Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	66.59	67.50	66.20	67.27	1,821,813	+0.68(+1.02%)
Oct 30, 2007	65.59	68.03	65.30	66.59	2,016,115	+0.39(+0.60%)
Oct 29, 2007	72.25	73.15	65.13	66.20	6,742,557	-1.62(-2.40%)
Oct 26, 2007	69.12	69.86	65.07	67.82	6,520,735	-1.23(-1.78%)
Oct 25, 2007	66.47	69.62	65.84	69.05	2,565,824	+3.08(+4.67%)
Oct 24, 2007	68.17	68.19	63.90	65.97	3,945,998	-2.41(-3.52%)
Oct 23, 2007	67.60	68.89	66.72	68.38	2,545,212	+1.33(+1.98%)
Oct 22, 2007	65.50	67.05	65.38	67.05	989,452	+1.48(+2.26%)
Oct 19, 2007	66.03	66.70	65.33	65.57	1,179,967	-0.85(-1.28%)
Oct 18, 2007	64.62	66.67	64.59	66.42	1,552,752	+2.06(+3.19%)
Oct 17, 2007	64.18	64.76	63.90	64.36	1,130,834	+0.50(+0.79%)
Oct 16, 2007	64.42	64.60	63.30	63.86	1,379,283	-0.53(-0.82%)
Oct 15, 2007	65.50	65.51	64.19	64.39	853,194	-0.80(-1.23%)
Oct 12, 2007	63.85	65.27	63.85	65.19	954,914	+1.27(+1.98%)
Oct 11, 2007	64.71	65.44	63.63	63.92	1,119,470	-0.79(-1.22%)
Oct 10, 2007	64.53	65.48	64.36	64.71	973,185	+0.40(+0.63%)
Oct 09, 2007	64.62	64.62	63.61	64.31	854,309	+0.24(+0.38%)
Oct 08, 2007	64.00	64.55	63.96	64.07	609,202	+0.09(+0.14%)
Oct 05, 2007	63.73	64.58	63.58	63.98	858,208	+0.06(+0.10%)
Oct 04, 2007	65.22	65.32	63.68	63.92	1,439,334	-1.07(-1.64%)
Oct 03, 2007	63.56	65.06	63.32	64.98	2,314,143	+1.60(+2.52%)
Oct 02, 2007	62.83	63.45	62.33	63.39	2,056,837	-0.54(-0.84%)
Oct 01, 2007	62.94	64.25	62.61	63.92	1,500,945	+1.20(+1.92%)
Sep 28, 2007	63.82	64.08	62.43	62.72	2,372,628	-1.12(-1.76%)
Sep 27, 2007	62.83	64.75	62.78	63.84	3,771,972	+1.29(+2.07%)
Sep 26, 2007	61.30	62.60	61.12	62.55	1,815,351	+1.65(+2.71%)
Sep 25, 2007	60.34	61.38	60.25	60.90	1,482,451	+0.14(+0.24%)
Sep 24, 2007	60.65	61.64	60.45	60.76	1,729,340	+0.48(+0.80%)
Sep 21, 2007	60.11	60.94	59.42	60.27	1,637,759	+0.85(+1.44%)
Sep 20, 2007	59.80	60.33	59.13	59.42	1,245,366	-0.38(-0.63%)
Sep 19, 2007	61.20	61.48	59.47	59.80	1,825,372	-0.85(-1.41%)
Sep 18, 2007	59.29	60.69	59.24	60.65	1,798,082	+1.59(+2.69%)
Sep 17, 2007	59.00	59.36	57.80	59.06	1,617,705	+0.01(+0.02%)
Sep 14, 2007	58.37	59.85	58.24	59.05	1,643,887	+0.31(+0.52%)
Sep 13, 2007	60.57	60.97	58.71	58.75	2,336,537	-1.89(-3.12%)
