05, 2007	184.72	185.24	183.66	184.01	4,940,703	+0.31(+0.17%)
Oct 04, 2007	183.75	184.45	182.60	183.70	3,636,599	+0.66(+0.36%)
Oct 03, 2007	184.80	185.51	182.82	183.04	5,958,772	-2.51(-1.35%)
Oct 02, 2007	185.16	185.68	184.14	185.55	4,373,595	+0.44(+0.24%)
Oct 01, 2007	181.85	185.42	181.85	185.11	11,323,797	+2.73(+1.50%)
Sep 28, 2007	181.76	182.82	181.06	182.38	6,690,592	+0.04(+0.02%)
Sep 27, 2007	182.38	182.95	181.19	182.34	5,208,649	+0.53(+0.29%)
Sep 26, 2007	181.41	182.82	180.44	181.81	7,258,763	+0.75(+0.41%)
Sep 25, 2007	179.52	182.12	178.68	181.06	6,032,132	+1.10(+0.61%)
Sep 24, 2007	181.72	182.12	179.60	179.96	6,579,662	-1.76(-0.97%)
Sep 21, 2007	183.31	183.83	181.41	181.72	8,707,526	+0.04(+0.02%)
Sep 20, 2007	182.82	182.82	180.84	181.68	7,362,749	-2.33(-1.27%)
Sep 19, 2007	183.61	185.33	183.44	184.01	10,095,511	+0.40(+0.22%)
Sep 18, 2007	177.80	183.92	177.09	183.61	11,667,387	+6.61(+3.73%)
Sep 17, 2007	176.56	177.75	176.39	177.01	5,496,666	-0.75(-0.42%)
Sep 14, 2007	178.46	178.99	175.95	177.75	8,138,680	-0.71(-0.40%)
Sep 13, 2007	176.26	179.74	175.95	178.46	10,186,567	+2.69(+1.53%)
Sep 12, 2007	173.53	177.31	173.17	175.77	9,551,856	+1.76(+1.01%)
Sep 11, 2007	172.69	175.07	172.03	174.01	7,689,036	+1.36(+0.79%)
Sep 10, 2007	170.93	174.14	169.65	172.65	8,629,013	+1.94(+1.14%)
Sep 07, 2007	171.41	171.81	170.09	170.71	10,196,239	-2.86(-1.65%)
Sep 06, 2007	170.97	173.79	169.65	173.57	8,943,042	+2.86(+1.68%)
Sep 05, 2007	170.79	171.68	169.38	170.71	8,518,442	-1.28(-0.74%)
Sep 04, 2007	171.10	173.13	169.65	171.98	7,540,761	+0.75(+0.44%)
Aug 31, 2007	170.93	172.20	169.56	171.24	8,479,058	+2.07(+1.22%)
Aug 30, 2007	168.81	170.57	168.50	169.16	5,251,488	-1.37(-0.80%)
Aug 29, 2007	168.46	170.71	168.06	170.53	9,408,900	+2.91(+1.73%)
Aug 28, 2007	171.06	171.46	167.62	167.62	8,511,904	-4.19(-2.44%)
Aug 27, 2007	172.95	172.95	171.37	171.81	5,219,160	-1.81(-1.04%)
Aug 24, 2007	171.98	173.88	171.72	173.61	7,903,971	+1.28(+0.74%)
Aug 23, 2007	172.42	173.66	170.05	172.34	7,516,779	-0.09(-0.05%)
Aug 22, 2007	170.27	173.04	169.60	172.42	8,740,731	+3.48(+2.06%)
Aug 21, 2007	167.53	170.79	167.32	168.94	7,985,586	+0.57(+0.34%)
Aug 20, 2007	169.56	169.60	166.30	168.37	9,143,617	-1.01(-0.60%)
Aug 17, 2007	167.89	170.22	166.17	169.38	14,160,419	+5.51(+3.36%)
Aug 16, 2007	160.84	164.28	159.47	163.88	14,911,330	+1.32(+0.81%)
Aug 15, 2007	165.55	167.09	161.76	162.56	12,321,081	-3.44(-2.07%)
Aug 14, 2007	168.15	168.24	165.24	165.99	10,022,826	-2.16(-1.28%)
Aug 13, 2007	169.91	170.93	167.40	168.15	9,531,466	-0.26(-0.16%)
