Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	46.00	46.28	45.55	46.28	1,516,300	+0.70(+1.54%)
Sep 27, 2007	45.26	45.65	45.18	45.58	1,256,675	-0.25(-0.55%)
Sep 26, 2007	45.63	45.92	45.57	45.83	1,487,017	-0.25(-0.55%)
Sep 25, 2007	45.79	46.08	45.68	46.08	2,115,575	+0.13(+0.29%)
Sep 24, 2007	46.08	46.33	45.85	45.95	1,034,700	-0.31(-0.67%)
Sep 21, 2007	46.50	46.58	46.19	46.26	1,663,227	+0.48(+1.05%)
Sep 20, 2007	46.16	46.37	45.67	45.78	3,168,753	+0.10(+0.22%)
Sep 19, 2007	45.91	46.13	45.52	45.67	3,485,172	-0.54(-1.18%)
Sep 18, 2007	44.62	46.35	44.78	46.22	2,223,553	+1.15(+2.56%)
Sep 17, 2007	45.06	45.40	44.95	45.07	1,123,439	-0.28(-0.63%)
Sep 14, 2007	45.14	45.45	45.05	45.35	1,305,862	-0.10(-0.23%)
Sep 13, 2007	45.44	45.64	45.21	45.45	2,447,049	+0.70(+1.57%)
Sep 12, 2007	44.74	45.07	44.67	44.75	1,635,591	+0.29(+0.66%)
Sep 11, 2007	44.21	44.64	44.11	44.46	1,288,621	+0.51(+1.17%)
Sep 10, 2007	43.90	44.23	43.41	43.95	1,930,840	+0.28(+0.63%)
Sep 07, 2007	43.93	44.34	43.46	43.67	3,967,660	-0.15(-0.34%)
Sep 06, 2007	43.35	43.93	42.94	43.82	3,318,722	+1.38(+3.25%)
Sep 05, 2007	42.53	42.74	42.22	42.44	1,701,132	-0.22(-0.52%)
Sep 04, 2007	42.18	42.86	42.14	42.66	1,303,960	+0.01(+0.02%)
Aug 31, 2007	42.60	42.85	42.34	42.65	1,615,562	+1.03(+2.46%)
Aug 30, 2007	41.48	42.08	41.44	41.63	1,274,549	-0.35(-0.83%)
Aug 29, 2007	41.34	42.03	41.10	41.97	1,596,419	+1.29(+3.16%)
Aug 28, 2007	41.41	41.52	40.62	40.69	1,716,091	-0.80(-1.92%)
Aug 27, 2007	41.57	41.81	41.31	41.48	2,075,358	-0.75(-1.77%)
Aug 24, 2007	41.55	42.28	41.50	42.23	1,975,083	+0.99(+2.41%)
Aug 23, 2007	41.78	41.82	41.07	41.24	2,441,091	-0.17(-0.40%)
Aug 22, 2007	41.33	41.51	40.96	41.41	1,344,653	+0.26(+0.63%)
Aug 21, 2007	41.20	41.47	41.06	41.15	883,336	-0.04(-0.10%)
Aug 20, 2007	41.21	41.52	40.81	41.18	1,982,055	-0.21(-0.50%)
Aug 17, 2007	40.29	41.52	40.76	41.39	4,187,959	+0.69(+1.69%)
Aug 16, 2007	40.21	40.87	39.43	40.70	5,262,849	-0.31(-0.75%)
Aug 15, 2007	40.99	42.04	40.85	41.01	3,850,642	-0.42(-1.01%)
Aug 14, 2007	41.90	42.06	41.43	41.43	2,165,004	-0.50(-1.19%)
Aug 13, 2007	42.18	42.39	41.86	41.93	3,141,244	-1.25(-2.89%)
Aug 10, 2007	43.19	43.46	42.56	43.17	3,839,875	+0.17(+0.40%)
