Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	55.52	56.15	55.26	55.97	4,498,036	+0.65(+1.17%)
Oct 30, 2007	55.04	55.85	54.88	55.32	3,333,057	+0.26(+0.47%)
Oct 29, 2007	55.21	55.47	54.47	55.06	2,820,001	+0.01(+0.02%)
Oct 26, 2007	56.14	56.39	54.51	55.05	3,721,529	-0.05(-0.09%)
Oct 25, 2007	56.20	57.10	54.96	55.10	5,965,427	-1.12(-2.00%)
Oct 24, 2007	56.16	56.38	55.70	56.23	4,208,353	-0.41(-0.72%)
Oct 23, 2007	55.20	58.91	55.20	56.63	4,403,376	+1.49(+2.71%)
Oct 22, 2007	54.42	55.16	54.26	55.14	1,724,111	+0.17(+0.31%)
Oct 19, 2007	55.36	56.01	54.76	54.97	3,247,801	-0.65(-1.16%)
Oct 18, 2007	55.51	55.95	55.41	55.62	1,786,212	-0.02(-0.03%)
Oct 17, 2007	56.48	56.49	55.43	55.64	2,473,103	+0.00(+0.00%)
Oct 16, 2007	55.84	56.23	55.55	55.64	2,721,927	-0.21(-0.37%)
Oct 15, 2007	55.79	56.15	55.48	55.84	2,094,929	-0.02(-0.03%)
Oct 12, 2007	55.34	56.17	54.94	55.86	1,965,794	+0.60(+1.08%)
Oct 11, 2007	55.97	59.02	54.92	55.26	2,204,840	-0.17(-0.31%)
Oct 10, 2007	56.40	56.40	55.39	55.44	3,293,653	-1.09(-1.94%)
Oct 09, 2007	55.51	56.64	55.10	56.53	3,079,505	+1.28(+2.31%)
Oct 08, 2007	55.11	55.39	55.01	55.25	1,999,624	+0.19(+0.35%)
Oct 05, 2007	54.78	55.18	54.26	55.06	3,107,246	+0.82(+1.51%)
Oct 04, 2007	54.04	54.50	53.93	54.25	2,488,865	+0.46(+0.85%)
Oct 03, 2007	54.63	54.63	53.67	53.79	2,802,941	-0.76(-1.40%)
Oct 02, 2007	55.28	55.75	54.38	54.55	2,235,313	-0.78(-1.41%)
Oct 01, 2007	55.15	55.72	55.01	55.33	2,796,637	+0.40(+0.73%)
Sep 28, 2007	54.96	55.35	54.75	54.93	3,228,820	-0.10(-0.17%)
Sep 27, 2007	55.30	55.91	54.61	55.03	3,805,485	-0.10(-0.19%)
Sep 26, 2007	55.20	55.63	54.54	55.13	3,605,943	+0.69(+1.28%)
Sep 25, 2007	53.77	55.15	53.77	54.44	3,177,963	+0.20(+0.37%)
Sep 24, 2007	54.37	54.81	53.11	54.24	3,285,877	-0.41(-0.75%)
Sep 21, 2007	55.49	55.54	54.65	54.65	4,561,413	-0.05(-0.09%)
Sep 20, 2007	55.25	55.37	54.69	54.69	3,808,323	-0.56(-1.02%)
Sep 19, 2007	54.94	55.53	54.83	55.25	3,704,506	+0.52(+0.96%)
Sep 18, 2007	53.05	54.85	52.78	54.73	3,512,424	+2.13(+4.05%)
Sep 17, 2007	52.59	53.00	52.29	52.60	1,926,595	-0.40(-0.75%)
Sep 14, 2007	53.38	53.29	52.54	53.00	1,608,315	-0.38(-0.71%)
Sep 13, 2007	53.17	53.86	53.03	53.38	2,639,966	+0.60(+1.14%)
