Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	54.35	54.93	54.31	54.86	1,060,100	+0.69(+1.27%)
Oct 30, 2006	54.50	54.85	53.84	54.17	1,114,200	-0.63(-1.15%)
Oct 27, 2006	53.50	54.99	53.35	54.80	1,235,700	+1.07(+1.99%)
Oct 26, 2006	52.61	54.47	52.37	53.73	4,416,200	+6.14(+12.90%)
Oct 25, 2006	47.50	48.36	47.19	47.59	1,529,800	-0.40(-0.83%)
Oct 24, 2006	50.40	50.70	47.99	47.99	2,365,600	-2.41(-4.78%)
Oct 23, 2006	50.03	50.89	49.98	50.40	871,000	+0.14(+0.28%)
Oct 20, 2006	50.13	50.57	49.90	50.26	532,200	+0.25(+0.50%)
Oct 19, 2006	49.98	50.38	49.79	50.01	865,900	-0.01(-0.02%)
Oct 18, 2006	49.85	50.35	49.66	50.02	523,500	+0.89(+1.81%)
Oct 17, 2006	49.23	49.50	48.71	49.13	776,400	-0.19(-0.39%)
Oct 16, 2006	49.59	50.14	49.16	49.32	946,700	-0.35(-0.70%)
Oct 13, 2006	50.24	50.49	49.50	49.67	1,408,900	-0.77(-1.53%)
Oct 12, 2006	51.25	51.57	50.36	50.44	1,195,500	-0.61(-1.19%)
Oct 11, 2006	51.35	51.69	51.04	51.05	510,000	-0.36(-0.70%)
Oct 10, 2006	51.49	52.00	51.21	51.41	429,900	+0.02(+0.04%)
Oct 09, 2006	50.35	52.01	50.06	51.39	614,600	+0.80(+1.58%)
Oct 06, 2006	51.65	51.68	50.43	50.59	839,800	-1.45(-2.79%)
Oct 05, 2006	50.95	52.56	50.95	52.04	554,200	+0.87(+1.70%)
Oct 04, 2006	50.16	51.27	50.09	51.17	690,900	+0.75(+1.49%)
Oct 03, 2006	50.27	50.95	50.23	50.42	783,100	-0.10(-0.20%)
Oct 02, 2006	53.21	53.21	50.03	50.52	2,434,800	-2.87(-5.38%)
Sep 29, 2006	53.95	54.21	53.30	53.39	440,300	-0.64(-1.18%)
Sep 28, 2006	54.19	54.49	53.32	54.03	300,000	-0.24(-0.44%)
Sep 27, 2006	53.67	54.79	53.45	54.27	512,600	+0.35(+0.65%)
Sep 26, 2006	53.70	54.00	53.27	53.92	697,000	+0.11(+0.20%)
Sep 25, 2006	52.90	53.85	52.60	53.81	570,900	+0.77(+1.45%)
Sep 22, 2006	54.01	54.03	52.50	53.04	539,600	-0.95(-1.76%)
Sep 21, 2006	53.85	54.20	53.44	53.99	577,300	+0.29(+0.54%)
Sep 20, 2006	53.07	53.79	52.95	53.70	470,900	+0.70(+1.32%)
Sep 19, 2006	53.10	53.28	52.34	53.00	550,200	-0.18(-0.34%)
Sep 18, 2006	53.45	53.78	52.63	53.18	735,800	-0.15(-0.28%)
Sep 15, 2006	54.00	54.75	53.24	53.33	986,100	-0.43(-0.80%)
Sep 14, 2006	53.81	53.95	53.21	53.76	565,900	-0.12(-0.22%)
Sep 13, 2006	53.40	53.93	53.32	53.88	531,900	+0.30(+0.56%)
Sep 12, 2006	52.04	53.59	51.98	53.58	572,200	+1.49(+2.86%)
Sep 11, 2006	52.24	52.49	51.04	52.09	554,100	-0.54(-1.03%)
Sep 08, 2006	52.00	52.65	51.90	52.63	397,000	+0.58(+1.11%)
Sep 07, 2006	52.05	52.25	51.61	52.05	417,400	-0.32(-0.61%)
Sep 06, 2006	52.16	53.00	52.04	52.37	478,700	-0.20(-0.38%)
Sep 05, 2006	53.02	53.16	52.36	52.57	726,900	-0.53(-1.00%)
Sep 01, 2006	53.29	53.35	52.75	53.10	578,100	-0.20(-0.38%)