Aug 09, 2007	43.09	43.69	42.80	43.00	4,121,406	-0.46(-1.05%)
Aug 08, 2007	43.54	43.78	43.13	43.46	2,119,854	+0.26(+0.60%)
Aug 07, 2007	42.79	43.54	42.58	43.20	2,365,662	-0.41(-0.94%)
Aug 06, 2007	43.00	43.72	42.77	43.61	3,413,675	+1.00(+2.35%)
Aug 03, 2007	42.82	43.42	42.54	42.60	2,064,053	-0.82(-1.89%)
Aug 02, 2007	42.91	43.46	42.86	43.42	2,470,501	+0.51(+1.19%)
Aug 01, 2007	42.56	43.03	41.93	42.91	2,600,993	+0.38(+0.89%)
Jul 31, 2007	43.20	43.38	42.38	42.53	2,744,326	-0.72(-1.66%)
Jul 30, 2007	42.78	43.49	42.56	43.25	2,444,894	+1.55(+3.71%)
Jul 27, 2007	42.54	42.71	41.71	41.71	3,398,714	-0.65(-1.53%)
Jul 26, 2007	42.66	43.27	41.78	42.35	3,256,653	-1.55(-3.54%)
Jul 25, 2007	44.10	44.15	43.39	43.91	2,903,549	+0.33(+0.76%)
Jul 24, 2007	44.32	44.59	43.45	43.57	3,186,108	-1.55(-3.43%)
Jul 23, 2007	44.70	45.18	44.56	45.12	3,240,378	+1.56(+3.59%)
Jul 20, 2007	43.54	43.81	43.46	43.56	2,836,532	-0.25(-0.58%)
Jul 19, 2007	43.80	44.33	43.57	43.81	13,053,803	+2.83(+6.91%)
Jul 18, 2007	41.03	41.20	40.62	40.98	4,483,869	-0.66(-1.59%)
Jul 17, 2007	41.22	41.92	41.18	41.64	3,466,194	+0.28(+0.67%)
Jul 16, 2007	41.40	41.64	41.30	41.37	2,134,687	+0.24(+0.58%)
Jul 13, 2007	41.30	41.40	40.98	41.13	2,027,932	-0.17(-0.40%)
Jul 12, 2007	40.44	41.33	40.29	41.30	2,752,566	+1.50(+3.77%)
Jul 11, 2007	39.54	39.80	39.54	39.80	2,655,586	+0.47(+1.20%)
Jul 10, 2007	39.95	39.87	39.26	39.32	2,414,354	-0.27(-0.68%)
Jul 09, 2007	39.70	39.89	39.59	39.59	1,195,064	-0.28(-0.69%)
Jul 06, 2007	39.76	39.99	39.55	39.87	1,028,361	-0.07(-0.18%)
Jul 05, 2007	39.99	40.10	39.61	39.94	1,917,610	-0.28(-0.69%)
Jul 03, 2007	40.01	40.29	39.80	40.21	2,461,501	-0.63(-1.55%)
Jul 02, 2007	40.70	40.97	40.56	40.85	1,589,827	+0.56(+1.39%)
Jun 29, 2007	40.47	40.62	39.99	40.29	1,683,807	+0.05(+0.12%)
Jun 28, 2007	40.59	40.68	40.10	40.24	2,105,276	-0.27(-0.66%)
Jun 27, 2007	40.03	40.51	39.92	40.51	2,064,212	+0.72(+1.80%)
Jun 26, 2007	39.95	40.09	39.64	39.79	3,154,555	+0.21(+0.54%)
Jun 25, 2007	39.84	40.28	39.55	39.58	1,601,617	-0.26(-0.65%)
Jun 22, 2007	40.21	40.33	39.60	39.84	1,231,067	-0.43(-1.08%)
Jun 21, 2007	40.12	40.35	39.88	40.27	2,305,066	+0.43(+1.09%)
Jun 20, 2007	40.47	40.55	39.76	39.84	1,547,866	-0.41(-1.02%)
