Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	34.69	36.04	34.09	36.03	4,198,713	+2.37(+7.04%)
Oct 30, 2007	33.68	34.16	32.94	33.66	2,659,680	-0.79(-2.29%)
Oct 29, 2007	34.28	34.64	33.71	34.45	2,823,648	+0.18(+0.53%)
Oct 26, 2007	34.90	35.95	33.95	34.27	4,769,994	+0.08(+0.23%)
Oct 25, 2007	36.02	38.00	33.98	34.19	7,423,104	-6.28(-15.52%)
Oct 24, 2007	42.78	43.06	39.41	40.47	5,824,859	-3.80(-8.58%)
Oct 23, 2007	43.11	44.55	42.82	44.27	1,346,552	+1.36(+3.17%)
Oct 22, 2007	42.85	42.97	41.59	42.91	1,127,300	+0.28(+0.66%)
Oct 19, 2007	42.83	43.00	42.28	42.63	2,515,237	-0.37(-0.86%)
Oct 18, 2007	40.80	43.24	40.40	43.00	2,606,161	+1.89(+4.60%)
Oct 17, 2007	41.20	41.20	40.23	41.11	1,295,475	+0.45(+1.11%)
Oct 16, 2007	41.45	41.65	40.48	40.66	1,145,460	-0.88(-2.12%)
Oct 15, 2007	41.55	41.89	40.61	41.54	726,952	-0.03(-0.07%)
Oct 12, 2007	41.80	42.27	41.47	41.57	711,070	-0.12(-0.29%)
Oct 11, 2007	42.50	43.00	41.06	41.69	1,910,949	-0.46(-1.09%)
Oct 10, 2007	42.60	42.88	41.95	42.15	1,299,248	-0.79(-1.84%)
Oct 09, 2007	42.89	43.30	42.25	42.94	1,834,212	-0.54(-1.24%)
Oct 08, 2007	42.80	43.75	42.79	43.48	1,695,000	+0.39(+0.91%)
Oct 05, 2007	41.61	43.14	41.51	43.09	2,134,020	+1.94(+4.71%)
Oct 04, 2007	40.29	41.97	40.25	41.15	2,601,804	+1.17(+2.93%)
Oct 03, 2007	39.10	40.60	38.91	39.98	1,615,286	+0.55(+1.39%)
Oct 02, 2007	37.41	39.90	37.27	39.43	1,869,798	+1.24(+3.25%)
Oct 01, 2007	37.07	38.35	36.99	38.19	1,530,685	+1.00(+2.69%)
Sep 28, 2007	37.25	37.54	36.39	37.19	1,739,545	-0.11(-0.29%)
Sep 27, 2007	37.97	37.97	37.01	37.30	2,382,173	-0.55(-1.45%)
Sep 26, 2007	37.00	37.97	36.70	37.85	2,595,638	+1.44(+3.95%)
Sep 25, 2007	37.75	38.02	36.17	36.41	2,908,558	-1.59(-4.18%)
Sep 24, 2007	38.37	39.03	37.95	38.00	2,331,572	-1.37(-3.48%)
Sep 21, 2007	39.43	39.98	39.06	39.37	817,539	+0.37(+0.95%)
Sep 20, 2007	39.22	39.47	38.62	39.00	1,518,684	-0.27(-0.69%)
Sep 19, 2007	40.44	41.40	39.25	39.27	1,643,603	-0.99(-2.46%)
Sep 18, 2007	39.50	40.89	38.78	40.26	1,286,681	+1.07(+2.73%)
Sep 17, 2007	40.19	40.19	39.10	39.19	868,128	-0.87(-2.17%)
Sep 14, 2007	39.35	40.30	38.21	40.06	1,342,751	+0.48(+1.21%)
Sep 13, 2007	40.40	40.49	39.50	39.58	1,452,590	-0.57(-1.42%)