Aug 31, 2006	52.27	53.30	52.14	53.30	474,600	+0.92(+1.76%)
Aug 30, 2006	52.94	52.94	52.06	52.38	683,000	-0.51(-0.96%)
Aug 29, 2006	52.46	52.89	52.24	52.89	640,200	+0.23(+0.44%)
Aug 28, 2006	52.60	52.79	52.15	52.66	625,100	+0.01(+0.02%)
Aug 25, 2006	52.10	52.82	52.00	52.65	538,400	+0.43(+0.82%)
Aug 24, 2006	51.55	52.24	51.47	52.22	888,700	+0.87(+1.69%)
Aug 23, 2006	52.27	52.59	50.83	51.35	850,300	-0.85(-1.63%)
Aug 22, 2006	52.18	52.37	51.77	52.20	693,100	-0.22(-0.42%)
Aug 21, 2006	52.30	52.51	51.76	52.42	782,500	-0.27(-0.51%)
Aug 18, 2006	52.80	52.80	52.00	52.69	422,900	-0.14(-0.27%)
Aug 17, 2006	52.26	53.05	52.00	52.83	656,800	+0.57(+1.09%)
Aug 16, 2006	52.00	52.41	51.76	52.26	675,000	+0.26(+0.50%)
Aug 15, 2006	52.25	52.30	51.49	52.00	784,000	+0.46(+0.89%)
Aug 14, 2006	51.00	52.09	50.98	51.54	1,037,600	+0.49(+0.96%)
Aug 11, 2006	51.29	51.40	50.76	51.05	977,900	-0.04(-0.08%)
Aug 10, 2006	50.49	51.17	50.18	51.09	862,600	+0.80(+1.59%)
Aug 09, 2006	50.10	50.54	49.80	50.29	1,149,300	+0.29(+0.58%)
Aug 08, 2006	49.57	50.28	49.40	50.00	1,621,800	+0.49(+0.99%)
Aug 07, 2006	49.65	49.73	48.74	49.51	1,210,000	-0.01(-0.02%)
Aug 04, 2006	50.00	50.01	49.25	49.52	1,967,200	+1.42(+2.95%)
Aug 03, 2006	46.10	48.27	45.76	48.10	1,928,900	+1.60(+3.44%)
Aug 02, 2006	45.00	46.51	45.00	46.50	1,318,300	+2.06(+4.64%)
Aug 01, 2006	44.93	44.94	44.06	44.44	961,200	-0.88(-1.94%)
Jul 31, 2006	44.35	45.49	43.99	45.32	742,900	+0.28(+0.62%)
Jul 28, 2006	45.25	45.30	44.54	45.04	1,012,300	-0.04(-0.09%)
Jul 27, 2006	45.27	46.79	44.33	45.08	1,844,600	+2.43(+5.70%)
Jul 26, 2006	41.65	43.00	41.29	42.65	1,846,500	+0.27(+0.64%)
Jul 25, 2006	42.22	42.86	41.88	42.38	777,800	+0.11(+0.26%)
Jul 24, 2006	41.33	42.48	41.55	42.27	771,500	+0.94(+2.27%)
Jul 21, 2006	42.35	42.39	41.10	41.33	589,100	-0.93(-2.20%)
Jul 20, 2006	43.90	44.00	42.24	42.26	714,700	-0.80(-1.86%)
Jul 19, 2006	42.10	43.19	42.02	43.06	1,537,400	+0.95(+2.26%)
Jul 18, 2006	43.00	43.20	41.65	42.11	1,725,400	-0.95(-2.21%)
Jul 17, 2006	43.59	44.16	43.05	43.06	765,000	-0.49(-1.13%)
Jul 14, 2006	44.02	44.54	43.24	43.55	1,148,900	-0.36(-0.82%)
Jul 13, 2006	44.78	44.86	43.90	43.91	868,500	-1.03(-2.29%)
Jul 12, 2006	45.47	45.65	44.87	44.94	591,800	-0.70(-1.53%)
Jul 11, 2006	45.51	46.08	45.36	45.64	719,900	-0.02(-0.04%)
Jul 10, 2006	46.40	46.57	45.51	45.66	464,500	-0.54(-1.17%)
Jul 07, 2006	46.49	46.73	45.95	46.20	1,085,500	-0.40(-0.86%)
Jul 06, 2006	46.88	47.18	46.19	46.60	987,800	-0.17(-0.36%)
Jul 05, 2006	47.34	47.51	46.35	46.77	1,492,100	-0.72(-1.52%)
