Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	66.03	66.44	65.60	65.94	7,372,277	-0.13(-0.20%)
Sep 27, 2007	65.67	66.55	64.90	66.06	6,819,089	+0.83(+1.27%)
Sep 26, 2007	62.64	65.56	62.64	65.23	10,980,026	+3.22(+5.19%)
Sep 25, 2007	60.61	62.13	60.06	62.01	4,596,538	+1.38(+2.28%)
Sep 24, 2007	61.10	61.83	60.41	60.63	4,807,498	-0.47(-0.76%)
Sep 21, 2007	61.70	61.72	60.64	61.10	7,733,943	+0.22(+0.37%)
Sep 20, 2007	61.93	62.18	60.72	60.87	5,300,272	-1.08(-1.75%)
Sep 19, 2007	62.22	62.31	61.43	61.96	4,658,894	-0.07(-0.11%)
Sep 18, 2007	61.08	62.02	60.12	62.02	7,523,714	+1.39(+2.30%)
Sep 17, 2007	61.52	61.52	60.29	60.63	4,706,998	-0.95(-1.55%)
Sep 14, 2007	61.62	61.95	61.05	61.58	3,520,449	-0.24(-0.39%)
Sep 13, 2007	61.63	62.16	61.28	61.83	3,648,725	+0.85(+1.39%)
Sep 12, 2007	61.32	61.81	60.96	60.98	3,224,703	-0.55(-0.90%)
Sep 11, 2007	60.96	61.80	60.84	61.53	3,659,414	+0.95(+1.58%)
Sep 10, 2007	61.58	61.74	60.01	60.58	4,591,193	-0.56(-0.92%)
Sep 07, 2007	61.85	61.87	60.76	61.14	6,684,578	-1.39(-2.22%)
Sep 06, 2007	63.72	63.99	62.27	62.53	5,543,461	-0.84(-1.32%)
Sep 05, 2007	63.38	64.29	63.19	63.37	4,921,681	-0.03(-0.05%)
Sep 04, 2007	62.49	63.76	62.49	63.40	4,785,834	+1.12(+1.80%)
Aug 31, 2007	62.20	62.88	61.42	62.28	4,772,026	+0.29(+0.46%)
Aug 30, 2007	63.20	63.20	61.82	61.99	5,347,484	-0.88(-1.40%)
Aug 29, 2007	62.31	62.91	62.31	62.88	6,499,291	+0.66(+1.06%)
Aug 28, 2007	62.49	62.81	62.14	62.21	5,988,862	-0.49(-0.79%)
Aug 27, 2007	62.47	62.94	62.42	62.71	6,552,864	-0.20(-0.31%)
Aug 24, 2007	62.31	62.91	61.91	62.91	6,517,107	+0.60(+0.96%)
Aug 23, 2007	61.34	62.48	61.34	62.31	5,636,104	+0.95(+1.55%)
Aug 22, 2007	62.63	62.70	61.10	61.36	5,521,084	-0.83(-1.34%)
Aug 21, 2007	59.98	62.19	59.69	62.19	7,555,782	+1.84(+3.05%)
Aug 20, 2007	61.20	61.35	59.72	60.35	7,343,772	-0.70(-1.15%)
Aug 17, 2007	60.83	62.37	58.78	61.05	13,144,960	+1.61(+2.71%)
Aug 16, 2007	59.78	60.27	56.79	59.44	26,144,968	-1.17(-1.93%)
Aug 15, 2007	63.20	63.65	60.48	60.61	12,389,862	-2.51(-3.98%)
Aug 14, 2007	65.45	65.98	63.12	63.12	9,521,230	-2.11(-3.23%)
Aug 13, 2007	67.38	67.46	65.14	65.23	6,186,620	-1.48(-2.22%)
Aug 10, 2007	67.02	67.59	65.78	66.71	9,940,798	+0.06(+0.08%)
Aug 09, 2007	66.12	68.47	65.95	66.65	11,868,155	-1.26(-1.86%)
Aug 08, 2007	65.06	67.92	65.06	67.92	6,590,403	+2.92(+4.49%)
Aug 07, 2007	64.16	65.52	63.72	65.00	8,867,934	+0.54(+0.83%)
Aug 06, 2007	62.98	64.46	62.43	64.46	7,260,295	+1.42(+2.26%)