Jun 19, 2007	39.91	40.32	39.86	40.25	3,041,856	+0.80(+2.04%)
Jun 18, 2007	39.63	39.63	39.32	39.44	2,279,205	+0.92(+2.40%)
Jun 15, 2007	38.39	38.80	38.34	38.52	1,298,002	+0.04(+0.10%)
Jun 14, 2007	38.23	38.54	38.21	38.48	1,043,827	+0.20(+0.52%)
Jun 13, 2007	37.91	38.30	37.83	38.28	1,325,004	+0.32(+0.85%)
Jun 12, 2007	38.08	38.41	37.86	37.96	2,952,736	-0.73(-1.88%)
Jun 11, 2007	38.51	38.89	38.30	38.68	1,137,891	+0.10(+0.27%)
Jun 08, 2007	38.20	38.62	38.07	38.58	1,959,870	+0.84(+2.22%)
Jun 07, 2007	38.07	38.38	37.67	37.75	2,338,280	-0.78(-2.03%)
Jun 06, 2007	39.04	39.20	38.42	38.53	3,006,106	-0.19(-0.49%)
Jun 05, 2007	39.01	39.07	38.40	38.72	3,095,353	-0.23(-0.59%)
Jun 04, 2007	38.97	39.10	38.75	38.94	1,956,067	+0.25(+0.65%)
Jun 01, 2007	38.85	38.80	38.31	38.69	3,505,671	+1.03(+2.74%)
May 31, 2007	37.64	37.93	37.57	37.66	2,132,151	+0.30(+0.80%)
May 30, 2007	37.04	37.43	36.85	37.36	1,513,141	+0.02(+0.06%)
May 29, 2007	37.67	37.78	37.26	37.34	736,523	-0.09(-0.25%)
May 25, 2007	37.47	37.56	37.23	37.43	2,010,452	+0.28(+0.76%)
May 24, 2007	37.59	38.00	37.04	37.15	2,610,709	-0.54(-1.42%)
May 23, 2007	38.10	38.10	37.63	37.68	1,856,180	+0.44(+1.19%)
May 22, 2007	37.33	37.46	37.04	37.24	3,682,427	+0.86(+2.36%)
May 21, 2007	36.51	36.50	36.25	36.38	2,218,355	-0.13(-0.37%)
May 18, 2007	36.20	36.77	36.11	36.51	1,711,521	+0.25(+0.70%)
May 17, 2007	36.19	36.40	36.14	36.26	1,181,950	-0.47(-1.27%)
May 16, 2007	36.55	36.74	36.25	36.73	1,577,404	+0.08(+0.22%)
May 15, 2007	36.65	37.09	36.54	36.65	1,378,628	-0.40(-1.09%)
May 14, 2007	37.43	37.37	36.85	37.05	1,042,433	+0.20(+0.54%)
May 11, 2007	36.50	36.92	36.37	36.85	1,249,576	+0.30(+0.82%)
May 10, 2007	37.07	37.25	36.44	36.55	2,438,619	-1.13(-2.99%)
May 09, 2007	36.54	37.92	36.54	37.68	2,646,485	+0.52(+1.40%)
May 08, 2007	37.08	37.34	36.63	37.16	1,434,795	-0.83(-2.18%)
May 07, 2007	38.12	38.16	37.90	37.99	994,894	+0.18(+0.48%)
May 04, 2007	38.08	38.20	37.69	37.81	1,075,773	+0.23(+0.61%)
May 03, 2007	37.51	37.58	37.30	37.58	1,885,329	-0.29(-0.77%)
May 02, 2007	37.86	38.05	37.69	37.87	1,326,779	-0.09(-0.25%)
May 01, 2007	37.97	38.09	37.65	37.97	885,402	+0.10(+0.27%)
Apr 30, 2007	38.27	38.41	37.85	37.86	1,683,511	-0.48(-1.25%)