Jul 03, 2006	47.55	47.95	47.40	47.49	711,900	+0.14(+0.30%)
Jun 30, 2006	48.12	48.40	47.20	47.35	974,200	-0.65(-1.35%)
Jun 29, 2006	47.34	48.16	47.07	48.00	1,120,900	+0.69(+1.46%)
Jun 28, 2006	48.30	48.30	46.94	47.31	1,506,800	-0.84(-1.74%)
Jun 27, 2006	48.19	48.79	48.03	48.15	1,061,700	-0.12(-0.25%)
Jun 26, 2006	48.50	48.75	48.03	48.27	1,077,800	-0.23(-0.47%)
Jun 23, 2006	48.05	48.77	47.76	48.50	908,200	+0.00(+0.00%)
Jun 22, 2006	45.00	49.05	45.00	48.50	2,512,700	+4.25(+9.60%)
Jun 21, 2006	44.60	44.95	44.22	44.25	1,104,600	+0.21(+0.48%)
Jun 20, 2006	42.33	44.40	42.33	44.04	447,000	-0.29(-0.65%)
Jun 19, 2006	45.30	45.45	44.30	44.33	799,100	-0.77(-1.71%)
Jun 16, 2006	45.50	45.52	44.69	45.10	605,300	-0.12(-0.27%)
Jun 15, 2006	44.30	45.53	44.17	45.22	771,600	+1.17(+2.66%)
Jun 14, 2006	44.05	44.51	43.65	44.05	799,600	-0.17(-0.38%)
Jun 13, 2006	44.25	44.95	44.03	44.22	907,400	-0.86(-1.91%)
Jun 12, 2006	46.26	46.26	45.08	45.08	338,000	-1.19(-2.57%)
Jun 09, 2006	45.85	46.76	45.60	46.27	702,200	+0.80(+1.76%)
Jun 08, 2006	45.50	45.72	44.95	45.47	800,300	-0.37(-0.81%)
Jun 07, 2006	45.87	46.68	45.70	45.84	1,432,000	-0.11(-0.24%)
Jun 06, 2006	47.25	47.36	45.79	45.95	1,023,000	-1.10(-2.34%)
Jun 05, 2006	47.97	47.97	46.98	47.05	775,900	-1.13(-2.35%)
Jun 02, 2006	48.00	48.50	47.98	48.18	631,500	+0.33(+0.69%)
Jun 01, 2006	46.60	47.95	46.57	47.85	928,500	+0.95(+2.03%)
May 31, 2006	45.82	46.90	45.42	46.90	1,052,200	+0.65(+1.41%)
May 30, 2006	47.00	47.15	46.15	46.25	796,400	-0.85(-1.80%)
May 26, 2006	46.58	47.19	46.52	47.10	669,400	+0.85(+1.84%)
May 25, 2006	46.19	46.65	45.84	46.25	728,400	+0.09(+0.19%)
May 24, 2006	46.26	46.40	45.08	46.16	1,113,900	-0.09(-0.19%)
May 23, 2006	46.83	47.46	46.25	46.25	819,100	-0.08(-0.17%)
May 22, 2006	46.25	46.75	46.09	46.33	992,900	-0.03(-0.06%)
May 19, 2006	46.45	46.66	45.79	46.36	1,593,300	+0.32(+0.70%)
May 18, 2006	46.71	47.20	46.04	46.04	1,010,400	-0.42(-0.90%)
May 17, 2006	47.00	47.94	46.41	46.46	1,687,500	-1.87(-3.87%)
May 16, 2006	49.37	49.65	48.06	48.33	1,354,800	-1.26(-2.54%)
May 15, 2006	49.00	50.60	48.98	49.59	1,259,800	-1.11(-2.19%)
May 12, 2006	50.40	50.85	50.16	50.70	737,300	-0.03(-0.06%)
May 11, 2006	51.10	51.20	50.72	50.73	735,200	-0.49(-0.96%)
May 10, 2006	51.50	51.63	51.13	51.22	369,600	-0.42(-0.81%)
May 09, 2006	52.44	52.60	51.37	51.64	420,100	-0.60(-1.15%)
May 08, 2006	51.50	52.39	51.35	52.24	644,800	+0.27(+0.52%)
May 05, 2006	50.87	52.26	50.80	51.97	511,400	+1.23(+2.42%)
May 04, 2006	51.21	51.41	50.72	50.74	686,300	-0.41(-0.80%)
