Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	39.32	39.32	38.51	38.85	16,129,773	-0.67(-1.68%)
Sep 27, 2007	39.67	39.69	39.50	39.52	7,401,123	-0.04(-0.10%)
Sep 26, 2007	39.72	39.74	39.41	39.56	10,016,842	-0.14(-0.34%)
Sep 25, 2007	39.73	40.04	39.65	39.69	9,809,035	-0.06(-0.16%)
Sep 24, 2007	40.11	40.19	39.65	39.76	15,700,166	-0.28(-0.70%)
Sep 21, 2007	40.25	40.25	39.93	40.04	11,987,449	+0.08(+0.20%)
Sep 20, 2007	39.95	40.12	39.75	39.96	6,716,279	-0.02(-0.06%)
Sep 19, 2007	40.31	40.46	39.79	39.98	9,335,207	-0.21(-0.52%)
Sep 18, 2007	40.20	40.49	39.73	40.19	11,624,318	+0.12(+0.30%)
Sep 17, 2007	39.89	40.20	39.76	40.07	7,833,939	+0.03(+0.08%)
Sep 14, 2007	39.53	40.24	39.45	40.04	8,852,777	+0.29(+0.73%)
Sep 13, 2007	39.83	40.00	39.62	39.75	6,291,285	+0.06(+0.16%)
Sep 12, 2007	39.73	39.90	39.59	39.68	8,252,294	-0.08(-0.20%)
Sep 11, 2007	39.64	39.89	39.13	39.76	7,202,916	+0.36(+0.92%)
Sep 10, 2007	39.58	39.69	39.28	39.40	7,636,729	-0.06(-0.14%)
Sep 07, 2007	39.43	39.71	39.29	39.46	5,235,798	-0.33(-0.83%)
Sep 06, 2007	39.33	39.88	39.33	39.79	5,196,905	+0.25(+0.63%)
Sep 05, 2007	40.00	40.11	39.42	39.54	7,709,156	-0.72(-1.79%)
Sep 04, 2007	40.20	40.71	40.10	40.26	9,875,846	+0.14(+0.36%)
Aug 31, 2007	39.55	40.35	39.32	40.12	11,476,971	+0.77(+1.96%)
Aug 30, 2007	39.06	39.70	38.77	39.35	8,169,272	+0.29(+0.74%)
Aug 29, 2007	39.15	39.31	38.72	39.06	7,785,198	+0.05(+0.12%)
Aug 28, 2007	39.60	39.82	38.99	39.01	6,566,283	-0.45(-1.14%)
Aug 27, 2007	39.64	40.06	39.46	39.46	5,262,201	-0.34(-0.85%)
Aug 24, 2007	38.83	39.94	38.64	39.80	7,753,784	+0.79(+2.04%)
Aug 23, 2007	39.23	39.31	38.78	39.00	7,375,444	-0.02(-0.06%)
Aug 22, 2007	39.31	39.48	38.59	39.03	12,862,555	-0.73(-1.84%)
Aug 21, 2007	39.75	40.05	39.52	39.76	7,236,609	+0.01(+0.02%)
Aug 20, 2007	40.21	40.49	39.48	39.75	8,829,465	-0.20(-0.50%)
Aug 17, 2007	39.66	40.01	39.23	39.95	11,861,793	+0.75(+1.92%)
Aug 16, 2007	38.99	39.41	38.48	39.20	12,036,316	-0.21(-0.53%)
Aug 15, 2007	39.19	40.19	39.11	39.40	12,752,101	+0.51(+1.32%)
Aug 14, 2007	39.54	39.61	38.64	38.89	7,731,220	-0.45(-1.14%)
Aug 13, 2007	38.38	40.10	38.34	39.34	15,141,818	+1.25(+3.29%)
Aug 10, 2007	37.22	38.56	36.94	38.09	14,756,984	+0.92(+2.48%)