Sep 12, 2007	57.78	61.72	57.61	60.64	4,071,449	+2.84(+4.91%)
Sep 11, 2007	57.66	58.43	57.40	57.80	1,162,698	+0.48(+0.85%)
Sep 10, 2007	57.35	57.99	56.13	57.32	1,382,514	+0.25(+0.44%)
Sep 07, 2007	57.15	57.35	56.68	57.07	1,335,052	-0.48(-0.83%)
Sep 06, 2007	57.48	57.79	56.86	57.54	1,292,493	+0.30(+0.52%)
Sep 05, 2007	57.91	58.40	56.74	57.25	1,566,901	-1.24(-2.12%)
Sep 04, 2007	57.51	58.58	57.46	58.49	994,465	+0.96(+1.67%)
Aug 31, 2007	57.42	57.87	57.01	57.53	1,002,487	+0.59(+1.04%)
Aug 30, 2007	57.70	57.91	56.78	56.93	1,250,602	-1.05(-1.81%)
Aug 29, 2007	57.88	58.22	56.66	57.98	1,427,302	+0.40(+0.70%)
Aug 28, 2007	58.34	59.10	57.58	57.58	1,513,980	-0.75(-1.29%)
Aug 27, 2007	58.97	59.19	58.33	58.33	755,040	-0.88(-1.49%)
Aug 24, 2007	57.70	59.21	57.64	59.21	1,125,486	+1.55(+2.69%)
Aug 23, 2007	57.66	58.34	57.33	57.66	923,384	+0.19(+0.33%)
Aug 22, 2007	57.22	57.72	56.91	57.47	730,641	+0.88(+1.55%)
Aug 21, 2007	56.12	57.09	56.06	56.59	1,175,733	+0.21(+0.37%)
Aug 20, 2007	55.75	56.91	55.74	56.39	1,207,597	+0.66(+1.19%)
Aug 17, 2007	56.56	58.23	54.89	55.72	1,646,930	+0.13(+0.23%)
Aug 16, 2007	55.65	56.30	54.32	55.60	2,219,671	-0.44(-0.78%)
Aug 15, 2007	55.90	57.54	55.73	56.04	1,549,328	+0.36(+0.64%)
Aug 14, 2007	56.31	56.79	55.25	55.68	1,370,147	-0.34(-0.61%)
Aug 13, 2007	56.54	58.34	55.73	56.02	2,346,341	+0.07(+0.13%)
Aug 10, 2007	52.40	57.04	50.26	55.95	5,089,858	+3.54(+6.75%)
Aug 09, 2007	55.65	56.29	52.33	52.41	5,747,535	-3.88(-6.89%)
Aug 08, 2007	58.49	59.49	55.70	56.29	4,151,554	-2.47(-4.20%)
Aug 07, 2007	58.02	58.84	57.14	58.75	2,852,599	+0.18(+0.31%)
Aug 06, 2007	58.43	59.35	58.16	58.58	2,417,700	-0.22(-0.38%)
Aug 03, 2007	59.39	61.02	58.68	58.80	2,788,537	-2.22(-3.63%)
Aug 02, 2007	57.12	61.03	56.91	61.02	5,110,401	+3.99(+7.00%)
Aug 01, 2007	57.22	57.58	56.46	57.02	2,699,602	-0.50(-0.87%)
Jul 31, 2007	59.23	59.24	57.38	57.53	2,191,298	-0.89(-1.52%)
Jul 30, 2007	59.42	60.86	57.51	58.41	3,135,111	+0.24(+0.42%)
Jul 27, 2007	57.60	58.40	56.62	58.17	2,427,522	+0.31(+0.53%)
Jul 26, 2007	57.43	58.20	56.21	57.87	3,024,060	-0.48(-0.82%)
Jul 25, 2007	58.16	59.17	57.44	58.34	2,508,587	-0.46(-0.78%)
Jul 24, 2007	59.84	60.63	57.96	58.80	3,484,417	-1.34(-2.22%)