Aug 10, 2007	169.60	170.18	163.83	168.42	19,350,178	-3.13(-1.82%)
Aug 09, 2007	174.76	176.79	171.24	171.54	13,612,754	-6.70(-3.76%)
Aug 08, 2007	174.01	178.24	173.83	178.24	10,552,685	+4.32(+2.48%)
Aug 07, 2007	171.32	175.02	170.66	173.92	10,611,346	+1.67(+0.97%)
Aug 06, 2007	168.42	172.82	167.45	172.25	11,950,058	+3.17(+1.88%)
Aug 03, 2007	170.75	171.94	168.50	169.08	10,788,522	-2.86(-1.67%)
Aug 02, 2007	171.81	172.60	170.22	171.94	8,408,847	+0.35(+0.21%)
Aug 01, 2007	170.05	173.09	169.38	171.59	12,159,598	+0.84(+0.49%)
Jul 31, 2007	174.19	175.11	170.62	170.75	9,710,222	-2.25(-1.30%)
Jul 30, 2007	171.94	173.75	170.27	173.00	9,098,775	+2.11(+1.24%)
Jul 27, 2007	174.50	175.08	170.88	170.88	10,918,853	-3.26(-1.87%)
Jul 26, 2007	176.26	179.03	173.35	174.14	14,256,782	-3.92(-2.20%)
Jul 25, 2007	178.72	179.38	175.95	178.06	9,561,898	+0.88(+0.50%)
Jul 24, 2007	178.99	180.53	176.87	177.18	10,455,339	-2.64(-1.47%)
Jul 23, 2007	177.53	180.44	177.53	179.82	7,589,510	+3.08(+1.74%)
Jul 20, 2007	178.15	179.82	176.21	176.74	11,185,270	-2.60(-1.45%)
Jul 19, 2007	178.77	179.69	178.33	179.34	6,757,039	+1.15(+0.64%)
Jul 18, 2007	177.62	179.65	175.91	178.19	11,308,583	-1.15(-0.64%)
Jul 17, 2007	176.26	180.40	176.21	179.34	13,180,236	+2.60(+1.47%)
Jul 16, 2007	174.45	177.09	174.19	176.74	9,175,715	+2.73(+1.57%)
Jul 13, 2007	174.58	176.96	174.01	174.01	17,258,700	+2.20(+1.28%)
Jul 12, 2007	169.34	171.81	168.28	171.81	10,221,764	+3.53(+2.09%)
Jul 11, 2007	166.52	168.46	166.21	168.28	7,551,667	+1.32(+0.79%)
Jul 10, 2007	169.65	169.56	166.92	166.96	8,955,944	-3.17(-1.86%)
Jul 09, 2007	169.87	170.40	169.03	170.13	6,962,697	+0.62(+0.36%)
Jul 06, 2007	169.78	170.05	169.03	169.52	6,768,308	-0.26(-0.16%)
Jul 05, 2007	170.27	170.35	169.05	169.78	5,891,926	-0.70(-0.41%)
Jul 03, 2007	168.81	170.88	168.99	170.49	4,958,063	+1.94(+1.15%)
Jul 02, 2007	168.64	169.78	167.49	168.55	6,728,945	-0.09(-0.05%)
Jun 29, 2007	168.46	170.49	167.40	168.64	10,143,515	+0.70(+0.42%)
Jun 28, 2007	167.93	169.08	166.43	167.93	7,750,210	+0.26(+0.16%)
Jun 27, 2007	166.74	167.80	165.82	167.67	9,402,825	+0.18(+0.11%)
Jun 26, 2007	168.33	168.81	166.83	167.49	10,129,956	-0.84(-0.50%)
Jun 25, 2007	168.72	170.02	167.09	168.33	11,176,799	-0.13(-0.08%)
Jun 22, 2007	170.57	172.47	168.46	168.46	15,489,049	-2.47(-1.44%)
Jun 21, 2007	171.06	171.59	169.60	170.93	10,077,553	-1.19(-0.69%)
Jun 20, 2007	173.79	175.20	171.63	172.12	13,660,356	-0.97(-0.56%)
Jun 19, 2007	167.18	174.45	167.01	173.09	17,642,288	+5.37(+3.20%)