Sep 12, 2007	39.30	40.89	39.04	40.15	2,402,108	+1.10(+2.82%)
Sep 11, 2007	37.66	39.50	37.50	39.05	1,964,827	+1.68(+4.50%)
Sep 10, 2007	37.95	38.69	36.76	37.37	992,074	-0.34(-0.90%)
Sep 07, 2007	38.18	38.29	37.25	37.71	1,157,333	-1.11(-2.86%)
Sep 06, 2007	37.00	38.82	37.00	38.82	2,338,460	+1.86(+5.03%)
Sep 05, 2007	35.99	36.99	35.71	36.96	1,355,574	+0.82(+2.27%)
Sep 04, 2007	34.93	36.42	34.78	36.14	1,037,697	+1.17(+3.35%)
Aug 31, 2007	35.77	35.90	34.62	34.97	1,123,089	-0.03(-0.09%)
Aug 30, 2007	34.56	35.36	34.32	35.00	1,180,370	-0.20(-0.57%)
Aug 29, 2007	35.16	35.57	34.71	35.20	1,304,553	+0.59(+1.70%)
Aug 28, 2007	36.63	36.77	34.59	34.61	1,734,277	-2.18(-5.93%)
Aug 27, 2007	37.35	37.64	36.27	36.79	1,096,877	-0.69(-1.84%)
Aug 24, 2007	35.51	37.61	35.51	37.48	1,606,893	+1.83(+5.13%)
Aug 23, 2007	36.02	36.39	35.04	35.65	1,352,118	-0.32(-0.89%)
Aug 22, 2007	35.23	36.50	34.75	35.97	1,766,277	+1.35(+3.90%)
Aug 21, 2007	35.03	35.77	34.45	34.62	1,607,512	-0.94(-2.64%)
Aug 20, 2007	36.20	36.38	34.72	35.56	3,567,200	-0.43(-1.19%)
Aug 17, 2007	36.01	36.59	35.27	35.99	4,493,200	+0.75(+2.13%)
Aug 16, 2007	34.20	35.66	33.84	35.24	6,431,600	+1.09(+3.18%)
Aug 15, 2007	34.37	35.07	33.51	34.16	6,115,600	-0.30(-0.87%)
Aug 14, 2007	36.58	36.88	34.38	34.45	4,636,400	-1.76(-4.85%)
Aug 13, 2007	35.55	36.88	35.40	36.21	6,746,000	+1.19(+3.38%)
Aug 10, 2007	33.97	35.51	33.51	35.02	5,400,000	+0.02(+0.04%)
Aug 09, 2007	33.01	36.16	33.00	35.01	13,073,200	+1.95(+5.91%)
Aug 08, 2007	33.00	34.08	31.42	33.05	17,809,600	+1.03(+3.22%)
Aug 07, 2007	35.81	36.05	31.55	32.02	33,851,200	-4.19(-11.57%)
Aug 06, 2007	41.91	42.00	35.15	36.22	24,178,000	-5.62(-13.44%)
Aug 03, 2007	43.68	43.92	41.67	41.84	4,266,000	-1.73(-3.97%)
Aug 02, 2007	43.36	43.99	43.02	43.57	3,808,400	+0.24(+0.57%)
Aug 01, 2007	43.30	44.41	42.83	43.33	4,965,200	-0.02(-0.05%)
Jul 31, 2007	45.45	45.62	43.27	43.34	3,587,600	-1.66(-3.68%)
Jul 30, 2007	45.75	45.75	44.59	45.00	3,613,600	-0.60(-1.32%)
Jul 27, 2007	45.70	46.94	44.84	45.60	8,597,200	+0.09(+0.21%)
Jul 26, 2007	40.47	45.80	40.40	45.51	18,834,800	+3.08(+7.26%)
Jul 25, 2007	42.81	43.31	41.59	42.42	8,450,000	+0.23(+0.55%)
Jul 24, 2007	43.28	43.33	42.06	42.20	5,219,600	-1.45(-3.32%)
