Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	18.35	18.53	17.96	18.31	5,984,800	+0.07(+0.39%)
Oct 30, 2007	18.29	18.44	18.17	18.24	2,684,336	-0.05(-0.25%)
Oct 29, 2007	18.48	18.50	18.16	18.29	3,846,683	-0.09(-0.49%)
Oct 26, 2007	18.71	18.80	18.07	18.38	6,098,828	+0.26(+1.42%)
Oct 25, 2007	18.27	18.67	17.96	18.12	4,596,414	-0.17(-0.91%)
Oct 24, 2007	18.60	18.60	17.87	18.29	6,037,775	-0.30(-1.63%)
Oct 23, 2007	18.56	18.71	18.25	18.59	4,415,429	+0.06(+0.31%)
Oct 22, 2007	18.37	18.83	18.26	18.53	5,815,155	+0.06(+0.35%)
Oct 19, 2007	18.98	19.23	18.43	18.47	7,276,556	-0.55(-2.88%)
Oct 18, 2007	18.57	19.36	18.38	19.01	7,179,150	+0.06(+0.31%)
Oct 17, 2007	19.75	19.75	18.86	18.96	7,856,953	-0.64(-3.25%)
Oct 16, 2007	20.13	20.36	19.54	19.59	10,559,931	-1.23(-5.90%)
Oct 15, 2007	20.98	21.22	20.65	20.82	6,016,958	-0.44(-2.09%)
Oct 12, 2007	21.33	21.48	21.20	21.27	2,801,471	-0.12(-0.57%)
Oct 11, 2007	21.58	21.85	21.28	21.39	3,761,861	-0.08(-0.39%)
Oct 10, 2007	21.56	21.60	21.36	21.47	2,706,551	-0.17(-0.77%)
Oct 09, 2007	21.58	21.64	21.33	21.64	2,309,159	+0.15(+0.72%)
Oct 08, 2007	21.65	21.77	21.42	21.49	1,812,963	-0.25(-1.16%)
Oct 05, 2007	21.58	21.92	21.58	21.74	2,796,811	+0.19(+0.87%)
Oct 04, 2007	21.53	21.68	21.45	21.55	1,996,901	+0.04(+0.18%)
Oct 03, 2007	21.24	21.74	21.17	21.51	3,795,883	+0.29(+1.37%)
Oct 02, 2007	21.13	21.42	21.04	21.22	4,702,365	+0.10(+0.49%)
Oct 01, 2007	21.28	21.28	20.71	21.12	3,251,994	+0.31(+1.48%)
Sep 28, 2007	20.99	21.05	20.71	20.81	3,736,849	-0.26(-1.25%)
Sep 27, 2007	21.06	21.14	20.80	21.07	2,952,785	+0.08(+0.40%)
Sep 26, 2007	21.14	21.24	20.93	20.99	2,835,960	-0.06(-0.28%)
Sep 25, 2007	20.89	21.24	20.89	21.05	2,826,464	-0.12(-0.55%)
Sep 24, 2007	21.60	21.61	21.13	21.16	3,829,128	-0.53(-2.43%)
Sep 21, 2007	22.07	22.08	21.55	21.69	4,921,256	-0.31(-1.40%)
Sep 20, 2007	22.56	22.60	21.92	22.00	3,377,518	-0.55(-2.45%)
Sep 19, 2007	22.53	22.91	22.32	22.56	4,380,164	+0.10(+0.43%)
Sep 18, 2007	21.27	22.49	21.06	22.46	7,021,467	+1.26(+5.92%)
Sep 17, 2007	21.11	21.33	20.89	21.20	3,649,230	+0.06(+0.27%)
Sep 14, 2007	21.02	21.31	20.84	21.15	2,960,552	+0.06(+0.28%)
Sep 13, 2007	21.15	21.18	20.98	21.09	2,886,294	+0.12(+0.58%)