Aug 09, 2007	38.34	38.47	36.92	37.17	18,117,676	-0.99(-2.61%)
Aug 08, 2007	38.75	38.75	37.66	38.16	12,770,806	-0.34(-0.88%)
Aug 07, 2007	38.79	39.36	36.76	38.50	11,836,363	-0.41(-1.05%)
Aug 06, 2007	38.30	38.95	38.11	38.91	12,026,966	+0.47(+1.21%)
Aug 03, 2007	38.62	38.79	38.38	38.44	13,674,708	-0.35(-0.91%)
Aug 02, 2007	38.10	39.15	38.10	38.79	12,958,029	+0.30(+0.77%)
Aug 01, 2007	38.70	39.20	37.99	38.50	14,448,736	-0.35(-0.91%)
Jul 31, 2007	39.44	39.49	38.61	38.85	13,007,907	-0.41(-1.04%)
Jul 30, 2007	39.63	40.31	39.11	39.26	9,838,205	-0.15(-0.39%)
Jul 27, 2007	40.04	40.42	39.39	39.41	13,153,758	-0.87(-2.15%)
Jul 26, 2007	40.52	41.01	39.95	40.28	10,849,273	-0.80(-1.95%)
Jul 25, 2007	40.90	41.25	40.67	41.08	10,655,469	+0.17(+0.41%)
Jul 24, 2007	41.05	41.36	40.88	40.91	10,819,396	-0.14(-0.33%)
Jul 23, 2007	41.31	41.44	40.96	41.05	8,489,521	-0.12(-0.29%)
Jul 20, 2007	41.45	41.63	40.74	41.17	11,903,679	-0.46(-1.10%)
Jul 19, 2007	41.67	41.95	41.15	41.63	22,012,904	-1.36(-3.15%)
Jul 18, 2007	43.33	43.40	42.63	42.98	11,214,814	+0.47(+1.09%)
Jul 17, 2007	42.24	42.85	42.19	42.52	7,094,504	+0.04(+0.09%)
Jul 16, 2007	43.24	43.24	42.41	42.48	7,689,229	-0.02(-0.06%)
Jul 13, 2007	42.52	42.58	42.01	42.50	5,579,989	-0.09(-0.21%)
Jul 12, 2007	41.22	42.60	41.02	42.59	15,006,937	+1.35(+3.27%)
Jul 11, 2007	41.26	41.63	41.03	41.24	16,158,910	-0.11(-0.27%)
Jul 10, 2007	41.51	42.10	41.29	41.35	8,728,040	-0.34(-0.81%)
Jul 09, 2007	42.52	42.57	41.67	41.69	9,178,313	-0.84(-1.98%)
Jul 06, 2007	42.14	42.66	41.80	42.53	6,015,722	+0.46(+1.09%)
Jul 05, 2007	41.83	42.16	41.47	42.07	8,559,043	+0.25(+0.59%)
Jul 03, 2007	41.89	42.07	41.51	41.83	3,430,488	-0.06(-0.15%)
Jul 02, 2007	41.06	41.89	41.30	41.89	8,536,143	+0.87(+2.11%)
Jun 29, 2007	42.11	42.52	40.67	41.02	12,622,861	-0.77(-1.84%)
Jun 28, 2007	41.51	41.99	41.27	41.79	8,173,009	+0.28(+0.68%)
Jun 27, 2007	41.02	41.52	40.95	41.51	6,033,150	-0.03(-0.08%)
Jun 26, 2007	41.55	41.75	41.20	41.55	6,445,536	+0.23(+0.56%)
Jun 25, 2007	41.35	41.54	41.08	41.31	7,488,441	+0.16(+0.39%)
Jun 22, 2007	41.46	41.63	40.94	41.15	9,926,795	-0.38(-0.91%)
Jun 21, 2007	41.31	41.54	41.02	41.53	8,916,209	+0.22(+0.52%)
Jun 20, 2007	42.35	42.35	41.22	41.31	15,870,824	-0.99(-2.35%)