Jul 23, 2007	60.74	60.75	59.97	60.14	1,387,973	+0.12(+0.19%)
Jul 20, 2007	60.45	61.21	59.80	60.02	2,468,783	-0.41(-0.68%)
Jul 19, 2007	60.43	61.19	60.14	60.43	2,948,961	-0.88(-1.43%)
Jul 18, 2007	59.24	61.65	59.07	61.31	6,670,975	+5.48(+9.82%)
Jul 17, 2007	57.44	57.96	55.81	55.83	1,171,388	-0.51(-0.91%)
Jul 16, 2007	54.83	56.41	54.81	56.34	1,516,320	+1.52(+2.77%)
Jul 13, 2007	55.25	55.37	54.75	54.82	1,116,239	-0.67(-1.21%)
Jul 12, 2007	55.65	55.76	55.27	55.50	1,261,520	-0.04(-0.08%)
Jul 11, 2007	55.29	55.73	55.27	55.54	1,448,024	+0.25(+0.45%)
Jul 10, 2007	55.92	56.06	54.84	55.29	2,285,845	-0.79(-1.41%)
Jul 09, 2007	56.63	56.86	55.93	56.08	688,416	-0.63(-1.11%)
Jul 06, 2007	56.55	56.94	56.34	56.71	968,544	+0.18(+0.32%)
Jul 05, 2007	56.89	56.98	56.00	56.53	1,230,659	-0.16(-0.29%)
Jul 03, 2007	56.76	57.32	56.43	56.69	954,802	+0.38(+0.67%)
Jul 02, 2007	55.08	56.37	55.02	56.31	1,345,389	+1.64(+3.00%)
Jun 29, 2007	55.65	55.84	54.39	54.67	1,294,089	-0.98(-1.76%)
Jun 28, 2007	55.56	56.19	55.29	55.65	1,153,361	+0.16(+0.29%)
Jun 27, 2007	54.72	55.60	54.55	55.49	1,746,386	+0.53(+0.96%)
Jun 26, 2007	55.33	55.61	54.84	54.96	1,510,192	-0.36(-0.65%)
Jun 25, 2007	55.20	56.12	55.13	55.32	1,442,120	+0.57(+1.05%)
Jun 22, 2007	54.93	55.23	54.56	54.74	1,209,491	-0.43(-0.78%)
Jun 21, 2007	54.95	55.26	54.63	55.17	1,518,326	+0.22(+0.41%)
Jun 20, 2007	56.46	57.26	54.93	54.95	1,628,735	-0.82(-1.46%)
Jun 19, 2007	55.72	56.33	55.29	55.77	1,545,956	-0.38(-0.67%)
Jun 18, 2007	54.55	56.64	54.02	56.14	2,769,485	+2.12(+3.92%)
Jun 15, 2007	55.02	55.42	53.58	54.02	3,772,307	-0.56(-1.02%)
Jun 14, 2007	55.13	55.52	54.37	54.58	1,500,165	-0.64(-1.15%)
Jun 13, 2007	56.16	56.16	54.32	55.22	3,862,439	-0.93(-1.66%)
Jun 12, 2007	56.73	56.95	56.15	56.15	1,218,070	-0.65(-1.14%)
Jun 11, 2007	56.65	57.00	56.24	56.80	940,207	+0.15(+0.27%)
Jun 08, 2007	56.24	56.65	55.46	56.65	1,601,996	+0.41(+0.73%)
Jun 07, 2007	56.01	56.77	55.86	56.23	1,903,597	+0.22(+0.40%)
Jun 06, 2007	56.85	57.17	55.68	56.01	1,110,557	-0.72(-1.27%)
Jun 05, 2007	57.02	57.34	56.20	56.73	1,770,674	-0.31(-0.53%)
Jun 04, 2007	56.46	57.09	56.39	57.03	1,419,837	+0.48(+0.86%)
Jun 01, 2007	55.90	56.60	55.58	56.55	1,617,037	+0.85(+1.53%)