Jun 18, 2007	168.19	168.19	167.23	167.71	5,791,877	-0.22(-0.13%)
Jun 15, 2007	167.23	168.11	167.23	167.93	10,805,878	+1.41(+0.85%)
Jun 14, 2007	165.64	167.31	165.64	166.52	7,881,349	+0.70(+0.43%)
Jun 13, 2007	164.10	165.91	163.44	165.82	7,569,113	+2.60(+1.59%)
Jun 12, 2007	164.54	165.16	163.22	163.22	7,278,714	-1.81(-1.09%)
Jun 11, 2007	163.31	165.73	163.22	165.02	5,861,452	+0.62(+0.37%)
Jun 08, 2007	162.07	164.50	161.46	164.41	6,810,936	+2.47(+1.52%)
Jun 07, 2007	163.92	164.63	161.81	161.94	8,939,089	-2.34(-1.42%)
Jun 06, 2007	164.36	164.76	163.53	164.28	7,738,803	-0.48(-0.29%)
Jun 05, 2007	166.56	166.56	164.63	164.76	9,225,244	-1.81(-1.08%)
Jun 04, 2007	165.91	167.49	165.99	166.56	7,924,820	+1.59(+0.96%)
Jun 01, 2007	165.99	166.30	164.05	164.98	7,515,707	-0.57(-0.35%)
May 31, 2007	166.43	166.48	165.24	165.55	8,409,347	-0.66(-0.40%)
May 30, 2007	163.66	166.30	163.70	166.21	6,129,744	+1.45(+0.88%)
May 29, 2007	166.21	166.04	163.61	164.76	6,627,906	-0.71(-0.43%)
May 25, 2007	165.16	165.77	164.41	165.46	5,422,705	+0.79(+0.48%)
May 24, 2007	165.68	166.56	164.23	164.67	6,977,843	-0.97(-0.59%)
May 23, 2007	165.20	166.52	164.50	165.64	7,781,109	+1.14(+0.70%)
May 22, 2007	163.88	165.46	163.48	164.50	6,936,943	+1.06(+0.65%)
May 21, 2007	164.10	164.98	163.00	163.44	9,215,521	+0.62(+0.38%)
May 18, 2007	162.69	164.19	161.68	162.82	9,417,840	+1.90(+1.18%)
May 17, 2007	161.85	162.25	160.57	160.93	5,532,003	-1.32(-0.81%)
May 16, 2007	161.54	162.51	160.88	162.25	5,960,269	+0.84(+0.52%)
May 15, 2007	161.46	163.88	161.28	161.41	6,295,995	+0.18(+0.11%)
May 14, 2007	163.00	163.00	160.79	161.24	6,291,768	-1.63(-1.00%)
May 11, 2007	162.12	163.17	162.12	162.87	4,687,800	+0.84(+0.52%)
May 10, 2007	163.61	163.44	161.68	162.03	6,206,830	-2.11(-1.29%)
May 09, 2007	162.87	164.45	162.38	164.14	6,679,928	+0.79(+0.49%)
May 08, 2007	163.48	163.83	162.78	163.35	6,048,897	-0.71(-0.43%)
May 07, 2007	164.01	164.89	163.66	164.05	4,716,380	+0.40(+0.24%)
May 04, 2007	164.63	164.94	163.26	163.66	6,819,618	-0.84(-0.51%)
May 03, 2007	164.67	164.85	163.57	164.50	6,401,676	+0.13(+0.08%)
May 02, 2007	163.53	165.46	163.53	164.36	9,138,868	+0.93(+0.57%)
May 01, 2007	162.20	163.79	161.76	163.44	9,979,427	+1.06(+0.65%)
Apr 30, 2007	162.56	164.05	161.28	162.38	11,395,004	+0.09(+0.05%)
Apr 27, 2007	159.03	163.97	158.68	162.29	20,819,432	+4.41(+2.79%)
Apr 26, 2007	156.21	157.93	156.21	157.89	10,479,363	+1.89(+1.21%)
Apr 25, 2007	154.10	156.17	153.79	155.99	10,220,623	+2.86(+1.87%)
Apr 24, 2007	153.31	153.92	152.20	153.13	8,501,422	-0.18(-0.11%)