Jun 19, 2007	42.27	42.46	42.20	42.31	7,063,672	-0.10(-0.25%)
Jun 18, 2007	42.36	42.67	42.24	42.41	5,409,698	-0.02(-0.06%)
Jun 15, 2007	42.61	42.72	42.34	42.44	9,442,787	-0.04(-0.09%)
Jun 14, 2007	42.68	42.68	42.36	42.48	5,205,880	-0.13(-0.30%)
Jun 13, 2007	42.72	42.72	41.99	42.60	9,085,764	+0.10(+0.23%)
Jun 12, 2007	42.76	42.76	42.33	42.51	8,241,200	-0.16(-0.38%)
Jun 11, 2007	43.08	43.08	42.56	42.67	5,475,642	-0.39(-0.89%)
Jun 08, 2007	42.95	43.19	42.52	43.05	7,282,630	+0.25(+0.58%)
Jun 07, 2007	42.57	43.51	42.57	42.80	7,821,349	-0.49(-1.13%)
Jun 06, 2007	43.57	43.82	43.17	43.29	5,804,218	-0.59(-1.33%)
Jun 05, 2007	44.08	44.22	43.58	43.88	7,090,987	-0.40(-0.91%)
Jun 04, 2007	44.04	44.48	44.04	44.28	5,709,841	-0.01(-0.02%)
Jun 01, 2007	44.07	44.50	43.98	44.29	7,667,349	+0.35(+0.80%)
May 31, 2007	43.92	44.38	43.73	43.94	9,107,262	+0.16(+0.37%)
May 30, 2007	43.62	44.04	43.50	43.78	5,318,988	+0.00(+0.00%)
May 29, 2007	43.64	43.95	43.64	43.78	6,394,528	+0.13(+0.29%)
May 25, 2007	43.80	43.81	43.34	43.65	6,120,389	+0.16(+0.37%)
May 24, 2007	43.32	43.66	43.05	43.49	10,643,651	+0.22(+0.52%)
May 23, 2007	43.23	43.52	43.01	43.26	8,378,211	+0.03(+0.07%)
May 22, 2007	42.98	43.60	42.80	43.23	8,296,845	+0.31(+0.73%)
May 21, 2007	42.87	43.52	42.61	42.92	8,536,455	+0.02(+0.06%)
May 18, 2007	43.10	43.16	42.63	42.89	7,382,973	-0.14(-0.34%)
May 17, 2007	42.97	43.32	42.71	43.04	6,260,495	-0.12(-0.28%)
May 16, 2007	42.40	43.17	42.19	43.16	8,536,018	+0.90(+2.13%)
May 15, 2007	42.07	42.63	42.13	42.26	8,267,378	-0.12(-0.28%)
May 14, 2007	42.88	42.91	42.34	42.38	7,334,781	-0.61(-1.42%)
May 11, 2007	42.54	43.16	42.40	42.99	9,275,994	+0.46(+1.07%)
May 10, 2007	42.32	42.98	41.71	42.53	5,959,676	-0.06(-0.13%)
May 09, 2007	42.38	42.92	42.31	42.59	8,653,158	-0.02(-0.04%)
May 08, 2007	42.52	42.72	42.34	42.60	10,739,942	-0.11(-0.26%)
May 07, 2007	43.21	43.25	42.64	42.72	10,076,778	-0.26(-0.60%)
May 04, 2007	42.64	43.19	42.52	42.97	7,479,409	+0.30(+0.71%)
May 03, 2007	43.28	43.32	42.51	42.67	9,507,794	-0.48(-1.12%)
May 02, 2007	42.60	43.28	42.29	43.15	9,151,043	+0.83(+1.97%)
May 01, 2007	42.45	42.52	42.07	42.32	11,384,807	-0.25(-0.58%)
Apr 30, 2007	42.97	42.97	42.31	42.56	9,217,155	-0.07(-0.17%)