Jul 23, 2007	44.59	45.21	43.62	43.65	3,249,200	-0.89(-2.01%)
Jul 20, 2007	45.00	45.08	44.20	44.54	3,249,200	-0.59(-1.31%)
Jul 19, 2007	43.97	45.25	43.87	45.13	7,354,000	+2.50(+5.85%)
Jul 18, 2007	42.76	42.99	42.13	42.63	3,623,200	-1.18(-2.68%)
Jul 17, 2007	44.20	44.38	43.45	43.81	2,701,600	+0.15(+0.33%)
Jul 16, 2007	43.65	44.30	43.41	43.66	2,701,600	-0.02(-0.05%)
Jul 13, 2007	43.66	43.78	42.78	43.69	3,480,400	-0.17(-0.39%)
Jul 12, 2007	41.57	44.02	41.27	43.85	6,574,800	+2.59(+6.29%)
Jul 11, 2007	40.77	41.55	40.66	41.26	2,801,200	+0.52(+1.29%)
Jul 10, 2007	41.34	41.76	40.68	40.73	2,989,600	-0.68(-1.64%)
Jul 09, 2007	41.46	41.94	41.01	41.41	1,671,200	-0.02(-0.06%)
Jul 06, 2007	41.49	41.71	41.13	41.44	1,810,400	-0.16(-0.38%)
Jul 05, 2007	40.30	41.84	40.14	41.60	3,079,200	+1.57(+3.92%)
Jul 03, 2007	40.42	40.77	40.02	40.03	1,078,400	-0.37(-0.92%)
Jul 02, 2007	40.00	41.04	39.94	40.40	2,356,000	+0.10(+0.25%)
Jun 29, 2007	40.69	41.05	40.09	40.30	2,468,000	-0.12(-0.30%)
Jun 28, 2007	40.60	41.08	40.13	40.42	3,207,200	-0.25(-0.63%)
Jun 27, 2007	39.77	41.02	39.15	40.67	9,715,200	-0.12(-0.31%)
Jun 26, 2007	41.34	41.73	40.66	40.80	2,449,200	-0.39(-0.95%)
Jun 25, 2007	41.45	42.11	41.03	41.19	2,361,200	-0.20(-0.47%)
Jun 22, 2007	41.75	42.07	40.95	41.38	2,571,200	-0.66(-1.58%)
Jun 21, 2007	42.01	42.62	41.10	42.05	3,241,200	-0.16(-0.37%)
Jun 20, 2007	42.21	42.77	42.00	42.20	2,904,000	+0.19(+0.45%)
Jun 19, 2007	42.17	42.51	41.52	42.02	2,045,200	-0.33(-0.77%)
Jun 18, 2007	42.80	43.23	42.01	42.34	3,467,200	-0.26(-0.62%)
Jun 15, 2007	41.68	43.24	41.68	42.60	7,945,200	+1.55(+3.78%)
Jun 14, 2007	40.16	41.17	40.00	41.05	3,173,600	+1.05(+2.61%)
Jun 13, 2007	40.28	40.76	39.55	40.01	2,482,400	-0.12(-0.29%)
Jun 12, 2007	40.53	41.12	40.08	40.12	4,562,000	-0.12(-0.29%)
Jun 11, 2007	39.45	40.45	39.37	40.24	2,891,600	+0.77(+1.96%)
Jun 08, 2007	38.51	39.67	38.30	39.47	2,125,600	+0.88(+2.27%)
Jun 07, 2007	39.12	39.85	38.50	38.59	2,443,200	-0.70(-1.79%)
Jun 06, 2007	39.95	39.95	39.08	39.30	2,452,800	-0.94(-2.34%)
Jun 05, 2007	40.74	41.28	39.63	40.23	3,503,600	-0.71(-1.73%)
Jun 04, 2007	40.55	41.21	40.45	40.95	2,502,400	+0.17(+0.43%)
Jun 01, 2007	40.68	41.33	40.40	40.77	3,508,000	+0.14(+0.34%)