Aug 03, 2007	63.28	63.60	62.41	63.04	8,564,242	+0.63(+1.00%)
Aug 02, 2007	63.20	63.31	62.05	62.41	6,103,526	-0.61(-0.96%)
Aug 01, 2007	62.31	63.44	60.98	63.02	8,577,052	+1.00(+1.61%)
Jul 31, 2007	64.55	64.60	61.61	62.02	7,244,893	-2.14(-3.33%)
Jul 30, 2007	63.31	64.17	62.81	64.16	7,656,336	+1.69(+2.70%)
Jul 27, 2007	60.40	63.68	59.79	62.47	14,684,078	+2.13(+3.53%)
Jul 26, 2007	60.84	61.15	58.67	60.34	11,327,349	-1.12(-1.83%)
Jul 25, 2007	61.97	62.64	60.55	61.46	7,901,886	-0.17(-0.27%)
Jul 24, 2007	62.53	62.85	61.30	61.63	9,149,713	-1.19(-1.89%)
Jul 23, 2007	63.09	63.79	62.33	62.82	5,113,203	-0.27(-0.43%)
Jul 20, 2007	64.24	64.35	63.01	63.09	6,386,462	-1.12(-1.75%)
Jul 19, 2007	64.70	65.67	64.15	64.21	5,114,094	-1.40(-2.14%)
Jul 18, 2007	65.61	65.61	65.61	65.61	0	+0.00(+0.00%)
Jul 17, 2007	65.61	65.61	65.61	65.61	0	+0.00(+0.00%)
Jul 16, 2007	65.61	65.61	65.61	65.61	0	+0.00(+0.00%)
Jul 13, 2007	65.78	65.90	65.13	65.61	6,362,108	-0.37(-0.56%)
Jul 12, 2007	65.19	66.30	65.10	65.99	14,909,692	+0.87(+1.34%)
Jul 11, 2007	62.60	65.40	62.27	65.12	39,804,596	+2.16(+3.43%)
Jul 10, 2007	63.99	64.03	62.88	62.95	9,698,162	-1.10(-1.71%)
Jul 09, 2007	64.32	65.34	63.66	64.05	11,370,286	-0.47(-0.73%)
Jul 06, 2007	62.11	64.83	61.09	64.53	16,283,861	+2.15(+3.44%)
Jul 05, 2007	60.84	62.38	60.55	62.38	4,562,688	+1.83(+3.03%)
Jul 03, 2007	60.51	60.93	60.17	60.55	3,593,495	+0.77(+1.29%)
Jul 02, 2007	60.48	60.50	59.71	59.78	3,841,138	-0.21(-0.35%)
Jun 29, 2007	60.67	61.18	59.70	59.99	3,397,519	-0.69(-1.13%)
Jun 28, 2007	60.86	61.42	60.47	60.67	3,243,543	-0.19(-0.31%)
Jun 27, 2007	59.27	60.91	59.06	60.86	4,782,449	+1.26(+2.12%)
Jun 26, 2007	59.87	60.56	59.46	59.60	3,014,474	-0.28(-0.47%)
Jun 25, 2007	60.51	61.12	59.57	59.88	4,104,263	-0.74(-1.21%)
Jun 22, 2007	61.44	61.77	60.61	60.61	5,774,178	-1.04(-1.69%)
Jun 21, 2007	61.06	61.68	60.62	61.66	2,749,015	+0.60(+0.98%)
Jun 20, 2007	61.41	61.71	61.06	61.06	3,968,523	-0.27(-0.44%)
Jun 19, 2007	60.18	61.41	60.18	61.32	5,433,892	+0.03(+0.05%)
Jun 18, 2007	61.87	62.02	60.96	61.29	5,749,236	-0.75(-1.21%)
Jun 15, 2007	62.14	62.70	61.60	62.05	7,469,375	+0.58(+0.95%)
Jun 14, 2007	61.71	62.06	61.30	61.46	4,918,118	-0.42(-0.68%)
Jun 13, 2007	61.77	62.04	60.97	61.88	4,558,234	+0.31(+0.50%)
Jun 12, 2007	62.54	62.70	61.57	61.57	6,805,727	-0.96(-1.54%)
Jun 11, 2007	61.74	62.89	61.57	62.54	5,519,587	+0.84(+1.35%)
Jun 08, 2007	60.62	61.77	60.62	61.70	8,358,395	+1.14(+1.88%)
Jun 07, 2007	60.87	61.45	59.83	60.56	6,127,016	-0.33(-0.54%)