Sep 12, 2007	20.99	21.10	20.80	20.97	2,864,736	-0.06(-0.31%)
Sep 11, 2007	20.99	21.47	20.86	21.03	3,734,518	+0.20(+0.96%)
Sep 10, 2007	20.92	21.07	20.52	20.83	3,502,577	+0.03(+0.15%)
Sep 07, 2007	21.10	21.10	20.73	20.80	3,135,790	-0.32(-1.49%)
Sep 06, 2007	21.16	21.24	20.87	21.11	2,981,680	-0.02(-0.09%)
Sep 05, 2007	21.25	21.33	20.94	21.13	2,713,386	-0.35(-1.62%)
Sep 04, 2007	21.29	21.62	21.25	21.48	2,843,727	+0.05(+0.21%)
Aug 31, 2007	21.62	21.75	21.21	21.44	3,315,222	+0.05(+0.24%)
Aug 30, 2007	21.47	21.64	21.20	21.38	2,779,256	-0.28(-1.28%)
Aug 29, 2007	21.34	21.68	20.93	21.66	3,085,456	+0.47(+2.22%)
Aug 28, 2007	21.64	21.71	21.14	21.19	3,176,648	-0.68(-3.12%)
Aug 27, 2007	22.05	22.13	21.87	21.87	2,276,193	-0.26(-1.19%)
Aug 24, 2007	21.95	22.17	21.69	22.14	2,639,128	-0.09(-0.41%)
Aug 23, 2007	22.19	22.26	21.85	22.23	3,721,469	+0.14(+0.61%)
Aug 22, 2007	22.38	22.46	21.78	22.09	4,103,170	-0.11(-0.49%)
Aug 21, 2007	21.54	22.39	21.53	22.20	3,329,718	+0.50(+2.31%)
Aug 20, 2007	22.18	22.39	21.37	21.70	4,365,551	-0.46(-2.09%)
Aug 17, 2007	22.19	23.12	21.88	22.16	8,373,136	+0.35(+1.62%)
Aug 16, 2007	20.24	22.09	20.20	21.81	8,439,680	+1.40(+6.88%)
Aug 15, 2007	20.72	21.20	20.32	20.41	6,459,950	-0.27(-1.31%)
Aug 14, 2007	21.34	21.46	20.68	20.68	6,241,221	-0.63(-2.96%)
Aug 13, 2007	21.67	21.81	21.23	21.31	7,126,485	-0.12(-0.57%)
Aug 10, 2007	21.47	21.94	21.14	21.43	8,835,240	-0.10(-0.45%)
Aug 09, 2007	22.95	22.58	21.11	21.53	11,109,446	-1.42(-6.20%)
Aug 08, 2007	23.40	23.82	21.74	22.95	9,798,233	-0.43(-1.84%)
Aug 07, 2007	22.96	23.69	22.65	23.38	8,710,610	+0.42(+1.82%)
Aug 06, 2007	21.56	22.97	21.40	22.96	8,625,990	+1.35(+6.26%)
Aug 03, 2007	21.87	22.54	21.59	21.61	7,119,633	-0.93(-4.11%)
Aug 02, 2007	22.46	22.83	22.28	22.54	5,354,758	+0.08(+0.34%)
Aug 01, 2007	22.21	22.52	21.95	22.46	6,938,613	+0.13(+0.58%)
Jul 31, 2007	23.05	23.17	22.29	22.33	5,838,065	-0.46(-2.03%)
Jul 30, 2007	22.56	22.93	22.28	22.79	5,831,986	+0.27(+1.20%)
Jul 27, 2007	22.64	22.83	22.35	22.52	10,526,109	-0.14(-0.62%)
Jul 26, 2007	22.70	23.04	22.34	22.66	8,490,762	-0.61(-2.60%)
Jul 25, 2007	23.13	23.48	22.87	23.27	7,134,916	+0.32(+1.40%)
Jul 24, 2007	23.29	23.66	22.81	22.95	11,303,367	-0.37(-1.57%)