May 31, 2007	56.72	56.85	55.44	55.69	2,488,528	-0.85(-1.51%)
May 30, 2007	56.82	57.37	56.35	56.55	1,680,653	-0.26(-0.46%)
May 29, 2007	56.90	57.42	56.47	56.81	991,791	-0.16(-0.28%)
May 25, 2007	56.88	57.30	56.62	56.97	897,091	+0.15(+0.27%)
May 24, 2007	56.74	57.06	56.16	56.82	1,323,154	-0.02(-0.03%)
May 23, 2007	57.53	57.66	56.65	56.83	1,209,714	-0.42(-0.74%)
May 22, 2007	57.80	57.80	56.74	57.26	1,569,798	-0.32(-0.56%)
May 21, 2007	58.02	58.07	57.35	57.58	1,559,771	-0.64(-1.09%)
May 18, 2007	58.75	58.85	57.67	58.22	1,526,459	-0.47(-0.80%)
May 17, 2007	59.02	59.43	58.18	58.68	1,267,871	-0.39(-0.65%)
May 16, 2007	59.12	59.47	58.81	59.07	836,371	+0.13(+0.23%)
May 15, 2007	58.84	59.44	58.45	58.93	1,239,572	+0.11(+0.18%)
May 14, 2007	57.80	59.22	57.79	58.83	1,417,327	+1.02(+1.77%)
May 11, 2007	57.53	58.49	57.35	57.80	1,168,603	+0.33(+0.58%)
May 10, 2007	57.82	58.27	57.03	57.47	1,402,234	-0.47(-0.81%)
May 09, 2007	57.05	58.33	56.87	57.94	1,320,569	+0.89(+1.56%)
May 08, 2007	56.91	57.52	56.40	57.05	1,858,361	-0.33(-0.58%)
May 07, 2007	57.98	58.24	57.19	57.38	1,630,406	-0.48(-0.84%)
May 04, 2007	57.13	58.31	56.96	57.87	1,895,790	+0.90(+1.58%)
May 03, 2007	57.89	58.11	56.86	56.97	1,418,389	-0.68(-1.18%)
May 02, 2007	56.55	58.00	56.40	57.65	1,489,595	+1.10(+1.95%)
May 01, 2007	56.76	56.76	56.20	56.55	2,065,471	-0.22(-0.38%)
Apr 30, 2007	60.09	60.09	56.15	56.76	4,111,584	-1.52(-2.60%)
Apr 27, 2007	58.07	58.45	57.26	58.28	1,659,039	-0.08(-0.14%)
Apr 26, 2007	57.62	58.79	57.62	58.36	1,863,815	+0.77(+1.34%)
Apr 25, 2007	56.91	57.81	55.21	57.59	1,819,613	+0.57(+0.99%)
Apr 24, 2007	56.71	57.53	56.71	57.02	1,170,608	+0.52(+0.92%)
Apr 23, 2007	56.79	56.92	56.43	56.50	774,537	-0.07(-0.13%)
Apr 20, 2007	56.41	57.31	56.22	56.57	1,715,080	+0.40(+0.72%)
Apr 19, 2007	55.60	56.58	54.50	56.17	2,097,669	-0.38(-0.67%)
Apr 18, 2007	56.56	56.74	55.66	56.55	1,051,954	-0.05(-0.10%)
Apr 17, 2007	56.96	57.59	56.33	56.60	1,085,489	-0.20(-0.35%)
Apr 16, 2007	56.49	57.01	56.31	56.80	893,336	+0.44(+0.78%)
Apr 13, 2007	56.10	56.36	55.42	56.36	1,136,907	+0.40(+0.71%)
Apr 12, 2007	55.81	56.55	55.62	55.96	1,572,697	-0.06(-0.11%)
Apr 11, 2007	56.65	56.77	55.54	56.03	1,359,434	-0.66(-1.16%)