May 31, 2007	39.50	40.74	39.50	40.63	6,206,400	+1.18(+2.98%)
May 30, 2007	38.45	39.63	37.94	39.45	2,822,800	+0.88(+2.27%)
May 29, 2007	38.52	38.99	38.30	38.58	2,980,000	+0.22(+0.57%)
May 25, 2007	37.95	38.45	37.77	38.36	1,995,200	+0.37(+0.96%)
May 24, 2007	38.80	38.99	37.85	37.99	3,254,400	-0.58(-1.50%)
May 23, 2007	39.52	39.96	38.52	38.58	2,990,800	-0.74(-1.88%)
May 22, 2007	39.30	40.22	39.30	39.31	4,250,000	-0.10(-0.25%)
May 21, 2007	37.75	39.55	37.75	39.41	5,308,400	+1.73(+4.60%)
May 18, 2007	37.99	38.03	37.58	37.68	4,594,800	-0.02(-0.07%)
May 17, 2007	37.80	38.07	37.38	37.70	2,288,800	-0.26(-0.67%)
May 16, 2007	37.41	38.00	36.84	37.96	3,658,000	+0.55(+1.46%)
May 15, 2007	38.41	38.62	37.25	37.41	2,991,600	-1.03(-2.68%)
May 14, 2007	38.58	39.05	38.14	38.45	2,134,800	-0.21(-0.56%)
May 11, 2007	38.88	39.00	38.30	38.66	2,143,200	+0.20(+0.53%)
May 10, 2007	39.33	39.35	38.16	38.45	3,524,000	-0.97(-2.46%)
May 09, 2007	38.69	39.74	38.15	39.42	5,884,000	+0.52(+1.35%)
May 08, 2007	38.76	39.00	38.24	38.90	3,540,000	+0.04(+0.10%)
May 07, 2007	39.16	39.27	38.66	38.86	3,257,200	-0.17(-0.45%)
May 04, 2007	39.00	39.75	38.76	39.03	2,694,800	+0.12(+0.32%)
May 03, 2007	38.75	39.28	38.17	38.91	4,727,200	+0.33(+0.87%)
May 02, 2007	38.34	39.26	38.23	38.58	3,630,000	+0.41(+1.06%)
May 01, 2007	38.37	38.42	37.77	38.17	4,641,600	-0.22(-0.57%)
Apr 30, 2007	39.30	40.09	38.34	38.39	4,783,200	-0.91(-2.30%)
Apr 27, 2007	39.65	40.23	39.06	39.30	7,758,400	-0.67(-1.68%)
Apr 26, 2007	39.12	40.25	37.62	39.97	28,018,800	+6.93(+20.98%)
Apr 25, 2007	33.59	33.93	32.70	33.03	14,691,200	-0.49(-1.46%)
Apr 24, 2007	33.23	33.74	33.12	33.52	8,676,400	-0.51(-1.48%)
Apr 23, 2007	34.41	34.52	33.95	34.03	4,432,400	-0.38(-1.12%)
Apr 20, 2007	34.77	34.90	34.20	34.41	4,932,800	-0.05(-0.15%)
Apr 19, 2007	34.42	35.45	34.30	34.47	9,458,400	-0.32(-0.92%)
Apr 18, 2007	33.31	34.85	32.22	34.78	17,352,800	+1.75(+5.30%)
Apr 17, 2007	33.70	33.78	32.97	33.03	3,332,400	-0.59(-1.74%)
Apr 16, 2007	33.45	33.80	33.45	33.62	3,274,000	+0.19(+0.57%)
Apr 13, 2007	34.38	34.38	33.38	33.43	4,722,400	-0.95(-2.75%)
Apr 12, 2007	33.52	34.53	33.31	34.38	3,088,000	+0.58(+1.72%)
Apr 11, 2007	33.77	34.41	33.62	33.80	3,126,000	-0.02(-0.06%)