Apr 27, 2007	38.26	38.53	37.98	38.34	1,411,081	-0.27(-0.69%)
Apr 26, 2007	38.77	38.87	38.46	38.61	1,375,178	-0.73(-1.84%)
Apr 25, 2007	39.08	39.39	39.02	39.34	1,607,575	+0.33(+0.85%)
Apr 24, 2007	39.13	39.18	38.55	39.01	3,366,641	-0.17(-0.44%)
Apr 23, 2007	39.31	39.66	39.06	39.18	2,020,466	-0.57(-1.43%)
Apr 20, 2007	39.79	39.91	39.50	39.75	5,338,999	+0.95(+2.46%)
Apr 19, 2007	38.26	38.94	38.23	38.79	2,874,265	-0.13(-0.34%)
Apr 18, 2007	38.71	39.05	38.49	38.93	1,766,416	-0.04(-0.10%)
Apr 17, 2007	38.91	38.98	38.68	38.97	2,018,565	+0.19(+0.49%)
Apr 16, 2007	38.46	38.80	38.42	38.78	2,598,540	+0.91(+2.40%)
Apr 13, 2007	38.15	38.18	37.60	37.87	4,256,950	+1.14(+3.09%)
Apr 12, 2007	36.68	36.83	36.41	36.74	4,196,861	+0.62(+1.70%)
Apr 11, 2007	36.45	36.51	36.01	36.12	3,019,291	-0.73(-1.97%)
Apr 10, 2007	36.60	36.87	36.48	36.85	1,929,445	+0.28(+0.75%)
Apr 09, 2007	36.78	37.00	36.55	36.57	884,857	-0.28(-0.77%)
Apr 05, 2007	36.85	36.93	36.71	36.85	1,385,600	+0.33(+0.91%)
Apr 04, 2007	36.56	36.63	36.40	36.52	2,899,239	+0.58(+1.60%)
Apr 03, 2007	35.73	36.18	35.73	35.95	2,294,671	+0.39(+1.09%)
Apr 02, 2007	35.50	35.63	35.28	35.56	1,631,028	+0.34(+0.96%)
Mar 30, 2007	35.08	35.32	34.95	35.22	1,483,467	+0.02(+0.04%)
Mar 29, 2007	35.09	35.28	34.84	35.21	2,024,523	+0.14(+0.40%)
Mar 28, 2007	35.23	35.58	34.97	35.06	3,406,067	-0.62(-1.75%)
Mar 27, 2007	35.62	35.81	35.58	35.69	1,710,132	-0.34(-0.94%)
Mar 26, 2007	35.87	36.10	35.55	36.03	1,033,939	+0.08(+0.22%)
Mar 23, 2007	35.96	36.12	35.73	35.95	1,961,011	-0.56(-1.53%)
Mar 22, 2007	36.74	36.84	36.18	36.51	2,392,918	-0.06(-0.17%)
Mar 21, 2007	36.17	36.75	35.69	36.57	3,636,409	+1.06(+3.00%)
Mar 20, 2007	35.06	35.65	34.99	35.51	4,360,648	-0.17(-0.46%)
Mar 19, 2007	35.74	35.79	35.39	35.67	1,511,864	-0.09(-0.26%)
Mar 16, 2007	35.67	35.92	35.52	35.77	1,384,459	+0.12(+0.33%)
Mar 15, 2007	35.71	35.84	35.49	35.65	1,618,477	-0.07(-0.20%)
Mar 14, 2007	35.39	35.77	35.13	35.72	3,732,628	+0.22(+0.62%)
Mar 13, 2007	36.56	36.32	35.36	35.50	2,131,010	-1.06(-2.91%)
Mar 12, 2007	36.17	36.63	36.14	36.56	1,498,299	+0.25(+0.70%)
Mar 09, 2007	36.23	36.48	36.10	36.31	1,766,926	-0.07(-0.20%)