Sep 12, 2007	52.19	53.10	51.59	52.78	3,272,427	+0.91(+1.76%)
Sep 11, 2007	51.48	51.92	51.30	51.87	2,254,227	+0.70(+1.38%)
Sep 10, 2007	51.98	52.04	50.66	51.16	1,966,209	-0.37(-0.72%)
Sep 07, 2007	51.50	52.33	51.43	51.53	3,727,938	-0.55(-1.06%)
Sep 06, 2007	52.49	52.49	51.85	52.09	3,651,337	-0.10(-0.20%)
Sep 05, 2007	51.55	52.48	50.91	52.19	4,553,847	+0.29(+0.55%)
Sep 04, 2007	51.40	52.34	51.20	51.90	3,546,680	+0.30(+0.57%)
Aug 31, 2007	51.96	52.43	51.34	51.61	3,355,964	-0.10(-0.18%)
Aug 30, 2007	50.44	52.29	50.41	51.70	3,734,453	+0.68(+1.32%)
Aug 29, 2007	49.20	51.30	49.08	51.03	3,838,165	+2.04(+4.16%)
Aug 28, 2007	49.49	50.19	48.99	48.99	3,144,233	-1.12(-2.24%)
Aug 27, 2007	50.01	50.75	49.96	50.12	2,616,005	-0.04(-0.08%)
Aug 24, 2007	49.25	50.44	48.84	50.15	3,107,771	+0.84(+1.70%)
Aug 23, 2007	49.20	49.89	48.71	49.32	3,063,954	+0.37(+0.76%)
Aug 22, 2007	48.43	49.12	47.89	48.94	3,300,693	+1.05(+2.19%)
Aug 21, 2007	47.12	48.02	47.08	47.90	3,372,041	+0.44(+0.92%)
Aug 20, 2007	48.09	48.65	46.74	47.46	2,793,694	-0.37(-0.78%)
Aug 17, 2007	50.81	50.90	46.91	47.83	4,515,494	+0.38(+0.80%)
Aug 16, 2007	47.75	48.62	46.39	47.45	5,679,437	-0.75(-1.56%)
Aug 15, 2007	50.35	50.39	48.00	48.20	3,441,392	-2.14(-4.25%)
Aug 14, 2007	51.56	51.56	50.14	50.34	1,602,326	-0.81(-1.58%)
Aug 13, 2007	51.39	51.90	50.52	51.15	3,129,207	+0.51(+1.01%)
Aug 10, 2007	49.20	51.01	48.59	50.64	3,920,712	+1.10(+2.23%)
Aug 09, 2007	50.89	51.77	49.49	49.53	4,580,957	-1.40(-2.75%)
Aug 08, 2007	49.62	50.96	49.34	50.93	4,151,926	+1.35(+2.73%)
Aug 07, 2007	50.23	50.35	49.13	49.58	2,913,012	-0.65(-1.29%)
Aug 06, 2007	52.34	52.34	49.57	50.23	3,021,319	+0.06(+0.11%)
Aug 03, 2007	50.75	50.98	50.13	50.17	2,821,382	-0.42(-0.83%)
Aug 02, 2007	50.95	50.95	49.87	50.59	2,420,587	+0.15(+0.30%)
Aug 01, 2007	50.53	50.60	49.43	50.44	2,860,268	+0.75(+1.51%)
Jul 31, 2007	50.94	51.55	49.62	49.69	3,696,080	-1.26(-2.47%)
Jul 30, 2007	49.64	51.03	49.36	50.94	3,129,729	+1.23(+2.47%)
Jul 27, 2007	50.06	50.81	49.53	49.72	2,881,125	-0.29(-0.57%)
Jul 26, 2007	50.55	51.88	49.54	50.00	5,072,874	-0.52(-1.04%)
Jul 25, 2007	49.34	50.64	48.91	50.52	2,834,178	+1.38(+2.81%)
Jul 24, 2007	49.79	50.46	48.96	49.14	2,071,915	-0.65(-1.30%)