Apr 23, 2007	154.76	154.85	153.22	153.31	7,977,768	-1.45(-0.94%)
Apr 20, 2007	155.20	155.24	153.88	154.76	13,251,936	+0.57(+0.37%)
Apr 19, 2007	154.41	155.86	153.75	154.19	9,181,299	-0.57(-0.37%)
Apr 18, 2007	154.89	155.29	153.75	154.76	8,623,865	-0.31(-0.20%)
Apr 17, 2007	155.82	155.82	154.45	155.07	8,712,251	-0.70(-0.45%)
Apr 16, 2007	156.39	156.83	155.07	155.77	7,674,195	-0.09(-0.06%)
Apr 13, 2007	156.83	156.83	155.29	155.86	8,090,888	+0.88(+0.57%)
Apr 12, 2007	154.89	155.24	153.57	154.98	6,990,494	+1.01(+0.66%)
Apr 11, 2007	154.19	155.07	153.57	153.97	6,925,727	+0.31(+0.20%)
Apr 10, 2007	153.31	154.14	153.09	153.66	6,646,275	+0.44(+0.29%)
Apr 09, 2007	154.63	154.85	153.09	153.22	6,005,428	-1.06(-0.69%)
Apr 05, 2007	154.76	155.02	153.92	154.27	6,043,873	-0.40(-0.26%)
Apr 04, 2007	155.82	155.86	154.50	154.67	7,876,636	-0.93(-0.59%)
Apr 03, 2007	156.08	156.83	154.94	155.60	7,029,193	+0.13(+0.08%)
Apr 02, 2007	155.77	156.52	154.67	155.46	5,333,584	-0.31(-0.20%)
Mar 30, 2007	156.65	156.74	154.19	155.77	7,756,544	-0.84(-0.53%)
Mar 29, 2007	156.83	157.40	155.68	156.61	6,236,045	+0.00(+0.00%)
Mar 28, 2007	157.27	157.40	155.51	156.61	9,402,580	-1.06(-0.67%)
Mar 27, 2007	157.71	158.15	157.09	157.67	6,736,679	-0.93(-0.58%)
Mar 26, 2007	157.93	158.59	156.12	158.59	6,736,229	+0.79(+0.50%)
Mar 23, 2007	157.67	158.19	156.83	157.80	7,596,238	+0.04(+0.03%)
Mar 22, 2007	156.12	157.89	155.95	157.75	7,633,077	+1.45(+0.93%)
Mar 21, 2007	153.17	157.27	153.00	156.30	11,448,364	+3.13(+2.04%)
Mar 20, 2007	152.56	153.53	151.98	153.17	6,415,942	+0.44(+0.29%)
Mar 19, 2007	151.98	152.73	151.68	152.73	6,022,058	+1.37(+0.90%)
Mar 16, 2007	152.07	153.48	150.88	151.37	10,168,876	-0.71(-0.46%)
Mar 15, 2007	150.66	152.78	150.27	152.07	8,132,137	+0.93(+0.61%)
Mar 14, 2007	150.18	151.54	149.34	151.15	9,208,864	+0.97(+0.65%)
Mar 13, 2007	151.72	151.46	149.82	150.18	8,829,792	-1.54(-1.02%)
Mar 12, 2007	149.96	152.56	149.82	151.72	6,856,839	+0.53(+0.35%)
Mar 09, 2007	152.29	152.60	150.75	151.19	7,769,753	-0.57(-0.38%)
Mar 08, 2007	152.42	152.60	151.32	151.76	6,611,045	+0.53(+0.35%)
Mar 07, 2007	153.04	153.09	151.19	151.24	8,850,676	-1.72(-1.12%)
Mar 06, 2007	153.00	153.48	152.07	152.95	7,717,405	+0.75(+0.49%)
Mar 05, 2007	153.04	154.05	152.07	152.20	7,462,220	-1.41(-0.92%)
Mar 02, 2007	153.88	154.85	152.87	153.61	10,255,113	-0.57(-0.37%)
Mar 01, 2007	152.47	162.29	151.19	154.19	11,664,184	+0.40(+0.26%)
Feb 28, 2007	153.31	154.54	152.65	153.79	11,513,295	+1.10(+0.72%)
Feb 27, 2007	155.51	161.24	151.98	152.69	14,243,241	-3.00(-1.92%)