May 03, 2006	52.05	52.05	51.04	51.15	685,500	-0.69(-1.33%)
May 02, 2006	51.84	52.10	51.52	51.84	534,600	+0.06(+0.12%)
May 01, 2006	52.35	52.65	51.74	51.78	885,700	-0.60(-1.15%)
Apr 28, 2006	52.00	52.81	51.92	52.38	1,410,100	+0.25(+0.48%)
Apr 27, 2006	50.80	52.27	50.28	52.13	1,662,200	+0.70(+1.36%)
Apr 26, 2006	53.20	53.46	50.64	51.43	1,934,700	-1.47(-2.78%)
Apr 25, 2006	53.90	53.90	52.74	52.90	744,200	-0.68(-1.27%)
Apr 24, 2006	52.75	54.27	52.31	53.58	841,900	+0.64(+1.21%)
Apr 21, 2006	54.00	54.29	52.71	52.94	1,180,900	-1.32(-2.43%)
Apr 20, 2006	54.55	54.90	54.23	54.26	488,100	-0.49(-0.89%)
Apr 19, 2006	54.36	54.92	53.82	54.75	681,800	+0.18(+0.33%)
Apr 18, 2006	54.42	55.01	54.08	54.57	782,200	+0.15(+0.28%)
Apr 17, 2006	54.62	55.00	54.17	54.42	650,500	-0.40(-0.73%)
Apr 13, 2006	54.65	54.97	53.63	54.82	619,000	+0.17(+0.31%)
Apr 12, 2006	54.01	54.94	54.01	54.65	650,600	+0.60(+1.11%)
Apr 11, 2006	54.90	54.90	53.71	54.05	984,100	-1.01(-1.83%)
Apr 10, 2006	55.33	55.55	54.65	55.06	477,800	-0.27(-0.49%)
Apr 07, 2006	57.23	57.69	55.26	55.33	696,500	-1.64(-2.88%)
Apr 06, 2006	56.46	56.98	56.14	56.97	457,800	+0.51(+0.90%)
Apr 05, 2006	56.50	57.97	56.22	56.46	840,300	-0.05(-0.09%)
Apr 04, 2006	56.20	56.70	55.82	56.51	1,032,000	+0.26(+0.46%)
Apr 03, 2006	56.16	56.38	55.49	56.25	1,097,700	+0.09(+0.16%)
Mar 31, 2006	55.92	56.34	55.75	56.16	463,700	+0.24(+0.43%)
Mar 30, 2006	55.68	56.23	55.55	55.92	466,100	+0.14(+0.25%)
Mar 29, 2006	53.84	56.00	53.84	55.78	560,100	+0.32(+0.58%)
Mar 28, 2006	55.89	56.50	55.30	55.46	1,010,700	-0.68(-1.21%)
Mar 27, 2006	57.20	57.20	55.92	56.14	529,000	-1.10(-1.92%)
Mar 24, 2006	56.52	57.49	56.47	57.24	331,400	+0.65(+1.15%)
Mar 23, 2006	57.30	57.30	56.20	56.59	336,800	-0.77(-1.34%)
Mar 22, 2006	55.40	57.47	55.34	57.36	550,400	+1.25(+2.23%)
Mar 21, 2006	56.60	57.52	55.88	56.11	620,100	-0.56(-0.99%)
Mar 20, 2006	56.81	57.11	56.25	56.67	553,200	-0.14(-0.25%)
Mar 17, 2006	56.48	57.13	56.38	56.81	725,200	+0.53(+0.94%)
Mar 16, 2006	56.68	57.44	56.18	56.28	553,900	-0.40(-0.71%)
Mar 15, 2006	55.61	57.02	55.26	56.68	1,050,700	+1.08(+1.94%)
Mar 14, 2006	54.78	56.01	54.62	55.60	1,172,000	+0.85(+1.55%)
Mar 13, 2006	54.20	54.88	54.05	54.75	1,041,000	+0.91(+1.69%)
Mar 10, 2006	56.03	56.03	52.59	53.84	3,799,100	-2.47(-4.39%)
Mar 09, 2006	56.90	57.21	56.24	56.31	489,100	-0.66(-1.16%)
Mar 08, 2006	56.81	57.09	56.30	56.97	902,400	+0.03(+0.05%)
Mar 07, 2006	56.79	57.25	56.57	56.94	642,400	+0.15(+0.26%)
Mar 06, 2006	57.94	58.05	56.77	56.79	667,900	-1.07(-1.85%)