Apr 10, 2007	33.75	33.87	33.44	33.81	3,261,200	-0.01(-0.01%)
Apr 09, 2007	33.56	34.22	33.40	33.82	6,131,600	+0.48(+1.44%)
Apr 05, 2007	32.88	33.41	32.56	33.34	7,049,200	+0.38(+1.14%)
Apr 04, 2007	33.38	33.63	32.82	32.97	5,618,800	-0.64(-1.92%)
Apr 03, 2007	32.98	33.99	32.90	33.61	7,859,200	+1.16(+3.59%)
Apr 02, 2007	33.03	33.49	32.37	32.45	6,347,600	-0.90(-2.68%)
Mar 30, 2007	34.48	34.71	33.27	33.34	5,687,200	-1.28(-3.70%)
Mar 29, 2007	34.98	35.25	33.81	34.62	5,313,200	-0.20(-0.56%)
Mar 28, 2007	33.69	35.21	33.55	34.81	6,324,400	+0.93(+2.74%)
Mar 27, 2007	34.13	34.99	33.74	33.88	7,568,400	-0.24(-0.70%)
Mar 26, 2007	36.19	36.20	33.99	34.12	11,606,000	-2.06(-5.69%)
Mar 23, 2007	37.10	37.10	35.93	36.19	3,177,200	-0.77(-2.10%)
Mar 22, 2007	37.37	37.49	36.81	36.96	2,086,000	-0.55(-1.48%)
Mar 21, 2007	36.88	37.59	36.49	37.52	3,020,000	+0.61(+1.65%)
Mar 20, 2007	36.41	36.91	36.25	36.91	1,790,000	+0.44(+1.19%)
Mar 19, 2007	36.00	36.50	35.70	36.47	2,064,400	+0.93(+2.62%)
Mar 16, 2007	35.92	35.92	35.45	35.54	2,219,600	-0.24(-0.67%)
Mar 15, 2007	35.51	36.12	35.51	35.78	1,506,400	+0.25(+0.70%)
Mar 14, 2007	35.53	35.84	34.83	35.53	2,803,600	+0.09(+0.24%)
Mar 13, 2007	36.45	36.50	35.44	35.45	2,773,200	-1.21(-3.31%)
Mar 12, 2007	36.66	36.86	36.33	36.66	1,231,200	+0.00(+0.01%)
Mar 09, 2007	36.50	37.02	36.01	36.66	3,862,800	+0.84(+2.36%)
Mar 08, 2007	35.99	36.48	35.70	35.81	2,712,400	+0.27(+0.75%)
Mar 07, 2007	36.00	36.24	35.41	35.55	3,225,600	-0.58(-1.61%)
Mar 06, 2007	34.95	36.29	34.80	36.12	4,997,200	+1.69(+4.89%)
Mar 05, 2007	34.25	35.46	34.00	34.44	4,362,000	-0.12(-0.35%)
Mar 02, 2007	36.09	36.18	34.44	34.56	4,280,400	-1.65(-4.56%)
Mar 01, 2007	35.61	37.07	35.02	36.21	3,438,800	-0.10(-0.28%)
Feb 28, 2007	36.63	37.00	36.05	36.31	3,278,000	-0.34(-0.93%)
Feb 27, 2007	38.33	38.37	36.23	36.65	3,734,400	-2.29(-5.87%)
Feb 26, 2007	39.00	39.24	38.55	38.94	1,658,000	-0.12(-0.32%)
Feb 23, 2007	39.25	39.27	38.81	39.06	2,120,800	-0.20(-0.52%)
Feb 22, 2007	38.10	39.34	38.10	39.27	4,998,400	+1.28(+3.37%)
Feb 21, 2007	37.95	38.05	37.60	37.98	1,617,600	-0.03(-0.08%)
Feb 20, 2007	36.65	38.09	36.65	38.02	4,255,200	+1.22(+3.32%)
Feb 16, 2007	37.15	37.41	36.44	36.80	3,062,000	-0.31(-0.84%)