Mar 08, 2007	36.51	36.70	36.30	36.38	1,630,394	+0.24(+0.65%)
Mar 07, 2007	36.19	36.37	36.07	36.14	1,669,186	-0.33(-0.91%)
Mar 06, 2007	36.19	36.62	36.05	36.48	1,788,350	+0.58(+1.63%)
Mar 05, 2007	35.96	36.40	35.82	35.89	2,391,650	-0.57(-1.56%)
Mar 02, 2007	37.12	37.14	36.32	36.46	3,574,418	-1.03(-2.74%)
Mar 01, 2007	35.57	38.61	35.26	37.49	11,176,859	+1.18(+3.26%)
Feb 28, 2007	36.45	36.60	36.05	36.30	3,895,781	+0.68(+1.90%)
Feb 27, 2007	36.17	36.49	35.46	35.62	6,409,892	-0.88(-2.42%)
Feb 26, 2007	36.38	36.61	36.24	36.51	1,870,970	+0.32(+0.87%)
Feb 23, 2007	36.07	36.27	35.76	36.19	1,594,518	-0.31(-0.84%)
Feb 22, 2007	36.39	36.53	36.23	36.50	1,794,688	-0.17(-0.47%)
Feb 21, 2007	36.54	36.67	36.41	36.67	1,673,623	-0.26(-0.70%)
Feb 20, 2007	36.74	36.96	36.62	36.93	1,328,680	-0.23(-0.62%)
Feb 16, 2007	37.07	37.18	37.02	37.16	1,075,393	-0.17(-0.44%)
Feb 15, 2007	37.41	37.46	37.18	37.33	1,800,013	-0.24(-0.65%)
Feb 14, 2007	37.40	37.75	37.37	37.57	1,920,337	+0.52(+1.41%)
Feb 13, 2007	36.92	37.05	36.75	37.05	1,751,837	+0.50(+1.38%)
Feb 12, 2007	36.74	36.74	36.41	36.55	1,459,102	+0.02(+0.06%)
Feb 09, 2007	37.07	37.19	36.40	36.52	2,319,518	-0.10(-0.28%)
Feb 08, 2007	36.52	36.74	36.41	36.63	1,603,645	+0.32(+0.89%)
Feb 07, 2007	35.84	36.53	35.73	36.30	3,043,250	+0.19(+0.52%)
Feb 06, 2007	35.94	36.15	35.84	36.11	1,304,340	+0.02(+0.04%)
Feb 05, 2007	36.31	36.36	35.93	36.10	2,240,920	-0.29(-0.80%)
Feb 02, 2007	36.24	36.48	36.15	36.39	2,172,337	-0.50(-1.35%)
Feb 01, 2007	36.84	37.07	36.65	36.89	2,573,693	+0.33(+0.91%)
Jan 31, 2007	36.35	36.69	36.22	36.55	3,296,791	-0.27(-0.73%)
Jan 30, 2007	37.05	37.05	36.65	36.82	2,764,736	+0.04(+0.11%)
Jan 29, 2007	36.68	36.93	36.59	36.78	3,639,451	+0.34(+0.93%)
Jan 26, 2007	36.71	36.71	36.22	36.44	3,325,314	-0.13(-0.35%)
Jan 25, 2007	37.19	37.20	36.45	36.57	6,462,629	-0.11(-0.30%)
Jan 24, 2007	37.67	38.42	36.29	36.68	13,654,568	-2.78(-7.04%)
Jan 23, 2007	39.54	39.61	39.22	39.46	4,323,505	+0.97(+2.52%)
Jan 22, 2007	39.00	39.08	38.27	38.49	3,534,993	-0.20(-0.51%)
Jan 19, 2007	38.29	38.78	38.29	38.68	2,291,882	+0.06(+0.14%)
Jan 18, 2007	39.10	39.13	38.22	38.63	4,979,668	-0.75(-1.90%)
Jan 17, 2007	39.20	39.46	39.16	39.38	2,620,091	-0.28(-0.72%)