Mar 03, 2006	58.15	58.40	57.79	57.86	660,500	-0.26(-0.45%)
Mar 02, 2006	58.00	58.34	57.58	58.12	665,200	-0.36(-0.62%)
Mar 01, 2006	58.15	58.84	57.75	58.48	697,900	+0.60(+1.04%)
Feb 28, 2006	59.14	59.18	57.55	57.88	1,216,900	-1.26(-2.13%)
Feb 27, 2006	59.15	59.50	58.85	59.14	1,023,100	+0.03(+0.05%)
Feb 24, 2006	59.66	59.66	58.87	59.11	1,132,400	-0.56(-0.94%)
Feb 23, 2006	59.73	60.04	59.30	59.67	522,500	-0.03(-0.05%)
Feb 22, 2006	59.48	59.94	59.26	59.70	873,500	+0.60(+1.02%)
Feb 21, 2006	60.50	60.98	59.05	59.10	923,800	-1.22(-2.02%)
Feb 17, 2006	59.80	60.32	59.47	60.32	1,264,400	+0.62(+1.04%)
Feb 16, 2006	59.59	59.86	59.32	59.70	793,800	+0.08(+0.13%)
Feb 15, 2006	58.77	59.70	58.38	59.62	1,019,800	+0.68(+1.15%)
Feb 14, 2006	59.40	59.92	58.67	58.94	1,303,600	-0.19(-0.32%)
Feb 13, 2006	59.75	59.86	58.97	59.13	601,900	-0.77(-1.29%)
Feb 10, 2006	60.12	60.25	59.74	59.90	967,500	-0.12(-0.20%)
Feb 09, 2006	59.50	60.69	59.50	60.02	737,300	+0.56(+0.94%)
Feb 08, 2006	59.40	59.65	58.89	59.46	568,900	+0.31(+0.52%)
Feb 07, 2006	59.81	59.85	59.04	59.15	938,500	-0.66(-1.10%)
Feb 06, 2006	59.97	60.12	59.27	59.81	870,900	-0.09(-0.15%)
Feb 03, 2006	59.45	60.19	59.32	59.90	981,400	+0.35(+0.59%)
Feb 02, 2006	59.60	59.77	59.11	59.55	1,436,100	-1.08(-1.78%)
Feb 01, 2006	60.00	60.83	60.00	60.63	1,106,000	+0.42(+0.70%)
Jan 31, 2006	59.78	60.64	59.76	60.21	1,584,800	+0.36(+0.60%)
Jan 30, 2006	59.90	60.24	59.40	59.85	1,692,700	-0.06(-0.10%)
Jan 27, 2006	57.63	61.70	57.90	59.91	2,787,200	+2.28(+3.96%)
Jan 26, 2006	55.50	59.00	55.41	57.63	3,784,900	+2.75(+5.01%)
Jan 25, 2006	54.67	54.92	54.20	54.88	899,300	+0.81(+1.50%)
Jan 24, 2006	52.40	54.52	52.40	54.07	1,560,200	+1.71(+3.27%)
Jan 23, 2006	54.00	54.01	52.15	52.36	1,219,300	-1.18(-2.20%)
Jan 20, 2006	55.79	55.79	53.03	53.54	2,152,700	-0.87(-1.60%)
Jan 19, 2006	54.48	54.91	54.32	54.41	839,800	+0.41(+0.76%)
Jan 18, 2006	53.08	54.20	53.08	54.00	852,300	+0.90(+1.69%)
Jan 17, 2006	53.00	53.42	52.94	53.10	588,400	+0.10(+0.19%)
Jan 13, 2006	52.00	53.38	52.00	53.00	922,100	+0.42(+0.80%)
Jan 12, 2006	52.52	53.50	52.40	52.58	1,292,400	-0.11(-0.21%)
Jan 11, 2006	50.42	52.90	50.40	52.69	1,474,000	+2.13(+4.21%)
Jan 10, 2006	49.55	50.64	49.35	50.56	868,300	+0.79(+1.59%)
Jan 09, 2006	49.00	49.86	48.85	49.77	1,119,600	+0.93(+1.90%)
Jan 06, 2006	49.00	49.40	48.48	48.84	1,145,100	-0.16(-0.33%)
Jan 05, 2006	49.70	49.75	48.40	49.00	1,012,800	-0.86(-1.72%)
Jan 04, 2006	49.87	50.08	49.10	49.86	1,050,100	-0.11(-0.22%)
Jan 03, 2006	50.24	50.29	49.21	49.97	1,212,900	-0.37(-0.74%)