Feb 15, 2007	37.02	37.66	36.75	37.10	2,828,400	+0.23(+0.62%)
Feb 14, 2007	36.95	37.28	36.51	36.88	3,260,400	+0.02(+0.04%)
Feb 13, 2007	37.01	37.58	36.48	36.86	1,943,600	-0.01(-0.01%)
Feb 12, 2007	37.78	37.88	36.76	36.87	2,485,600	-0.88(-2.34%)
Feb 09, 2007	38.05	38.23	37.42	37.75	5,386,400	+0.24(+0.65%)
Feb 08, 2007	37.65	37.95	37.05	37.51	4,060,800	-0.18(-0.49%)
Feb 07, 2007	36.47	37.74	36.45	37.69	7,579,600	+1.59(+4.42%)
Feb 06, 2007	35.92	36.30	35.43	36.09	2,558,400	+0.10(+0.29%)
Feb 05, 2007	35.50	36.29	35.37	35.99	2,257,200	+0.50(+1.41%)
Feb 02, 2007	35.91	36.12	35.25	35.49	3,406,400	-0.41(-1.16%)
Feb 01, 2007	35.70	36.18	35.42	35.91	4,495,200	+0.20(+0.56%)
Jan 31, 2007	36.45	36.45	35.20	35.70	4,846,000	-0.75(-2.04%)
Jan 30, 2007	36.27	36.55	35.91	36.45	2,009,600	+0.35(+0.96%)
Jan 29, 2007	36.15	36.62	35.72	36.10	3,928,400	-0.25(-0.67%)
Jan 26, 2007	37.02	37.38	36.05	36.35	4,006,400	-0.67(-1.81%)
Jan 25, 2007	36.80	37.55	35.56	37.02	20,513,600	-0.22(-0.59%)
Jan 24, 2007	37.01	37.95	36.91	37.24	13,389,600	+0.52(+1.40%)
Jan 23, 2007	36.84	37.61	36.58	36.73	3,714,000	-0.24(-0.66%)
Jan 22, 2007	38.03	38.16	36.87	36.97	3,638,000	-0.84(-2.21%)
Jan 19, 2007	37.41	38.38	36.79	37.80	4,998,400	+0.28(+0.75%)
Jan 18, 2007	39.87	40.05	37.34	37.52	9,380,800	-1.91(-4.83%)
Jan 17, 2007	39.50	40.04	39.24	39.43	2,220,000	-0.10(-0.25%)
Jan 16, 2007	40.17	40.28	39.16	39.53	2,296,800	-0.35(-0.89%)
Jan 12, 2007	39.16	40.42	39.04	39.88	3,719,600	+0.66(+1.68%)
Jan 11, 2007	39.54	39.54	38.88	39.23	2,524,400	-0.20(-0.51%)
Jan 10, 2007	38.76	39.60	38.33	39.42	4,121,600	+0.57(+1.48%)
Jan 09, 2007	39.65	39.98	38.42	38.85	4,534,400	-0.52(-1.33%)
Jan 08, 2007	37.77	39.44	37.71	39.38	6,438,000	+1.80(+4.78%)
Jan 05, 2007	38.13	38.15	37.18	37.58	2,385,600	-0.60(-1.57%)
Jan 04, 2007	36.73	38.31	36.73	38.18	3,985,200	+1.32(+3.58%)
Jan 03, 2007	36.71	37.61	36.08	36.86	3,480,800	-0.24(-0.66%)
Dec 29, 2006	37.43	37.80	36.88	37.10	2,010,000	-0.41(-1.08%)
Dec 28, 2006	37.38	37.69	36.97	37.51	1,664,000	-0.01(-0.01%)
Dec 27, 2006	37.23	37.84	37.10	37.52	1,069,200	+0.35(+0.94%)
Dec 26, 2006	36.48	37.23	36.48	37.16	1,632,800	+0.69(+1.89%)
Dec 22, 2006	36.92	37.27	36.33	36.48	2,179,200	-0.48(-1.31%)