Apr 10, 2007	56.54	56.99	56.36	56.68	1,317,895	+0.07(+0.13%)
Apr 09, 2007	56.38	57.18	56.38	56.61	1,664,498	+0.41(+0.73%)
Apr 05, 2007	55.19	56.31	55.19	56.20	1,572,918	+1.04(+1.89%)
Apr 04, 2007	54.90	55.34	54.66	55.16	1,122,924	+0.26(+0.47%)
Apr 03, 2007	54.75	55.51	54.44	54.90	3,061,719	+1.89(+3.57%)
Apr 02, 2007	52.18	53.36	52.05	53.00	1,946,371	+0.92(+1.78%)
Mar 30, 2007	51.55	52.27	51.32	52.08	2,558,582	+0.66(+1.29%)
Mar 29, 2007	52.97	52.97	51.24	51.41	1,825,660	-1.20(-2.29%)
Mar 28, 2007	53.36	53.36	52.34	52.62	1,122,439	-0.74(-1.40%)
Mar 27, 2007	54.43	54.44	52.74	53.36	2,358,263	-1.16(-2.12%)
Mar 26, 2007	54.29	55.01	54.11	54.52	1,984,042	+0.22(+0.41%)
Mar 23, 2007	53.75	54.63	53.49	54.29	2,128,196	+0.54(+1.00%)
Mar 22, 2007	51.79	53.89	51.60	53.76	3,264,490	+2.04(+3.94%)
Mar 21, 2007	51.97	52.05	51.03	51.72	2,951,241	-0.33(-0.64%)
Mar 20, 2007	52.83	52.83	51.92	52.05	1,942,918	-0.78(-1.48%)
Mar 19, 2007	52.87	53.25	52.54	52.83	1,334,050	+0.57(+1.08%)
Mar 16, 2007	52.60	52.86	52.01	52.27	1,891,000	-0.37(-0.70%)
Mar 15, 2007	52.40	53.04	52.32	52.63	1,313,739	+0.23(+0.45%)
Mar 14, 2007	52.78	53.57	51.93	52.40	1,676,754	+0.02(+0.03%)
Mar 13, 2007	54.03	54.13	52.36	52.38	2,214,652	-1.65(-3.06%)
Mar 12, 2007	53.40	54.24	53.09	54.03	2,098,895	+1.03(+1.95%)
Mar 09, 2007	54.93	55.11	52.80	53.00	2,057,895	-1.85(-3.37%)
Mar 08, 2007	54.03	55.16	54.02	54.85	2,472,571	+0.98(+1.82%)
Mar 07, 2007	53.36	54.18	52.96	53.87	2,150,813	+0.53(+0.99%)
Mar 06, 2007	52.21	53.53	52.21	53.34	2,209,861	+1.41(+2.71%)
Mar 05, 2007	52.61	52.82	51.72	51.93	2,461,207	-1.66(-3.10%)
Mar 02, 2007	54.58	54.61	53.58	53.59	1,986,703	-0.99(-1.81%)
Mar 01, 2007	52.96	55.34	52.07	54.58	2,930,486	+0.81(+1.50%)
Feb 28, 2007	53.41	53.87	52.78	53.77	1,950,939	+0.62(+1.17%)
Feb 27, 2007	53.72	54.26	52.09	53.15	2,157,386	-1.60(-2.92%)
Feb 26, 2007	54.89	55.18	54.09	54.75	2,269,810	+0.13(+0.23%)
Feb 23, 2007	55.74	55.76	53.52	54.63	4,105,763	-1.30(-2.33%)
Feb 22, 2007	55.96	56.12	55.36	55.93	1,297,395	-0.12(-0.21%)
Feb 21, 2007	57.89	57.89	55.83	56.04	1,441,117	-0.77(-1.36%)
Feb 20, 2007	55.86	56.97	55.11	56.82	2,548,666	+0.96(+1.72%)
Feb 16, 2007	56.20	56.47	55.33	55.86	2,283,839	-0.72(-1.27%)