Jul 23, 2007	23.47	23.59	23.29	23.31	4,810,683	+0.01(+0.06%)
Jul 20, 2007	23.64	23.73	23.15	23.30	6,272,251	-0.37(-1.58%)
Jul 19, 2007	23.72	23.86	23.54	23.68	7,469,367	+0.12(+0.49%)
Jul 18, 2007	23.50	23.87	23.25	23.56	8,375,045	-0.07(-0.30%)
Jul 17, 2007	23.43	23.86	22.99	23.63	9,896,587	+1.04(+4.59%)
Jul 16, 2007	22.60	22.82	22.55	22.59	3,343,962	-0.12(-0.54%)
Jul 13, 2007	22.52	22.92	22.45	22.72	4,251,700	+0.14(+0.63%)
Jul 12, 2007	22.09	22.60	21.96	22.57	3,563,826	+0.62(+2.81%)
Jul 11, 2007	21.81	21.98	21.69	21.96	4,215,024	+0.15(+0.68%)
Jul 10, 2007	22.16	22.18	21.80	21.81	4,402,845	-0.44(-2.00%)
Jul 09, 2007	22.39	22.43	22.21	22.25	4,575,209	-0.23(-1.03%)
Jul 06, 2007	22.56	22.57	22.35	22.48	2,287,876	-0.04(-0.17%)
Jul 05, 2007	22.70	22.70	22.41	22.52	2,683,559	-0.10(-0.43%)
Jul 03, 2007	22.59	22.77	22.50	22.62	1,155,063	+0.03(+0.14%)
Jul 02, 2007	22.23	22.59	22.23	22.59	4,416,956	+0.49(+2.21%)
Jun 29, 2007	22.50	22.52	21.98	22.10	4,728,958	-0.39(-1.75%)
Jun 28, 2007	22.47	22.63	22.27	22.49	3,773,667	-0.07(-0.31%)
Jun 27, 2007	22.36	22.58	22.22	22.56	2,963,970	+0.09(+0.40%)
Jun 26, 2007	22.54	22.64	22.37	22.47	2,932,867	+0.05(+0.23%)
Jun 25, 2007	22.56	22.80	22.34	22.42	2,593,941	-0.10(-0.46%)
Jun 22, 2007	22.88	22.88	22.48	22.52	3,886,764	-0.37(-1.60%)
Jun 21, 2007	22.93	22.97	22.66	22.89	2,365,086	-0.04(-0.20%)
Jun 20, 2007	23.40	23.40	22.90	22.93	3,517,646	-0.37(-1.60%)
Jun 19, 2007	23.22	23.40	23.15	23.31	2,589,415	+0.03(+0.11%)
Jun 18, 2007	23.21	23.35	23.20	23.28	1,915,962	+0.07(+0.31%)
Jun 15, 2007	23.12	23.37	23.12	23.21	3,629,500	+0.17(+0.75%)
Jun 14, 2007	22.99	23.15	22.89	23.04	2,708,571	+0.03(+0.11%)
Jun 13, 2007	22.70	23.04	22.65	23.01	3,202,591	+0.38(+1.68%)
Jun 12, 2007	22.89	22.97	22.60	22.63	4,047,554	-0.26(-1.12%)
Jun 11, 2007	22.81	22.93	22.68	22.89	3,392,137	+0.08(+0.34%)
Jun 08, 2007	22.61	22.83	22.54	22.81	3,291,453	+0.21(+0.94%)
Jun 07, 2007	22.86	22.86	22.60	22.60	4,691,490	-0.26(-1.13%)
Jun 06, 2007	23.09	23.09	22.84	22.86	4,342,879	-0.23(-1.00%)
Jun 05, 2007	23.24	23.33	23.03	23.09	3,823,225	-0.14(-0.61%)
Jun 04, 2007	23.30	23.30	23.15	23.23	3,634,343	-0.09(-0.39%)
Jun 01, 2007	22.92	23.50	22.92	23.32	5,040,168	+0.40(+1.74%)