Jul 23, 2007	48.96	50.57	48.96	49.79	1,980,079	-0.02(-0.04%)
Jul 20, 2007	51.04	51.04	49.42	49.81	2,762,119	-1.26(-2.46%)
Jul 19, 2007	50.91	51.37	50.44	51.07	1,445,638	+0.17(+0.34%)
Jul 18, 2007	50.89	51.00	50.30	50.90	1,696,265	-0.24(-0.47%)
Jul 17, 2007	51.61	51.65	51.11	51.13	1,145,157	-0.19(-0.37%)
Jul 16, 2007	50.90	51.68	50.76	51.32	2,020,850	+0.35(+0.69%)
Jul 13, 2007	50.44	51.16	50.18	50.97	1,913,881	+0.45(+0.89%)
Jul 12, 2007	49.38	50.68	49.09	50.52	3,709,138	+1.31(+2.67%)
Jul 11, 2007	49.40	49.49	48.91	49.21	1,482,327	-0.06(-0.12%)
Jul 10, 2007	48.89	50.26	46.36	49.27	2,404,277	-0.47(-0.94%)
Jul 09, 2007	52.34	52.34	49.39	49.73	1,572,772	-0.20(-0.40%)
Jul 06, 2007	50.10	50.17	49.60	49.93	1,212,111	-0.15(-0.30%)
Jul 05, 2007	50.82	50.82	50.02	50.09	1,152,279	-0.56(-1.11%)
Jul 03, 2007	50.13	50.79	50.13	50.65	1,146,080	+0.71(+1.43%)
Jul 02, 2007	49.59	50.01	49.58	49.93	1,354,133	+0.71(+1.45%)
Jun 29, 2007	49.12	49.63	48.94	49.22	2,251,390	+0.09(+0.17%)
Jun 28, 2007	49.14	49.55	48.84	49.14	2,975,584	-0.14(-0.29%)
Jun 27, 2007	48.30	49.36	48.01	49.28	2,624,204	+0.66(+1.35%)
Jun 26, 2007	48.82	49.17	48.22	48.62	1,927,961	-0.18(-0.37%)
Jun 25, 2007	49.29	49.98	48.67	48.80	1,808,865	-0.02(-0.04%)
Jun 22, 2007	49.23	49.61	48.67	48.82	3,637,782	-0.69(-1.38%)
Jun 21, 2007	49.99	50.01	49.15	49.51	2,745,254	-0.49(-0.97%)
Jun 20, 2007	50.88	51.11	49.95	49.99	1,397,110	-0.83(-1.63%)
Jun 19, 2007	50.96	51.15	50.55	50.82	2,180,042	-0.12(-0.24%)
Jun 18, 2007	50.82	51.18	50.14	50.94	1,618,508	-0.29(-0.56%)
Jun 15, 2007	50.67	51.43	50.45	51.23	2,463,856	+0.69(+1.37%)
Jun 14, 2007	50.53	50.95	50.19	50.53	1,776,650	+0.00(+0.00%)
Jun 13, 2007	49.11	50.63	48.55	50.53	3,189,942	+1.58(+3.23%)
Jun 12, 2007	49.87	49.87	48.94	48.95	3,122,482	-0.82(-1.64%)
Jun 11, 2007	50.06	50.50	49.68	49.77	1,747,175	-0.57(-1.13%)
Jun 08, 2007	50.32	50.52	50.21	50.34	2,639,737	+0.04(+0.08%)
Jun 07, 2007	50.67	50.87	50.28	50.31	2,746,199	-0.33(-0.66%)
Jun 06, 2007	50.44	51.13	50.35	50.64	2,021,460	+0.04(+0.08%)
Jun 05, 2007	50.34	50.67	49.87	50.60	3,145,074	+0.15(+0.30%)
Jun 04, 2007	51.22	51.30	50.30	50.45	3,242,585	-0.97(-1.89%)
Jun 01, 2007	51.96	52.58	51.21	51.42	2,225,173	-0.54(-1.04%)