Dec 30, 2005	50.55	50.88	50.34	50.34	520,700	-0.66(-1.29%)
Dec 29, 2005	50.90	51.73	50.90	51.00	384,000	+0.03(+0.06%)
Dec 28, 2005	51.05	51.52	50.76	50.97	636,600	-0.28(-0.55%)
Dec 27, 2005	51.87	52.18	51.14	51.25	654,800	-0.54(-1.04%)
Dec 23, 2005	51.65	52.22	51.36	51.79	502,800	+0.27(+0.52%)
Dec 22, 2005	51.04	51.55	50.89	51.52	472,200	+0.68(+1.34%)
Dec 21, 2005	50.33	51.02	50.00	50.84	471,100	+0.68(+1.36%)
Dec 20, 2005	50.05	50.24	49.51	50.16	920,800	-0.09(-0.18%)
Dec 19, 2005	51.20	51.20	50.15	50.25	674,800	-0.95(-1.86%)
Dec 16, 2005	51.99	52.49	51.20	51.20	895,400	-0.72(-1.39%)
Dec 15, 2005	52.08	52.13	51.52	51.92	590,100	-0.06(-0.12%)
Dec 14, 2005	51.77	52.00	51.26	51.98	717,900	+0.32(+0.62%)
Dec 13, 2005	50.94	51.99	50.71	51.66	649,500	+0.77(+1.51%)
Dec 12, 2005	51.00	51.36	50.46	50.89	549,100	+0.08(+0.16%)
Dec 09, 2005	50.60	51.08	50.27	50.81	579,300	+0.31(+0.61%)
Dec 08, 2005	50.74	51.51	50.18	50.50	750,000	-0.47(-0.92%)
Dec 07, 2005	51.02	51.75	50.35	50.97	827,000	-0.19(-0.37%)
Dec 06, 2005	52.12	52.34	50.97	51.16	1,109,500	-0.90(-1.73%)
Dec 05, 2005	52.31	52.44	51.42	52.06	1,189,000	-0.85(-1.61%)
Dec 02, 2005	52.15	52.92	51.94	52.91	832,600	+0.84(+1.61%)
Dec 01, 2005	50.72	52.20	50.65	52.07	951,900	+1.25(+2.46%)
Nov 30, 2005	50.34	51.65	50.09	50.82	771,100	+0.77(+1.54%)
Nov 29, 2005	50.63	50.63	49.69	50.05	805,200	-0.28(-0.56%)
Nov 28, 2005	51.37	51.37	49.95	50.33	654,200	-0.54(-1.06%)
Nov 25, 2005	50.01	50.93	50.01	50.87	408,200	+0.63(+1.25%)
Nov 23, 2005	49.51	50.79	49.51	50.24	536,800	-0.07(-0.14%)
Nov 22, 2005	50.75	51.36	50.22	50.31	1,482,900	-0.74(-1.45%)
Nov 21, 2005	50.79	51.12	49.96	51.05	926,500	+0.36(+0.71%)
Nov 18, 2005	49.80	50.69	49.76	50.69	1,037,300	+0.81(+1.62%)
Nov 17, 2005	48.88	50.06	48.70	49.88	1,008,000	+0.96(+1.96%)
Nov 16, 2005	49.33	49.95	48.75	48.92	834,100	-0.31(-0.63%)
Nov 15, 2005	48.12	50.27	47.95	49.23	1,620,100	+1.09(+2.26%)
Nov 14, 2005	48.00	48.30	47.65	48.14	752,500	+0.19(+0.40%)
Nov 11, 2005	47.66	48.00	47.19	47.95	519,300	+0.04(+0.08%)
Nov 10, 2005	47.35	47.93	47.07	47.91	984,700	+0.67(+1.42%)
Nov 09, 2005	45.70	47.39	45.64	47.24	689,900	+0.59(+1.26%)
Nov 08, 2005	46.90	46.90	46.31	46.65	638,000	-0.35(-0.74%)
Nov 07, 2005	47.00	47.31	46.80	47.00	581,700	+0.00(+0.00%)
Nov 04, 2005	46.71	47.03	46.05	47.00	579,000	+0.25(+0.53%)
Nov 03, 2005	47.18	47.88	46.28	46.75	1,185,800	-0.49(-1.04%)
Nov 02, 2005	44.78	47.34	44.77	47.24	1,252,300	+1.86(+4.10%)

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.