May 31, 2007	23.05	23.09	22.86	22.92	3,604,333	-0.08(-0.34%)
May 30, 2007	22.99	23.06	22.81	23.00	2,917,677	+0.01(+0.06%)
May 29, 2007	23.03	23.06	22.92	22.99	3,257,586	-0.01(-0.03%)
May 25, 2007	22.96	23.05	22.82	22.99	2,489,135	+0.05(+0.20%)
May 24, 2007	23.12	23.21	22.92	22.95	3,662,435	-0.42(-1.82%)
May 23, 2007	23.49	23.53	23.37	23.37	3,478,653	-0.10(-0.44%)
May 22, 2007	23.53	23.53	23.25	23.48	4,063,555	-0.08(-0.33%)
May 21, 2007	23.59	23.69	23.50	23.55	3,549,183	-0.15(-0.65%)
May 18, 2007	23.75	23.78	23.66	23.71	2,822,133	+0.08(+0.33%)
May 17, 2007	23.62	23.82	23.61	23.63	3,019,897	+0.12(+0.49%)
May 16, 2007	23.25	23.53	23.28	23.51	2,313,509	+0.26(+1.14%)
May 15, 2007	23.33	23.53	23.20	23.25	4,196,071	-0.08(-0.33%)
May 14, 2007	23.59	23.59	23.28	23.33	3,185,658	-0.26(-1.09%)
May 11, 2007	23.60	23.68	23.38	23.59	3,666,008	+0.10(+0.44%)
May 10, 2007	23.71	23.77	23.48	23.48	4,185,707	-0.23(-0.95%)
May 09, 2007	23.45	23.80	23.39	23.71	3,588,642	+0.19(+0.79%)
May 08, 2007	23.44	23.59	23.41	23.52	2,180,061	-0.01(-0.03%)
May 07, 2007	23.39	23.55	23.34	23.53	2,423,482	+0.14(+0.58%)
May 04, 2007	23.44	23.48	23.34	23.39	2,944,306	+0.06(+0.25%)
May 03, 2007	23.32	23.46	23.06	23.33	4,060,813	+0.10(+0.44%)
May 02, 2007	22.93	23.24	22.92	23.23	3,862,538	+0.24(+1.06%)
May 01, 2007	22.86	23.04	22.68	22.99	4,356,912	+0.02(+0.08%)
Apr 30, 2007	23.21	23.26	22.90	22.97	5,631,126	-0.27(-1.16%)
Apr 27, 2007	22.98	23.39	22.86	23.24	4,978,530	+0.01(+0.06%)
Apr 26, 2007	23.32	23.46	23.10	23.22	8,879,104	-0.24(-1.04%)
Apr 25, 2007	23.41	23.51	23.31	23.47	5,207,602	+0.06(+0.25%)
Apr 24, 2007	23.64	23.66	23.30	23.41	5,021,614	-0.24(-1.01%)
Apr 23, 2007	23.68	23.80	23.55	23.65	3,145,422	+0.00(+0.00%)
Apr 20, 2007	23.51	23.75	23.37	23.65	5,320,455	+0.32(+1.38%)
Apr 19, 2007	23.40	23.49	23.26	23.33	4,325,483	-0.19(-0.82%)
Apr 18, 2007	23.42	23.71	23.39	23.52	5,010,715	+0.12(+0.50%)
Apr 17, 2007	24.24	24.24	23.21	23.40	11,677,195	-1.43(-5.75%)
Apr 16, 2007	24.40	25.08	24.33	24.83	6,010,743	+0.66(+2.74%)
Apr 13, 2007	24.02	24.20	23.93	24.17	3,124,449	+0.13(+0.54%)
Apr 12, 2007	24.11	24.11	23.84	24.04	3,281,447	-0.06(-0.27%)
Apr 11, 2007	24.29	24.33	23.98	24.11	3,647,342	-0.18(-0.74%)