May 31, 2007	51.51	52.19	51.39	51.96	2,287,536	+0.47(+0.91%)
May 30, 2007	51.45	51.62	51.20	51.50	2,375,945	+0.05(+0.09%)
May 29, 2007	51.02	52.25	51.02	51.45	1,693,712	+0.06(+0.11%)
May 25, 2007	50.91	51.41	50.82	51.39	1,130,843	+0.15(+0.30%)
May 24, 2007	51.12	51.38	50.91	51.24	2,304,244	+0.38(+0.75%)
May 23, 2007	51.39	51.39	50.77	50.86	1,269,954	-0.24(-0.47%)
May 22, 2007	51.22	51.39	51.01	51.10	1,450,279	+0.11(+0.22%)
May 21, 2007	51.11	51.19	50.70	50.98	1,732,622	-0.06(-0.11%)
May 18, 2007	50.83	51.20	50.64	51.04	1,920,816	+0.25(+0.49%)
May 17, 2007	51.11	51.25	50.74	50.79	2,250,129	-0.50(-0.98%)
May 16, 2007	51.14	51.31	50.71	51.30	2,407,745	+0.43(+0.84%)
May 15, 2007	51.11	51.38	50.66	50.87	4,945,366	+0.07(+0.13%)
May 14, 2007	51.87	51.71	50.64	50.80	4,607,841	-0.24(-0.47%)
May 11, 2007	49.59	51.13	49.31	51.04	6,010,116	+1.50(+3.04%)
May 10, 2007	49.77	50.03	49.25	49.53	2,306,976	-0.30(-0.61%)
May 09, 2007	49.83	50.17	49.61	49.84	2,559,582	+0.02(+0.04%)
May 08, 2007	50.01	50.01	49.54	49.82	2,421,195	-0.19(-0.38%)
May 07, 2007	50.00	50.36	49.93	50.01	2,262,822	+0.01(+0.02%)
May 04, 2007	50.45	50.63	49.82	50.00	1,906,420	-0.34(-0.68%)
May 03, 2007	50.63	51.06	50.13	50.34	2,163,230	-0.05(-0.09%)
May 02, 2007	50.02	50.42	49.71	50.39	2,916,635	+0.58(+1.17%)
May 01, 2007	49.58	50.17	49.37	49.81	4,230,734	+0.27(+0.54%)
Apr 30, 2007	50.15	51.00	49.50	49.54	3,359,408	-1.19(-2.34%)
Apr 27, 2007	50.45	51.30	50.44	50.73	3,130,468	-0.28(-0.54%)
Apr 26, 2007	48.82	51.23	48.82	51.01	7,596,303	+3.12(+6.52%)
Apr 25, 2007	48.15	48.54	47.38	47.89	3,163,147	+0.42(+0.88%)
Apr 24, 2007	47.22	47.77	47.08	47.47	3,537,223	+0.17(+0.36%)
Apr 23, 2007	46.91	47.32	46.64	47.30	2,602,348	+0.45(+0.95%)
Apr 20, 2007	46.63	47.06	46.34	46.85	1,921,551	+0.52(+1.13%)
Apr 19, 2007	46.87	46.87	46.29	46.33	1,968,348	-0.55(-1.18%)
Apr 18, 2007	45.68	47.00	45.67	46.88	2,064,333	-0.25(-0.52%)
Apr 17, 2007	47.11	47.29	46.77	47.13	2,119,301	+0.05(+0.10%)
Apr 16, 2007	46.83	47.16	46.67	47.08	1,757,139	+0.48(+1.02%)
Apr 13, 2007	47.01	47.01	46.05	46.60	1,474,237	+0.33(+0.72%)
Apr 12, 2007	46.14	46.36	45.87	46.27	2,740,689	+0.25(+0.54%)
Apr 11, 2007	45.91	46.16	45.73	46.02	3,556,997	+0.11(+0.25%)