Feb 15, 2007	55.86	57.01	55.63	56.57	1,909,271	+0.94(+1.69%)
Feb 14, 2007	53.86	55.96	53.75	55.63	2,543,220	+1.77(+3.28%)
Feb 13, 2007	53.85	54.32	53.66	53.86	1,843,910	+0.31(+0.59%)
Feb 12, 2007	53.51	54.15	53.32	53.55	2,382,990	+0.04(+0.07%)
Feb 09, 2007	53.87	54.01	53.29	53.51	1,664,387	-0.15(-0.28%)
Feb 08, 2007	54.79	54.79	53.58	53.67	3,130,795	-1.12(-2.05%)
Feb 07, 2007	54.30	55.07	54.22	54.79	4,153,002	+0.93(+1.73%)
Feb 06, 2007	52.01	54.05	51.85	53.85	4,397,775	+1.94(+3.73%)
Feb 05, 2007	52.06	52.40	51.58	51.92	3,806,065	+0.47(+0.91%)
Feb 02, 2007	51.42	51.95	50.90	51.45	2,879,226	+0.09(+0.17%)
Feb 01, 2007	49.81	51.48	49.52	51.36	3,012,252	+1.54(+3.10%)
Jan 31, 2007	49.92	50.16	48.85	49.81	3,319,416	-0.28(-0.56%)
Jan 30, 2007	48.20	50.60	48.02	50.09	5,668,432	+2.06(+4.30%)
Jan 29, 2007	47.99	48.49	47.63	48.03	1,407,582	+0.04(+0.09%)
Jan 26, 2007	47.71	48.10	46.95	47.98	2,324,170	-0.03(-0.06%)
Jan 25, 2007	48.06	48.50	47.94	48.01	1,366,805	-0.13(-0.28%)
Jan 24, 2007	48.33	48.60	47.51	48.15	2,123,517	-0.22(-0.46%)
Jan 23, 2007	48.45	48.72	47.91	48.37	1,782,484	-0.01(-0.02%)
Jan 22, 2007	48.89	49.27	48.35	48.38	1,599,768	-0.53(-1.08%)
Jan 19, 2007	49.37	49.37	48.75	48.91	1,190,551	-0.32(-0.66%)
Jan 18, 2007	49.73	49.74	48.40	49.23	3,416,345	-0.67(-1.35%)
Jan 17, 2007	48.65	49.91	48.56	49.90	2,563,261	+1.26(+2.58%)
Jan 16, 2007	48.84	49.18	48.24	48.65	1,739,033	-0.29(-0.59%)
Jan 12, 2007	48.51	49.17	48.04	48.94	2,023,246	+0.45(+0.93%)
Jan 11, 2007	46.77	48.76	46.72	48.49	2,215,098	+1.53(+3.27%)
Jan 10, 2007	45.78	47.14	45.78	46.95	2,376,868	+0.05(+0.11%)
Jan 09, 2007	47.59	47.62	46.39	46.90	3,092,915	-0.68(-1.43%)
Jan 08, 2007	48.01	48.01	46.42	47.58	3,184,384	+0.03(+0.06%)
Jan 05, 2007	48.92	48.95	47.21	47.55	4,386,634	-2.13(-4.28%)
Jan 04, 2007	50.11	50.16	48.91	49.68	2,593,231	-0.60(-1.20%)
Jan 03, 2007	49.78	50.87	49.73	50.28	2,733,388	+0.64(+1.28%)
Dec 29, 2006	49.47	49.94	49.47	49.64	1,143,312	-0.05(-0.11%)
Dec 28, 2006	49.55	49.81	49.41	49.70	1,178,741	-0.22(-0.45%)
Dec 27, 2006	49.48	49.92	49.40	49.92	1,369,367	+0.44(+0.89%)
Dec 26, 2006	49.46	49.77	49.14	49.48	475,173	-0.05(-0.11%)
Dec 22, 2006	49.72	49.82	49.03	49.54	854,643	-0.08(-0.16%)