Apr 10, 2007	24.12	24.36	24.10	24.29	2,628,752	+0.12(+0.51%)
Apr 09, 2007	24.22	24.22	23.86	24.16	2,548,241	-0.05(-0.19%)
Apr 05, 2007	24.15	24.24	24.02	24.21	1,409,202	+0.05(+0.19%)
Apr 04, 2007	24.27	24.36	24.12	24.16	1,516,395	-0.15(-0.61%)
Apr 03, 2007	24.00	24.32	23.99	24.31	2,811,259	+0.38(+1.59%)
Apr 02, 2007	24.11	24.11	23.85	23.93	2,730,320	-0.19(-0.77%)
Mar 30, 2007	24.28	24.33	23.96	24.12	2,401,594	-0.16(-0.66%)
Mar 29, 2007	24.25	24.38	24.20	24.28	3,011,993	+0.19(+0.80%)
Mar 28, 2007	24.56	24.56	24.08	24.09	3,176,492	-0.47(-1.91%)
Mar 27, 2007	24.59	24.69	24.49	24.56	2,207,403	-0.15(-0.60%)
Mar 26, 2007	24.75	24.78	24.42	24.71	2,102,696	-0.11(-0.44%)
Mar 23, 2007	24.75	24.88	24.67	24.81	1,872,911	+0.07(+0.29%)
Mar 22, 2007	24.96	25.00	24.70	24.74	2,121,804	-0.24(-0.98%)
Mar 21, 2007	24.42	25.08	24.27	24.99	3,214,864	+0.51(+2.08%)
Mar 20, 2007	24.15	24.52	24.07	24.48	3,605,421	+0.37(+1.52%)
Mar 19, 2007	23.87	24.15	23.79	24.11	2,303,567	+0.37(+1.55%)
Mar 16, 2007	23.80	23.95	23.68	23.75	3,222,632	+0.02(+0.08%)
Mar 15, 2007	23.60	23.97	23.59	23.73	3,001,721	+0.12(+0.52%)
Mar 14, 2007	23.62	23.73	23.13	23.60	4,835,346	+0.00(+0.00%)
Mar 13, 2007	24.25	24.12	23.60	23.60	3,724,576	-0.64(-2.65%)
Mar 12, 2007	24.26	24.42	24.15	24.25	1,824,615	-0.17(-0.71%)
Mar 09, 2007	24.30	24.46	24.24	24.42	3,495,742	+0.20(+0.82%)
Mar 08, 2007	23.98	24.23	23.86	24.22	2,885,051	+0.36(+1.51%)
Mar 07, 2007	24.02	24.10	23.86	23.86	2,495,893	-0.24(-1.01%)
Mar 06, 2007	23.92	24.16	23.80	24.11	3,918,145	+0.31(+1.30%)
Mar 05, 2007	24.16	24.24	23.80	23.80	3,552,290	-0.41(-1.68%)
Mar 02, 2007	24.24	24.40	24.09	24.20	2,671,131	-0.05(-0.19%)
Mar 01, 2007	23.97	24.40	23.67	24.25	3,822,446	-0.03(-0.13%)
Feb 28, 2007	24.34	24.49	24.09	24.28	4,324,858	-0.06(-0.26%)
Feb 27, 2007	25.02	25.03	24.09	24.34	3,860,820	-0.68(-2.70%)
Feb 26, 2007	25.17	25.20	24.99	25.02	2,574,119	-0.14(-0.54%)
Feb 23, 2007	25.60	25.61	25.01	25.16	2,976,088	-0.46(-1.78%)
Feb 22, 2007	25.59	25.68	25.46	25.61	2,558,500	+0.01(+0.02%)
Feb 21, 2007	25.47	25.64	25.46	25.61	2,172,604	+0.01(+0.05%)
Feb 20, 2007	25.35	25.65	25.30	25.59	2,126,154	+0.17(+0.66%)
Feb 16, 2007	25.24	25.49	25.23	25.43	2,679,986	+0.14(+0.53%)