Apr 10, 2007	46.27	46.63	45.87	45.91	2,459,612	-0.20(-0.43%)
Apr 09, 2007	46.25	46.54	45.97	46.11	4,039,913	-0.17(-0.37%)
Apr 05, 2007	45.01	46.67	44.90	46.28	6,348,156	+1.12(+2.49%)
Apr 04, 2007	44.49	45.25	44.44	45.16	3,010,469	+0.69(+1.56%)
Apr 03, 2007	44.25	44.73	44.14	44.46	3,784,260	+0.40(+0.91%)
Apr 02, 2007	44.26	44.36	43.87	44.06	2,687,638	-0.43(-0.96%)
Mar 30, 2007	43.81	44.73	43.67	44.49	2,955,619	+0.79(+1.81%)
Mar 29, 2007	44.05	44.13	43.40	43.70	2,026,166	-0.11(-0.26%)
Mar 28, 2007	43.94	44.06	43.62	43.82	4,019,479	-0.11(-0.26%)
Mar 27, 2007	43.67	44.19	43.58	43.93	2,448,095	+0.20(+0.46%)
Mar 26, 2007	43.84	43.87	43.40	43.73	2,022,373	-0.29(-0.65%)
Mar 23, 2007	44.20	44.24	43.78	44.02	1,501,241	-0.16(-0.37%)
Mar 22, 2007	45.07	45.07	43.40	44.18	1,331,121	-0.04(-0.09%)
Mar 21, 2007	44.14	44.41	43.43	44.22	2,984,410	+0.08(+0.17%)
Mar 20, 2007	44.24	44.27	43.91	44.14	1,602,300	-0.10(-0.24%)
Mar 19, 2007	43.28	44.24	43.28	44.24	3,113,866	+1.03(+2.38%)
Mar 16, 2007	42.84	43.50	42.65	43.22	5,259,863	+0.39(+0.91%)
Mar 15, 2007	42.90	43.02	42.59	42.83	4,268,772	-0.08(-0.18%)
Mar 14, 2007	42.78	43.37	42.43	42.90	2,780,245	+0.13(+0.31%)
Mar 13, 2007	43.95	43.67	42.70	42.77	2,424,662	-1.18(-2.69%)
Mar 12, 2007	43.65	44.02	43.52	43.95	1,913,881	+0.24(+0.54%)
Mar 09, 2007	43.91	44.11	43.54	43.71	2,491,492	+0.04(+0.09%)
Mar 08, 2007	43.35	44.14	43.20	43.67	3,199,819	+0.53(+1.24%)
Mar 07, 2007	42.66	43.30	42.55	43.14	4,620,887	+0.48(+1.12%)
Mar 06, 2007	42.83	43.08	42.35	42.66	3,746,432	+0.64(+1.52%)
Mar 05, 2007	41.68	42.45	41.49	42.03	4,446,878	-0.10(-0.25%)
Mar 02, 2007	43.30	43.36	42.10	42.13	4,587,157	-1.23(-2.83%)
Mar 01, 2007	42.83	43.54	41.63	43.36	7,161,867	+0.29(+0.66%)
Feb 28, 2007	43.30	43.74	42.83	43.07	5,024,910	-0.23(-0.53%)
Feb 27, 2007	44.02	44.22	42.41	43.30	4,608,488	-1.28(-2.86%)
Feb 26, 2007	45.68	45.68	44.41	44.58	1,884,651	-0.57(-1.26%)
Feb 23, 2007	44.96	45.22	44.52	45.15	1,962,742	+0.19(+0.42%)
Feb 22, 2007	45.54	45.72	44.88	44.96	2,008,766	-0.44(-0.96%)
Feb 21, 2007	45.63	45.76	45.36	45.40	2,011,393	-0.23(-0.50%)
Feb 20, 2007	45.23	45.70	44.99	45.62	1,991,428	+0.30(+0.65%)
Feb 16, 2007	45.44	45.45	44.97	45.33	2,282,808	-0.37(-0.81%)