Apr 27, 2007	42.29	42.72	42.29	42.64	7,891,867	+0.35(+0.83%)
Apr 26, 2007	42.60	43.01	41.86	42.28	18,047,436	-0.18(-0.43%)
Apr 25, 2007	42.72	43.24	41.99	42.47	17,983,462	-1.03(-2.38%)
Apr 24, 2007	43.24	43.62	42.80	43.50	11,705,187	+0.22(+0.52%)
Apr 23, 2007	42.68	43.34	42.52	43.28	9,804,915	+0.60(+1.41%)
Apr 20, 2007	42.11	43.20	41.80	42.68	17,091,852	+0.92(+2.21%)
Apr 19, 2007	41.31	42.11	41.11	41.75	24,849,252	-1.73(-3.98%)
Apr 18, 2007	43.49	44.08	43.21	43.49	9,195,833	-0.33(-0.75%)
Apr 17, 2007	43.96	44.24	43.39	43.82	15,535,211	+0.62(+1.43%)
Apr 16, 2007	42.48	43.20	42.32	43.20	8,066,925	+0.72(+1.70%)
Apr 13, 2007	42.80	42.80	41.87	42.48	8,659,936	-0.14(-0.32%)
Apr 12, 2007	42.44	42.80	42.32	42.61	6,502,146	-0.02(-0.04%)
Apr 11, 2007	43.21	43.49	42.44	42.63	12,789,567	-0.88(-2.03%)
Apr 10, 2007	44.00	44.19	43.25	43.51	10,365,096	-0.51(-1.17%)
Apr 09, 2007	44.24	44.43	43.97	44.02	10,096,125	-0.36(-0.81%)
Apr 05, 2007	43.98	44.84	43.90	44.39	11,273,853	+0.22(+0.49%)
Apr 04, 2007	43.81	44.44	43.64	44.17	10,851,807	+0.36(+0.82%)
Apr 03, 2007	43.38	44.00	43.32	43.81	11,253,849	+0.71(+1.64%)
Apr 02, 2007	42.84	43.28	42.62	43.10	11,009,126	+0.61(+1.43%)
Mar 30, 2007	42.39	42.70	42.13	42.49	10,853,053	+0.10(+0.25%)
Mar 29, 2007	43.11	43.11	41.99	42.39	32,875,386	-1.58(-3.59%)
Mar 28, 2007	44.91	45.52	43.79	43.97	15,527,638	-0.83(-1.86%)
Mar 27, 2007	44.92	45.41	44.04	44.80	18,908,014	-0.83(-1.81%)
Mar 26, 2007	45.30	45.80	45.08	45.63	12,078,156	+0.30(+0.65%)
Mar 23, 2007	44.49	45.52	44.34	45.33	10,813,038	+0.66(+1.47%)
Mar 22, 2007	0.1604	45.11	43.84	44.67	16,017,618	+0.53(+1.20%)
Mar 21, 2007	43.36	44.23	42.76	44.14	16,321,114	+0.75(+1.72%)
Mar 20, 2007	43.56	44.05	43.22	43.40	11,324,085	-0.16(-0.37%)
Mar 19, 2007	42.95	43.74	42.78	43.56	9,635,884	+0.94(+2.20%)
Mar 16, 2007	43.57	43.82	42.43	42.62	15,489,492	-0.74(-1.70%)
Mar 15, 2007	42.81	43.50	42.66	43.36	8,113,050	+0.55(+1.27%)
Mar 14, 2007	42.44	43.28	42.30	42.81	10,719,544	+0.30(+0.70%)
Mar 13, 2007	42.73	43.33	42.49	42.52	12,839,618	-0.22(-0.51%)
Mar 12, 2007	42.43	43.01	42.25	42.73	8,595,979	+0.22(+0.51%)
Mar 09, 2007	42.92	43.16	42.39	42.52	5,966,175	-0.26(-0.62%)