Feb 15, 2007	25.30	25.50	25.23	25.29	2,471,969	-0.05(-0.20%)
Feb 14, 2007	25.10	25.42	25.06	25.34	2,330,548	+0.26(+1.03%)
Feb 13, 2007	25.03	25.17	24.81	25.08	3,359,401	+0.05(+0.21%)
Feb 12, 2007	25.21	25.27	25.02	25.03	2,823,118	-0.10(-0.41%)
Feb 09, 2007	25.21	25.36	24.99	25.14	2,041,798	-0.17(-0.66%)
Feb 08, 2007	25.25	25.34	25.08	25.30	3,564,252	-0.05(-0.18%)
Feb 07, 2007	25.11	25.43	25.09	25.35	2,183,945	+0.18(+0.72%)
Feb 06, 2007	24.97	25.27	24.94	25.17	2,216,880	+0.21(+0.85%)
Feb 05, 2007	24.95	25.08	24.81	24.96	2,325,782	+0.00(+0.00%)
Feb 02, 2007	24.72	25.03	24.72	24.96	3,029,218	+0.25(+1.02%)
Feb 01, 2007	24.57	24.73	24.52	24.71	2,528,672	+0.14(+0.55%)
Jan 31, 2007	24.40	24.65	24.33	24.57	1,772,882	+0.08(+0.34%)
Jan 30, 2007	24.31	24.49	24.22	24.49	2,492,164	+0.19(+0.77%)
Jan 29, 2007	24.47	24.52	24.30	24.30	2,582,890	-0.16(-0.66%)
Jan 26, 2007	24.34	24.52	24.27	24.46	1,711,363	+0.10(+0.40%)
Jan 25, 2007	24.44	24.49	24.32	24.36	2,789,975	-0.08(-0.32%)
Jan 24, 2007	24.33	24.47	24.27	24.44	2,341,317	+0.12(+0.50%)
Jan 23, 2007	24.18	24.36	24.07	24.32	2,929,482	+0.12(+0.48%)
Jan 22, 2007	24.31	24.45	24.08	24.20	2,018,650	-0.18(-0.74%)
Jan 19, 2007	24.30	24.58	24.10	24.38	3,106,739	+0.27(+1.12%)
Jan 18, 2007	23.84	24.37	23.82	24.11	2,828,813	-0.02(-0.08%)
Jan 17, 2007	24.20	24.23	24.06	24.13	1,730,005	-0.03(-0.11%)
Jan 16, 2007	24.17	24.22	24.04	24.16	1,649,222	-0.04(-0.16%)
Jan 12, 2007	24.23	24.30	24.15	24.20	1,398,638	-0.03(-0.13%)
Jan 11, 2007	24.29	24.32	24.11	24.23	1,600,441	+0.03(+0.11%)
Jan 10, 2007	24.20	24.33	24.16	24.20	1,959,150	-0.14(-0.56%)
Jan 09, 2007	24.34	24.43	24.13	24.34	2,911,461	+0.12(+0.51%)
Jan 08, 2007	24.02	24.25	23.90	24.22	2,466,221	+0.19(+0.80%)
Jan 05, 2007	24.31	24.31	23.95	24.02	2,425,208	-0.28(-1.14%)
Jan 04, 2007	24.43	24.47	24.28	24.30	2,501,952	-0.18(-0.74%)
Jan 03, 2007	24.33	24.65	24.33	24.48	3,032,325	+0.00(+0.00%)
Dec 29, 2006	24.63	24.66	24.45	24.48	1,331,371	-0.20(-0.81%)
Dec 28, 2006	24.78	24.83	24.67	24.68	972,662	-0.17(-0.67%)
Dec 27, 2006	24.72	24.87	24.67	24.85	2,139,670	+0.24(+0.99%)
Dec 26, 2006	24.20	24.63	24.16	24.60	1,899,029	+0.33(+1.38%)
Dec 22, 2006	24.38	24.40	24.17	24.27	2,304,033	-0.03(-0.11%)