Feb 15, 2007	45.38	45.89	45.38	45.70	2,331,354	+0.40(+0.88%)
Feb 14, 2007	44.73	45.42	44.73	45.30	3,237,860	+0.65(+1.45%)
Feb 13, 2007	45.44	45.62	44.30	44.65	4,852,845	-0.55(-1.22%)
Feb 12, 2007	46.20	46.49	45.04	45.20	3,835,730	-1.13(-2.44%)
Feb 09, 2007	46.89	47.09	46.08	46.34	2,596,464	-0.23(-0.49%)
Feb 08, 2007	47.25	47.49	46.16	46.57	5,303,050	-0.74(-1.57%)
Feb 07, 2007	46.68	47.37	46.68	47.31	3,012,466	+0.39(+0.83%)
Feb 06, 2007	47.01	47.30	46.76	46.92	2,179,727	+0.24(+0.51%)
Feb 05, 2007	46.92	47.11	46.37	46.68	2,060,779	-0.32(-0.69%)
Feb 02, 2007	46.37	47.14	46.37	47.00	3,792,771	+0.49(+1.04%)
Feb 01, 2007	45.87	46.67	45.74	46.52	3,957,322	+0.98(+2.15%)
Jan 31, 2007	45.14	45.66	44.92	45.54	2,751,138	+0.44(+0.97%)
Jan 30, 2007	45.35	45.49	44.89	45.10	3,360,587	+0.06(+0.13%)
Jan 29, 2007	45.52	45.63	44.92	45.04	3,999,353	-0.47(-1.02%)
Jan 26, 2007	45.39	45.68	45.31	45.51	2,910,120	+0.12(+0.27%)
Jan 25, 2007	46.14	46.21	45.32	45.39	2,879,228	-0.69(-1.51%)
Jan 24, 2007	45.84	46.19	45.68	46.08	4,055,465	+0.38(+0.83%)
Jan 23, 2007	45.77	46.19	45.55	45.70	2,749,772	-0.07(-0.15%)
Jan 22, 2007	46.75	46.92	45.59	45.77	3,063,218	-0.91(-1.96%)
Jan 19, 2007	46.44	46.71	45.99	46.68	3,192,779	+0.34(+0.74%)
Jan 18, 2007	46.52	46.69	46.26	46.34	5,830,854	-0.12(-0.27%)
Jan 17, 2007	45.92	47.04	45.68	46.46	6,467,098	+0.74(+1.62%)
Jan 16, 2007	46.16	46.32	45.57	45.72	1,859,030	-0.32(-0.70%)
Jan 12, 2007	46.26	46.67	45.73	46.04	3,314,143	-0.31(-0.68%)
Jan 11, 2007	45.11	46.39	44.70	46.36	5,753,202	+1.45(+3.22%)
Jan 10, 2007	43.97	45.05	43.59	44.91	4,731,428	+0.94(+2.14%)
Jan 09, 2007	43.68	44.33	43.41	43.97	5,899,049	+1.21(+2.83%)
Jan 08, 2007	42.80	43.05	42.39	42.76	2,506,938	-0.08(-0.18%)
Jan 05, 2007	43.30	43.40	42.65	42.84	2,055,000	-0.60(-1.38%)
Jan 04, 2007	42.98	43.51	42.88	43.43	3,824,399	+0.45(+1.04%)
Jan 03, 2007	42.97	43.64	42.80	42.99	3,972,138	-0.11(-0.26%)
Dec 29, 2006	43.32	43.43	43.04	43.10	1,575,741	-0.37(-0.85%)
Dec 28, 2006	44.09	44.10	43.22	43.47	1,113,821	-0.46(-1.04%)
Dec 27, 2006	43.56	44.02	43.06	43.93	2,145,787	+0.59(+1.36%)
Dec 26, 2006	43.15	43.48	43.02	43.34	861,320	+0.20(+0.46%)
Dec 22, 2006	43.28	43.42	43.09	43.14	1,470,874	-0.11(-0.26%)