Mar 08, 2007	43.45	43.52	42.60	42.78	7,526,406	-0.38(-0.87%)
Mar 07, 2007	43.17	43.32	42.60	43.16	8,207,916	-0.14(-0.33%)
Mar 06, 2007	43.65	43.72	42.95	43.30	16,556,323	+0.82(+1.93%)
Mar 05, 2007	43.24	44.00	42.46	42.48	11,666,702	-0.98(-2.25%)
Mar 02, 2007	43.31	44.18	42.52	43.46	16,424,683	+1.16(+2.73%)
Mar 01, 2007	41.76	42.68	41.10	42.31	10,843,512	+0.45(+1.07%)
Feb 28, 2007	41.73	42.29	41.48	41.86	8,745,196	+0.38(+0.91%)
Feb 27, 2007	42.69	43.06	40.86	41.48	10,739,863	-1.20(-2.82%)
Feb 26, 2007	42.65	42.80	42.25	42.68	5,859,725	+0.14(+0.34%)
Feb 23, 2007	43.38	43.55	42.42	42.54	5,718,976	-0.55(-1.28%)
Feb 22, 2007	43.17	43.32	42.88	43.09	4,855,090	+0.15(+0.35%)
Feb 21, 2007	43.18	43.42	42.68	42.94	5,973,654	-0.16(-0.37%)
Feb 20, 2007	43.76	44.08	43.01	43.10	7,774,976	-0.18(-0.41%)
Feb 16, 2007	42.93	43.54	42.86	43.28	7,823,966	+0.27(+0.63%)
Feb 15, 2007	41.79	43.44	41.70	43.01	10,458,259	+1.58(+3.82%)
Feb 14, 2007	41.48	41.66	41.16	41.42	6,389,141	+0.02(+0.06%)
Feb 13, 2007	41.67	41.87	41.28	41.40	7,580,154	-0.01(-0.02%)
Feb 12, 2007	41.27	41.71	41.22	41.41	5,435,398	+0.59(+1.45%)
Feb 09, 2007	41.14	41.33	40.71	40.82	5,533,234	-0.29(-0.70%)
Feb 08, 2007	41.14	41.44	41.05	41.10	5,118,120	-0.01(-0.02%)
Feb 07, 2007	41.22	41.22	40.90	41.11	6,447,358	+0.21(+0.51%)
Feb 06, 2007	41.55	41.63	40.52	40.90	13,674,334	-1.07(-2.56%)
Feb 05, 2007	41.67	42.38	41.60	41.98	8,068,921	-0.47(-1.10%)
Feb 02, 2007	42.40	42.88	42.32	42.44	6,182,458	+0.09(+0.21%)
Feb 01, 2007	41.93	42.69	41.54	42.36	5,852,112	+0.43(+1.03%)
Jan 31, 2007	42.11	42.11	41.26	41.92	5,317,450	+0.04(+0.10%)
Jan 30, 2007	41.73	42.14	41.56	41.88	7,331,439	+0.39(+0.93%)
Jan 29, 2007	41.19	41.72	41.19	41.50	6,265,980	+0.15(+0.37%)
Jan 26, 2007	41.76	41.83	41.14	41.34	5,108,023	-0.45(-1.07%)
Jan 25, 2007	41.55	42.03	41.55	41.79	6,204,024	+0.24(+0.58%)
Jan 24, 2007	41.21	41.96	40.72	41.55	10,169,424	+0.26(+0.64%)
Jan 23, 2007	41.87	42.07	41.23	41.29	9,523,068	-0.58(-1.38%)
Jan 22, 2007	42.68	42.72	41.75	41.87	10,964,623	-0.81(-1.90%)
Jan 19, 2007	43.16	43.16	42.58	42.68	10,136,265	-0.48(-1.12%)
Jan 18, 2007	43.80	43.80	42.80	43.16	16,389,031	-1.48(-3.32%)
Jan 17, 2007	44.88	45.16	44.54	44.64	8,391,913	-0.08(-0.18%)