Jan 16, 2007	39.80	39.85	39.49	39.66	4,164,661	+0.21(+0.52%)
Jan 12, 2007	39.58	39.81	39.15	39.46	13,268,425	+1.20(+3.13%)
Jan 11, 2007	42.75	43.19	38.22	38.26	14,711,833	-4.44(-10.40%)
Jan 10, 2007	42.54	42.75	42.30	42.70	1,781,884	-0.38(-0.88%)
Jan 09, 2007	42.98	43.23	42.73	43.08	4,876,477	-0.87(-1.97%)
Jan 08, 2007	42.97	44.14	42.89	43.95	5,197,460	+1.85(+4.38%)
Jan 05, 2007	42.33	42.34	41.67	42.10	3,263,070	-0.19(-0.45%)
Jan 04, 2007	41.85	42.39	41.74	42.29	2,160,294	+0.32(+0.77%)
Jan 03, 2007	42.36	42.54	41.73	41.97	1,718,373	+0.08(+0.19%)
Dec 29, 2006	41.82	42.11	41.73	41.89	730,577	-0.02(-0.04%)
Dec 28, 2006	41.92	42.00	41.60	41.90	1,196,332	+0.24(+0.57%)
Dec 27, 2006	41.56	41.74	41.55	41.67	590,750	+0.32(+0.78%)
Dec 26, 2006	41.18	41.39	41.11	41.34	521,787	+0.19(+0.46%)
Dec 22, 2006	41.67	41.67	40.97	41.15	1,074,506	-0.35(-0.86%)
Dec 21, 2006	41.53	41.93	41.45	41.51	1,813,704	+0.59(+1.45%)
Dec 20, 2006	41.20	41.29	40.92	40.92	811,077	-0.28(-0.67%)
Dec 19, 2006	40.83	41.29	40.74	41.19	1,268,211	+0.27(+0.66%)
Dec 18, 2006	41.30	41.33	40.84	40.92	878,518	+0.20(+0.48%)
Dec 15, 2006	40.78	41.00	40.69	40.73	1,147,779	+0.17(+0.43%)
Dec 14, 2006	40.56	40.70	40.37	40.55	2,107,938	-0.46(-1.12%)
Dec 13, 2006	40.92	41.07	40.81	41.01	698,378	+0.20(+0.50%)
Dec 12, 2006	40.74	40.95	40.53	40.81	1,727,627	+0.07(+0.17%)
Dec 11, 2006	40.53	40.83	40.48	40.74	968,906	+0.21(+0.51%)
Dec 08, 2006	40.55	40.96	40.46	40.53	1,464,958	-0.10(-0.25%)
Dec 07, 2006	41.10	41.33	40.62	40.63	1,532,274	-0.10(-0.25%)
Dec 06, 2006	40.75	40.89	40.57	40.74	1,453,422	-0.47(-1.13%)
Dec 05, 2006	41.30	41.43	41.12	41.20	1,231,828	+0.39(+0.97%)
Dec 04, 2006	40.20	40.97	40.18	40.81	1,307,383	+0.26(+0.64%)
Dec 01, 2006	40.25	40.97	40.09	40.55	1,602,504	-0.65(-1.57%)
Nov 30, 2006	41.23	41.39	41.02	41.19	1,773,518	+0.43(+1.06%)
Nov 29, 2006	40.65	40.82	40.54	40.76	922,888	+0.12(+0.29%)
Nov 28, 2006	40.29	40.64	40.25	40.64	958,004	-0.02(-0.06%)
Nov 27, 2006	40.96	41.14	40.59	40.66	2,203,143	-0.75(-1.81%)
Nov 24, 2006	41.22	41.59	41.18	41.41	539,027	-0.20(-0.47%)
Nov 22, 2006	41.37	41.71	41.37	41.61	1,336,033	+0.36(+0.86%)
Nov 21, 2006	41.11	41.31	41.08	41.26	1,750,192	+0.44(+1.08%)