Feb 26, 2007	155.33	155.86	154.85	155.68	6,562,999	+1.06(+0.68%)
Feb 23, 2007	155.64	155.73	154.58	154.63	8,660,497	-1.32(-0.85%)
Feb 22, 2007	157.80	158.06	155.55	155.95	8,549,881	-2.25(-1.42%)
Feb 21, 2007	158.55	159.03	157.80	158.19	7,870,090	-0.71(-0.44%)
Feb 20, 2007	157.97	159.16	157.49	158.90	5,344,805	+0.88(+0.56%)
Feb 16, 2007	158.90	159.03	158.02	158.02	7,048,720	-1.19(-0.75%)
Feb 15, 2007	160.66	160.66	158.86	159.21	6,496,411	-1.45(-0.91%)
Feb 14, 2007	158.28	160.79	157.67	160.66	7,242,818	+3.08(+1.96%)
Feb 13, 2007	157.45	158.15	157.01	157.58	5,212,564	+0.57(+0.36%)
Feb 12, 2007	156.61	158.06	156.61	157.01	4,315,309	+0.49(+0.31%)
Feb 09, 2007	157.31	157.89	156.30	156.52	6,766,562	-0.93(-0.59%)
Feb 08, 2007	158.86	158.86	156.83	157.45	7,644,885	-1.59(-1.00%)
Feb 07, 2007	160.00	160.13	158.86	159.03	4,851,334	-0.92(-0.58%)
Feb 06, 2007	160.35	160.53	159.60	159.96	5,159,665	-0.27(-0.17%)
Feb 05, 2007	159.78	160.71	159.47	160.22	5,947,848	+0.44(+0.28%)
Feb 02, 2007	159.74	160.35	159.12	159.78	5,700,079	+0.18(+0.11%)
Feb 01, 2007	159.38	159.65	157.53	159.60	8,596,166	+0.79(+0.50%)
Jan 31, 2007	158.59	159.56	157.84	158.81	8,209,225	+0.09(+0.06%)
Jan 30, 2007	159.47	160.09	157.53	158.72	9,794,874	-0.71(-0.44%)
Jan 29, 2007	158.90	160.13	158.72	159.43	5,663,033	+0.53(+0.33%)
Jan 26, 2007	160.57	161.01	158.64	158.90	5,884,651	-1.19(-0.74%)
Jan 25, 2007	161.46	161.68	159.74	160.09	5,864,154	-1.32(-0.82%)
Jan 24, 2007	161.68	161.90	160.88	161.41	4,871,037	+0.40(+0.25%)
Jan 23, 2007	161.59	161.85	160.27	161.01	7,975,667	-0.88(-0.54%)
Jan 22, 2007	163.57	164.45	161.19	161.90	9,394,246	-0.88(-0.54%)
Jan 19, 2007	163.66	165.20	162.34	162.78	14,279,743	-4.62(-2.76%)
Jan 18, 2007	167.45	168.15	164.14	167.40	9,445,502	+0.09(+0.05%)
Jan 17, 2007	168.19	168.64	166.74	167.31	6,914,996	-0.57(-0.34%)
Jan 16, 2007	167.40	168.50	167.09	167.89	7,063,770	+0.97(+0.58%)
Jan 12, 2007	166.70	167.40	165.95	166.92	5,889,237	-0.13(-0.08%)
Jan 11, 2007	165.20	167.23	164.85	167.05	6,998,826	+1.59(+0.96%)
Jan 10, 2007	164.67	165.68	164.50	165.46	5,447,181	+0.04(+0.03%)
Jan 09, 2007	166.43	167.36	164.58	165.42	5,583,561	+0.00(+0.00%)
Jan 08, 2007	164.98	165.95	164.10	165.42	5,383,417	-0.04(-0.03%)
Jan 05, 2007	165.51	166.34	164.36	165.46	6,135,121	-0.84(-0.50%)
Jan 04, 2007	167.27	167.40	164.98	166.30	7,102,496	-0.97(-0.58%)
Jan 03, 2007	164.80	168.06	164.67	167.27	9,811,672	+3.35(+2.04%)
Dec 29, 2006	165.11	165.29	163.70	163.92	5,736,490	-1.19(-0.72%)
Dec 28, 2006	166.34	166.34	164.98	165.11	3,828,095	-1.37(-0.82%)