Jan 16, 2007	44.20	44.88	43.90	44.72	10,238,859	+0.52(+1.18%)
Jan 12, 2007	43.64	44.39	43.52	44.20	10,403,658	+0.52(+1.19%)
Jan 11, 2007	42.60	43.72	42.48	43.68	6,845,020	+1.30(+3.07%)
Jan 10, 2007	42.37	42.72	41.87	42.38	6,327,187	+0.12(+0.28%)
Jan 09, 2007	42.80	42.80	42.06	42.26	6,836,169	-0.51(-1.20%)
Jan 08, 2007	42.07	42.91	41.89	42.77	5,415,307	+0.62(+1.47%)
Jan 05, 2007	42.36	42.56	41.66	42.16	7,748,423	-0.29(-0.68%)
Jan 04, 2007	42.11	42.52	41.75	42.44	6,423,050	+0.27(+0.65%)
Jan 03, 2007	43.57	43.59	41.97	42.17	10,422,731	-0.93(-2.16%)
Dec 29, 2006	42.84	43.35	42.84	43.10	5,497,956	+0.06(+0.13%)
Dec 28, 2006	42.41	43.12	42.41	43.05	4,520,506	+0.22(+0.52%)
Dec 27, 2006	41.99	43.00	41.75	42.82	6,127,234	+0.12(+0.28%)
Dec 26, 2006	43.06	43.18	42.51	42.70	2,888,346	-0.18(-0.41%)
Dec 22, 2006	43.13	43.25	42.44	42.88	5,695,790	-0.39(-0.89%)
Dec 21, 2006	43.23	43.69	43.02	43.26	10,186,752	+0.30(+0.69%)
Dec 20, 2006	42.16	43.08	41.99	42.97	12,793,619	+0.99(+2.35%)
Dec 19, 2006	40.51	42.14	40.51	41.98	16,298,404	+1.55(+3.83%)
Dec 18, 2006	40.27	40.53	40.09	40.43	6,812,983	+0.25(+0.62%)
Dec 15, 2006	39.84	40.23	39.42	40.18	9,254,428	+0.31(+0.78%)
Dec 14, 2006	40.11	40.28	39.78	39.87	9,377,965	-0.01(-0.02%)
Dec 13, 2006	40.45	40.56	39.82	39.88	8,173,385	-0.26(-0.66%)
Dec 12, 2006	40.04	40.41	39.92	40.14	8,915,355	-0.04(-0.10%)
Dec 11, 2006	40.03	40.36	39.59	40.18	5,578,860	+0.14(+0.36%)
Dec 08, 2006	39.60	40.07	39.53	40.04	7,655,303	+0.34(+0.85%)
Dec 07, 2006	39.37	40.31	39.31	39.70	12,619,096	+0.38(+0.98%)
Dec 06, 2006	39.33	39.42	39.08	39.32	12,216,573	+0.10(+0.27%)
Dec 05, 2006	39.39	39.44	39.05	39.21	5,735,805	-0.02(-0.06%)
Dec 04, 2006	39.19	39.73	39.00	39.24	9,781,486	+0.06(+0.16%)
Dec 01, 2006	39.44	39.98	38.89	39.17	9,556,102	-0.20(-0.51%)
Nov 30, 2006	38.47	39.69	38.42	39.37	14,255,494	+1.22(+3.20%)
Nov 29, 2006	38.07	38.19	37.65	38.15	10,248,208	+0.18(+0.46%)
Nov 28, 2006	37.10	38.51	37.10	37.98	12,166,460	+0.93(+2.51%)
Nov 27, 2006	37.46	37.61	37.05	37.05	7,001,966	-0.43(-1.13%)
Nov 24, 2006	37.22	37.70	37.05	37.47	2,296,715	+0.12(+0.32%)
Nov 22, 2006	37.09	37.45	37.08	37.35	6,052,563	+0.18(+0.50%)
Nov 21, 2006	37.70	37.70	37.05	37.17	7,644,208	-0.39(-1.03%)