Dec 21, 2006	43.93	43.93	43.14	43.25	2,379,899	-0.68(-1.54%)
Dec 20, 2006	43.97	44.09	43.76	43.93	3,595,751	+0.03(+0.07%)
Dec 19, 2006	42.92	44.02	42.84	43.90	4,510,345	+0.69(+1.59%)
Dec 18, 2006	43.43	43.81	43.04	43.22	3,123,953	-0.24(-0.55%)
Dec 15, 2006	43.51	43.61	43.15	43.45	3,698,096	+0.25(+0.57%)
Dec 14, 2006	43.78	43.97	43.04	43.21	8,288,406	+1.17(+2.78%)
Dec 13, 2006	42.65	42.67	41.85	42.04	4,477,246	-0.31(-0.74%)
Dec 12, 2006	42.59	42.72	42.17	42.35	2,555,274	-0.11(-0.27%)
Dec 11, 2006	42.83	42.84	42.20	42.46	2,355,206	-0.42(-0.98%)
Dec 08, 2006	43.13	43.29	42.78	42.88	1,924,283	-0.11(-0.27%)
Dec 07, 2006	42.92	43.35	42.77	43.00	3,600,900	+0.19(+0.44%)
Dec 06, 2006	42.38	42.85	42.30	42.81	3,914,871	+0.43(+1.01%)
Dec 05, 2006	42.15	42.51	41.90	42.38	2,741,576	+0.33(+0.79%)
Dec 04, 2006	41.62	42.11	41.61	42.05	2,686,200	+0.27(+0.64%)
Dec 01, 2006	41.36	41.81	41.11	41.78	2,460,599	+0.07(+0.16%)
Nov 30, 2006	42.03	42.33	41.71	41.71	2,937,966	-0.31(-0.75%)
Nov 29, 2006	41.53	42.20	41.50	42.03	2,474,469	+0.45(+1.08%)
Nov 28, 2006	41.30	41.71	41.15	41.58	2,714,151	+0.37(+0.90%)
Nov 27, 2006	41.97	42.12	40.91	41.21	4,899,973	-1.11(-2.63%)
Nov 24, 2006	42.33	42.34	42.00	42.32	602,199	+0.02(+0.05%)
Nov 22, 2006	41.97	42.30	41.97	42.30	1,666,423	+0.32(+0.77%)
Nov 21, 2006	42.19	42.24	41.80	41.98	4,125,341	+0.26(+0.62%)
Nov 20, 2006	41.55	41.83	41.15	41.72	3,448,117	-0.29(-0.68%)
Nov 17, 2006	41.50	42.02	41.40	42.01	4,244,920	+0.37(+0.89%)
Nov 16, 2006	41.87	41.87	41.49	41.64	3,169,136	-0.18(-0.43%)
Nov 15, 2006	41.83	41.87	41.76	41.82	4,297,879	+0.22(+0.53%)
Nov 14, 2006	41.30	41.85	40.73	41.60	4,664,914	+0.09(+0.21%)
Nov 13, 2006	42.06	42.44	41.51	41.51	5,447,216	-1.34(-3.13%)
Nov 10, 2006	41.09	43.06	41.04	42.85	3,656,065	+1.58(+3.83%)
Nov 09, 2006	41.97	42.07	41.24	41.27	4,367,860	-0.44(-1.05%)
Nov 08, 2006	42.23	42.23	41.40	41.71	846,294	-0.50(-1.19%)
Nov 07, 2006	41.35	42.42	41.34	42.22	2,403,437	+0.97(+2.35%)
Nov 06, 2006	40.96	41.34	40.90	41.25	1,159,529	+0.35(+0.86%)
Nov 03, 2006	40.78	41.04	40.65	40.89	947,378	+0.09(+0.21%)
Nov 02, 2006	40.70	40.85	40.50	40.81	740,480	+0.10(+0.26%)

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.