Dec 27, 2006	166.48	167.53	165.51	166.48	3,636,009	+0.35(+0.21%)
Dec 26, 2006	165.64	166.26	164.89	166.12	2,723,386	+0.62(+0.37%)
Dec 22, 2006	166.92	166.96	165.24	165.51	3,536,379	-0.88(-0.53%)
Dec 21, 2006	167.62	167.67	165.77	166.39	5,640,220	-1.67(-1.00%)
Dec 20, 2006	167.97	169.56	167.45	168.06	8,374,071	+0.62(+0.37%)
Dec 19, 2006	166.30	167.71	166.30	167.45	7,121,314	+0.04(+0.03%)
Dec 18, 2006	164.98	167.97	164.80	167.40	11,362,841	+2.82(+1.71%)
Dec 15, 2006	159.82	165.24	159.52	164.58	20,062,882	+5.07(+3.18%)
Dec 14, 2006	156.34	160.04	155.77	159.52	9,813,397	+3.13(+2.00%)
Dec 13, 2006	157.93	158.24	155.95	156.39	10,255,385	-0.62(-0.39%)
Dec 12, 2006	155.11	158.24	154.50	157.01	11,302,073	+1.85(+1.19%)
Dec 11, 2006	155.24	156.48	154.41	155.16	6,826,239	-0.22(-0.14%)
Dec 08, 2006	154.85	155.77	154.19	155.38	5,076,084	+0.49(+0.31%)
Dec 07, 2006	154.89	155.90	154.58	154.89	5,813,624	+0.22(+0.14%)
Dec 06, 2006	155.73	156.17	154.50	154.67	9,151,948	-0.71(-0.45%)
Dec 05, 2006	155.99	156.39	154.76	155.38	6,865,079	-0.53(-0.34%)
Dec 04, 2006	156.08	156.39	155.38	155.90	4,272,443	+0.48(+0.31%)
Dec 01, 2006	154.80	155.95	154.01	155.42	5,446,500	+0.00(+0.00%)
Nov 30, 2006	155.99	156.39	154.89	155.42	5,328,642	-0.31(-0.20%)
Nov 29, 2006	155.29	156.12	155.02	155.73	4,121,308	+0.66(+0.43%)
Nov 28, 2006	155.51	155.77	154.41	155.07	5,671,296	-1.10(-0.71%)
Nov 27, 2006	156.70	157.49	155.42	156.17	5,586,717	-1.06(-0.67%)
Nov 24, 2006	157.93	158.06	157.23	157.23	1,648,391	-1.32(-0.83%)
Nov 22, 2006	157.71	158.99	157.36	158.55	4,264,158	+0.84(+0.53%)
Nov 21, 2006	158.50	158.59	157.36	157.71	5,701,010	-0.79(-0.50%)
Nov 20, 2006	159.34	159.82	158.28	158.50	4,552,128	-1.19(-0.74%)
Nov 17, 2006	157.93	159.78	157.62	159.69	6,936,810	+1.28(+0.81%)
Nov 16, 2006	158.02	159.16	158.02	158.41	5,198,187	+0.75(+0.47%)
Nov 15, 2006	156.43	158.24	156.34	157.67	5,396,242	+0.88(+0.56%)
Nov 14, 2006	156.21	157.49	154.98	156.78	6,473,280	+1.01(+0.65%)
Nov 13, 2006	155.42	157.09	155.42	155.77	4,728,142	+0.84(+0.54%)
Nov 10, 2006	155.51	155.55	154.72	154.94	4,083,286	-0.53(-0.34%)
Nov 09, 2006	156.43	157.09	155.29	155.46	4,249,766	-1.28(-0.81%)
Nov 08, 2006	156.17	157.49	155.95	156.74	4,061,358	+0.18(+0.11%)
Nov 07, 2006	155.73	157.05	155.38	156.56	5,541,203	+1.19(+0.77%)
Nov 06, 2006	154.27	155.99	153.75	155.38	6,088,791	+2.20(+1.44%)
Nov 03, 2006	153.22	154.19	152.82	153.17	4,330,646	+0.26(+0.17%)
Nov 02, 2006	153.66	153.79	152.51	152.91	5,314,296	-0.84(-0.54%)

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.