Dec 21, 2006	24.38	24.39	24.20	24.29	2,605,572	-0.09(-0.37%)
Dec 20, 2006	24.22	24.42	24.20	24.38	2,738,864	+0.15(+0.61%)
Dec 19, 2006	24.19	24.31	24.15	24.24	2,912,082	+0.05(+0.19%)
Dec 18, 2006	24.40	24.40	24.14	24.19	2,375,805	-0.18(-0.74%)
Dec 15, 2006	24.07	24.40	24.02	24.37	5,068,997	+0.37(+1.56%)
Dec 14, 2006	23.66	24.07	23.65	24.00	3,289,744	+0.26(+1.08%)
Dec 13, 2006	23.63	23.78	23.60	23.74	4,081,110	+0.05(+0.19%)
Dec 12, 2006	23.44	23.77	23.40	23.69	3,629,345	+0.24(+1.04%)
Dec 11, 2006	23.40	23.50	23.12	23.45	3,024,247	+0.32(+1.39%)
Dec 08, 2006	23.17	23.19	23.00	23.13	2,047,390	-0.12(-0.53%)
Dec 07, 2006	23.31	23.37	23.17	23.25	1,762,629	-0.07(-0.30%)
Dec 06, 2006	23.30	23.40	23.16	23.32	2,560,830	-0.04(-0.19%)
Dec 05, 2006	23.35	23.41	23.26	23.37	1,779,562	-0.01(-0.03%)
Dec 04, 2006	23.32	23.40	23.25	23.37	2,153,030	+0.12(+0.50%)
Dec 01, 2006	23.15	23.37	23.06	23.26	2,267,835	+0.02(+0.08%)
Nov 30, 2006	23.38	23.38	23.11	23.24	1,580,401	-0.17(-0.71%)
Nov 29, 2006	23.28	23.44	23.21	23.40	1,508,006	+0.18(+0.78%)
Nov 28, 2006	23.26	23.26	23.08	23.22	1,498,841	-0.01(-0.03%)
Nov 27, 2006	23.35	23.40	23.21	23.23	2,869,671	-0.20(-0.85%)
Nov 24, 2006	23.54	23.66	23.43	23.43	708,096	-0.39(-1.65%)
Nov 22, 2006	23.75	23.87	23.71	23.82	1,666,000	+0.01(+0.03%)
Nov 21, 2006	23.86	23.87	23.76	23.82	2,034,962	-0.01(-0.03%)
Nov 20, 2006	23.78	23.86	23.69	23.82	1,391,026	+0.08(+0.33%)
Nov 17, 2006	23.83	23.89	23.71	23.75	1,624,210	-0.21(-0.86%)
Nov 16, 2006	23.75	24.00	23.71	23.95	1,631,822	+0.28(+1.20%)
Nov 15, 2006	23.72	23.80	23.64	23.67	1,761,852	-0.06(-0.27%)
Nov 14, 2006	23.89	23.93	23.57	23.73	3,345,205	-0.08(-0.35%)
Nov 13, 2006	23.75	23.93	23.71	23.82	2,362,290	-0.01(-0.03%)
Nov 10, 2006	23.70	23.86	23.68	23.82	3,112,953	+0.19(+0.82%)
Nov 09, 2006	23.85	23.89	23.63	23.63	1,665,844	-0.23(-0.94%)
Nov 08, 2006	23.67	23.87	23.67	23.86	2,227,599	+0.02(+0.08%)
Nov 07, 2006	23.24	23.84	23.24	23.84	2,644,565	+0.06(+0.27%)
Nov 06, 2006	23.73	23.84	23.64	23.77	2,264,418	+0.13(+0.54%)
Nov 03, 2006	23.81	23.87	23.62	23.64	1,664,446	-0.14(-0.60%)
Nov 02, 2006	23.81	23.89	23.73	23.78	2,290,517	-0.19(-0.78%)

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.