Dec 21, 2006	49.54	50.00	49.38	49.62	1,171,165	+0.16(+0.33%)
Dec 20, 2006	49.91	50.50	49.30	49.46	2,013,887	-0.25(-0.51%)
Dec 19, 2006	49.46	50.02	48.51	49.71	1,749,729	+0.67(+1.37%)
Dec 18, 2006	49.45	49.45	48.74	49.03	1,221,746	-0.43(-0.87%)
Dec 15, 2006	49.64	49.90	49.36	49.46	1,846,100	-0.15(-0.31%)
Dec 14, 2006	49.38	50.40	49.16	49.62	2,657,961	+0.78(+1.60%)
Dec 13, 2006	49.92	50.20	48.74	48.84	1,989,265	-0.93(-1.88%)
Dec 12, 2006	49.65	50.48	49.27	49.77	2,103,574	+0.05(+0.11%)
Dec 11, 2006	50.46	50.50	49.42	49.72	2,118,503	-0.97(-1.91%)
Dec 08, 2006	50.06	51.10	49.06	50.69	3,128,678	+0.85(+1.71%)
Dec 07, 2006	49.78	50.99	49.60	49.83	2,017,341	-0.12(-0.23%)
Dec 06, 2006	48.64	50.56	48.54	49.95	2,604,929	+1.03(+2.11%)
Dec 05, 2006	48.88	49.12	48.14	48.92	1,778,362	+0.69(+1.43%)
Dec 04, 2006	48.01	48.57	47.93	48.23	1,544,619	+0.29(+0.60%)
Dec 01, 2006	47.99	49.29	47.44	47.94	2,844,688	-0.62(-1.28%)
Nov 30, 2006	46.51	48.66	46.01	48.56	3,566,974	+2.24(+4.84%)
Nov 29, 2006	47.07	47.17	45.93	46.31	2,617,742	-0.75(-1.60%)
Nov 28, 2006	46.59	47.53	46.51	47.07	1,885,763	+0.48(+1.02%)
Nov 27, 2006	47.01	47.27	46.50	46.59	1,442,677	-0.66(-1.41%)
Nov 24, 2006	47.21	47.35	46.84	47.26	429,605	-0.11(-0.23%)
Nov 22, 2006	47.10	47.69	46.56	47.36	2,137,778	+0.27(+0.57%)
Nov 21, 2006	47.27	47.89	46.90	47.10	1,547,404	-0.22(-0.46%)
Nov 20, 2006	48.38	48.71	47.03	47.31	2,115,495	-0.59(-1.24%)
Nov 17, 2006	49.29	49.36	47.73	47.90	2,528,500	-1.53(-3.10%)
Nov 16, 2006	48.84	49.81	48.63	49.44	2,788,648	+0.61(+1.25%)
Nov 15, 2006	47.80	49.39	47.59	48.83	2,963,120	+0.60(+1.25%)
Nov 14, 2006	48.47	48.69	48.01	48.23	2,847,585	-0.05(-0.11%)
Nov 13, 2006	47.57	48.51	46.83	48.28	4,872,837	+1.61(+3.44%)
Nov 10, 2006	47.48	48.02	46.43	46.67	6,605,743	-0.68(-1.44%)
Nov 09, 2006	49.54	49.72	46.90	47.36	6,432,497	-2.18(-4.40%)
Nov 08, 2006	51.70	51.70	48.67	49.54	8,279,935	-3.11(-5.90%)
Nov 07, 2006	52.52	53.02	51.91	52.64	2,434,246	+0.13(+0.26%)
Nov 06, 2006	51.05	53.09	51.05	52.51	3,910,124	+1.53(+3.01%)
Nov 03, 2006	52.95	52.96	50.47	50.97	4,115,456	-2.14(-4.02%)
Nov 02, 2006	52.29	53.89	52.25	53.11	1,977,121	+0.59(+1.13%)

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.