Dec 21, 2006	36.95	37.84	36.64	36.96	3,282,800	+0.08(+0.20%)
Dec 20, 2006	37.06	37.59	36.80	36.88	4,775,200	-0.91(-2.41%)
Dec 19, 2006	37.86	38.34	36.66	37.80	3,903,200	-0.30(-0.80%)
Dec 18, 2006	38.15	39.03	37.95	38.10	3,258,000	-0.14(-0.37%)
Dec 15, 2006	39.02	39.27	37.98	38.24	5,656,800	-0.23(-0.60%)
Dec 14, 2006	37.29	38.50	37.29	38.47	5,547,600	+1.32(+3.57%)
Dec 13, 2006	37.38	37.76	36.88	37.15	2,337,200	+0.18(+0.49%)
Dec 12, 2006	37.33	37.77	36.41	36.97	2,679,200	-0.38(-1.00%)
Dec 11, 2006	37.86	38.17	37.30	37.34	2,874,400	-0.63(-1.67%)
Dec 08, 2006	36.28	38.87	35.83	37.98	7,183,600	+1.54(+4.23%)
Dec 07, 2006	36.70	37.04	36.05	36.44	2,468,400	-0.27(-0.74%)
Dec 06, 2006	37.18	37.28	36.53	36.70	1,828,400	-0.59(-1.58%)
Dec 05, 2006	37.50	37.70	37.12	37.30	1,096,000	-0.18(-0.49%)
Dec 04, 2006	37.02	37.50	36.82	37.48	1,672,000	+0.46(+1.26%)
Dec 01, 2006	36.90	37.54	36.45	37.02	3,708,000	-0.39(-1.04%)
Nov 30, 2006	37.62	37.98	36.80	37.41	3,109,200	-0.05(-0.12%)
Nov 29, 2006	37.12	38.25	37.02	37.45	4,802,800	+0.68(+1.84%)
Nov 28, 2006	36.32	36.95	35.41	36.77	4,197,600	+0.45(+1.22%)
Nov 27, 2006	37.31	38.08	36.28	36.33	6,971,600	-0.23(-0.62%)
Nov 24, 2006	36.66	37.06	36.38	36.55	1,181,200	-0.54(-1.44%)
Nov 22, 2006	36.73	37.30	36.73	37.09	2,198,000	+0.39(+1.06%)
Nov 21, 2006	36.41	36.82	36.03	36.70	2,667,600	+0.35(+0.96%)
Nov 20, 2006	35.91	36.45	35.91	36.35	2,590,800	+0.45(+1.24%)
Nov 17, 2006	35.98	36.05	35.55	35.91	1,876,400	-0.10(-0.28%)
Nov 16, 2006	36.02	36.25	35.44	36.01	4,860,000	-0.34(-0.92%)
Nov 15, 2006	35.92	36.62	35.60	36.34	6,758,400	+0.31(+0.85%)
Nov 14, 2006	34.52	36.27	34.50	36.03	7,699,600	+2.27(+6.74%)
Nov 13, 2006	33.33	34.20	33.33	33.76	2,590,800	+0.50(+1.50%)
Nov 10, 2006	33.50	33.67	33.00	33.26	3,858,400	-0.91(-2.65%)
Nov 09, 2006	33.52	35.28	33.26	34.16	9,350,400	+1.42(+4.34%)
Nov 08, 2006	32.55	33.10	32.31	32.74	4,231,200	-0.84(-2.50%)
Nov 07, 2006	32.77	34.12	32.77	33.59	3,620,000	+0.77(+2.36%)
Nov 06, 2006	32.08	33.04	32.04	32.81	2,345,600	+0.73(+2.26%)
Nov 03, 2006	31.77	32.18	31.74	32.09	3,237,600	+0.31(+0.98%)
Nov 02, 2006	32.08	32.37	31.64	31.77	3,938,000	-0.58(-1.78%)

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.