Nov 20, 2006	38.28	38.40	37.49	37.55	7,501,848	-0.35(-0.93%)
Nov 17, 2006	38.18	38.25	37.61	37.90	7,124,007	-0.30(-0.78%)
Nov 16, 2006	38.67	38.74	38.10	38.20	6,571,145	-0.27(-0.71%)
Nov 15, 2006	38.02	38.57	37.98	38.47	9,599,234	+0.42(+1.10%)
Nov 14, 2006	37.72	38.12	37.59	38.06	11,081,304	+0.55(+1.48%)
Nov 13, 2006	37.09	37.59	36.74	37.50	11,366,025	+0.51(+1.39%)
Nov 10, 2006	36.46	37.30	36.32	36.99	13,233,540	+0.67(+1.86%)
Nov 09, 2006	38.51	38.51	36.19	36.32	26,733,600	-2.19(-5.69%)
Nov 08, 2006	38.86	39.05	38.00	38.51	19,550,506	-1.26(-3.17%)
Nov 07, 2006	39.11	40.11	38.79	39.76	11,710,333	+0.93(+2.40%)
Nov 06, 2006	38.38	39.08	38.37	38.83	7,751,914	+0.47(+1.21%)
Nov 03, 2006	39.00	39.11	38.08	38.37	8,323,849	-0.63(-1.62%)
Nov 02, 2006	38.59	39.47	38.58	39.00	7,045,596	+0.26(+0.66%)
Nov 01, 2006	39.58	39.74	38.39	38.75	6,885,160	-0.39(-0.98%)
Oct 31, 2006	39.39	39.54	38.95	39.13	7,920,203	-0.20(-0.51%)
Oct 30, 2006	39.82	39.94	39.10	39.33	6,638,834	-0.30(-0.77%)
Oct 27, 2006	39.51	40.04	39.25	39.64	6,748,409	+0.03(+0.08%)
Oct 26, 2006	39.55	39.83	39.23	39.60	9,912,627	+0.59(+1.52%)
Oct 25, 2006	39.99	40.03	38.86	39.01	16,242,432	-0.97(-2.43%)
Oct 24, 2006	40.51	40.74	39.97	39.98	9,925,217	-0.64(-1.58%)
Oct 23, 2006	40.73	41.06	40.37	40.62	8,521,558	-0.05(-0.12%)
Oct 20, 2006	40.79	41.27	40.57	40.67	15,053,560	+0.04(+0.10%)
Oct 19, 2006	39.47	40.94	39.14	40.63	26,546,612	+2.13(+5.52%)
Oct 18, 2006	37.71	38.53	37.42	38.51	12,266,810	+1.02(+2.72%)
Oct 17, 2006	37.92	38.23	37.39	37.49	18,830,350	-0.65(-1.70%)
Oct 16, 2006	37.86	40.40	37.82	38.14	40,122,340	-0.97(-2.48%)
Oct 13, 2006	39.51	39.63	38.92	39.11	9,607,836	-0.70(-1.75%)
Oct 12, 2006	40.11	40.11	39.37	39.80	6,242,793	-0.39(-0.96%)
Oct 11, 2006	39.80	40.41	39.55	40.19	5,795,268	+0.36(+0.91%)
Oct 10, 2006	40.87	40.90	39.76	39.83	6,638,710	-0.86(-2.11%)
Oct 09, 2006	41.30	41.31	40.61	40.69	4,697,272	-0.63(-1.51%)
Oct 06, 2006	40.59	42.20	40.56	41.31	12,220,811	+0.67(+1.64%)
Oct 05, 2006	39.48	40.70	39.39	40.65	7,407,980	+0.89(+2.24%)
Oct 04, 2006	39.58	39.87	39.32	39.76	6,556,809	-0.02(-0.04%)
Oct 03, 2006	39.65	39.93	39.27	39.77	6,001,703	+0.12(+0.30%)

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.