Nov 20, 2006	40.56	40.88	40.54	40.81	1,214,207	-0.01(-0.02%)
Nov 17, 2006	40.41	40.88	40.25	40.82	989,696	-0.02(-0.04%)
Nov 16, 2006	40.82	40.92	40.46	40.84	1,772,757	+0.29(+0.72%)
Nov 15, 2006	40.53	40.73	40.36	40.55	958,384	+0.02(+0.04%)
Nov 14, 2006	40.45	40.53	39.92	40.53	993,753	+0.49(+1.22%)
Nov 13, 2006	39.78	40.10	39.65	40.04	1,212,559	+0.13(+0.32%)
Nov 10, 2006	39.95	40.04	39.74	39.91	1,881,399	-0.20(-0.49%)
Nov 09, 2006	40.03	40.32	39.98	40.11	2,484,700	-0.10(-0.25%)
Nov 08, 2006	40.12	40.32	39.70	40.21	1,822,831	+0.10(+0.26%)
Nov 07, 2006	40.10	40.37	40.01	40.11	1,481,185	+0.96(+2.46%)
Nov 06, 2006	38.85	39.28	38.84	39.15	1,213,446	+0.47(+1.20%)
Nov 03, 2006	38.73	38.83	38.45	38.68	1,081,098	-0.05(-0.12%)
Nov 02, 2006	38.68	38.78	38.49	38.73	1,064,617	-0.09(-0.22%)
Nov 01, 2006	39.49	39.49	38.71	38.82	1,189,867	-0.34(-0.87%)
Oct 31, 2006	39.43	39.43	38.99	39.16	1,104,043	+0.14(+0.36%)
Oct 30, 2006	38.89	39.16	38.72	39.02	1,019,741	-0.02(-0.04%)
Oct 27, 2006	39.11	39.17	38.88	39.03	2,723,155	-0.45(-1.14%)
Oct 26, 2006	39.44	39.58	39.32	39.48	2,965,413	+0.06(+0.14%)
Oct 25, 2006	39.14	39.47	39.02	39.43	2,191,733	+0.14(+0.36%)
Oct 24, 2006	39.28	39.44	39.17	39.28	1,282,282	+0.00(+0.00%)
Oct 23, 2006	38.77	39.51	38.77	39.28	3,173,443	+0.24(+0.63%)
Oct 20, 2006	38.97	39.07	38.78	39.04	2,628,838	-0.45(-1.14%)
Oct 19, 2006	39.89	39.96	39.43	39.49	5,301,792	-1.35(-3.30%)
Oct 18, 2006	40.93	40.98	40.41	40.84	2,746,100	+0.13(+0.33%)
Oct 17, 2006	40.77	40.78	40.23	40.70	1,223,968	-0.37(-0.90%)
Oct 16, 2006	40.77	41.11	40.67	41.07	1,454,437	+0.31(+0.75%)
Oct 13, 2006	40.78	40.89	40.56	40.77	1,535,570	+0.44(+1.10%)
Oct 12, 2006	40.07	40.38	39.97	40.32	1,275,437	+0.35(+0.89%)
Oct 11, 2006	39.74	40.25	39.71	39.97	1,570,305	+0.06(+0.16%)
Oct 10, 2006	40.10	40.10	39.77	39.91	1,189,233	-0.34(-0.84%)
Oct 09, 2006	39.93	40.36	39.88	40.25	1,065,505	+0.10(+0.26%)
Oct 06, 2006	39.78	40.26	39.71	40.14	2,601,836	+0.04(+0.10%)
Oct 05, 2006	40.12	40.25	39.88	40.10	3,471,734	-0.05(-0.12%)
Oct 04, 2006	38.98	40.24	38.93	40.15	3,234,166	+1.28(+3.29%)
Oct 03, 2006	38.64	39.02	38.43	38.87	2,544,155	+0.13(+0.35%)

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.