Jun 06, 2007	60.44	61.24	60.17	60.89	5,802,684	+0.35(+0.58%)
Jun 05, 2007	59.94	60.61	59.88	60.54	4,533,291	+0.45(+0.75%)
Jun 04, 2007	60.28	60.56	59.88	60.09	3,310,220	-0.20(-0.33%)
Jun 01, 2007	59.83	60.43	59.10	60.28	4,269,614	+0.67(+1.13%)
May 31, 2007	59.33	59.85	59.33	59.61	4,609,900	+0.35(+0.60%)
May 30, 2007	58.54	59.27	58.18	59.26	4,446,883	+0.21(+0.35%)
May 29, 2007	57.73	59.13	57.93	59.05	6,163,459	+1.41(+2.44%)
May 25, 2007	57.72	57.90	57.27	57.64	2,318,757	+0.14(+0.24%)
May 24, 2007	58.37	58.60	57.03	57.50	4,668,693	-0.80(-1.37%)
May 23, 2007	58.88	59.05	58.27	58.31	4,583,176	-0.31(-0.53%)
May 22, 2007	57.70	58.69	57.53	58.62	4,625,935	+0.80(+1.39%)
May 21, 2007	58.36	58.46	57.74	57.81	4,668,693	-0.55(-0.94%)
May 18, 2007	58.85	59.05	58.24	58.36	4,213,493	-0.44(-0.74%)
May 17, 2007	58.37	59.04	57.97	58.80	4,969,784	+0.25(+0.43%)
May 16, 2007	58.87	59.12	57.87	58.55	5,068,663	-0.21(-0.35%)
May 15, 2007	59.46	59.89	58.38	58.76	5,011,652	-0.68(-1.15%)
May 14, 2007	60.17	61.11	59.30	59.44	9,035,405	-0.76(-1.27%)
May 11, 2007	59.38	60.35	57.70	60.20	16,866,446	+4.31(+7.70%)
May 10, 2007	56.91	57.35	55.79	55.90	6,469,004	-1.01(-1.78%)
May 09, 2007	56.66	57.42	56.52	56.91	3,880,333	-0.20(-0.35%)
May 08, 2007	56.83	57.53	56.25	57.11	5,499,811	+0.09(+0.16%)
May 07, 2007	57.03	57.60	56.61	57.02	7,576,271	-0.78(-1.35%)
May 04, 2007	58.49	58.61	57.52	57.80	4,228,637	-0.68(-1.17%)
May 03, 2007	57.85	58.70	57.75	58.49	5,998,661	+0.64(+1.11%)
May 02, 2007	57.98	58.62	57.64	57.85	6,107,338	+0.30(+0.53%)
May 01, 2007	58.09	58.54	56.71	57.54	8,409,171	-0.47(-0.80%)
Apr 30, 2007	58.82	59.38	57.91	58.01	4,807,925	-0.59(-1.00%)
Apr 27, 2007	58.26	59.43	58.26	58.60	4,088,781	+0.36(+0.62%)
Apr 26, 2007	59.83	59.89	58.07	58.23	7,022,192	-1.34(-2.25%)
Apr 25, 2007	59.93	60.06	58.77	59.58	7,052,479	-0.07(-0.11%)
Apr 24, 2007	61.67	61.67	59.59	59.64	7,217,278	-1.81(-2.94%)
Apr 23, 2007	62.40	62.44	61.32	61.45	3,989,011	-0.95(-1.53%)
Apr 20, 2007	62.58	62.84	62.25	62.40	4,009,500	+0.23(+0.37%)
Apr 19, 2007	62.56	63.14	62.04	62.17	3,373,467	-0.53(-0.85%)
Apr 18, 2007	62.66	63.31	62.35	62.71	2,808,698	+0.04(+0.07%)
Apr 17, 2007	62.72	63.14	62.25	62.66	2,768,612	-0.06(-0.10%)
Apr 16, 2007	61.93	63.43	61.91	62.72	4,712,342	+0.81(+1.31%)
Apr 13, 2007	62.34	62.35	61.86	61.91	1,767,351	-0.21(-0.34%)
Apr 12, 2007	61.82	62.27	61.31	62.12	3,032,726	+0.32(+0.52%)
Apr 11, 2007	61.73	62.21	61.10	61.80	3,327,145	+0.00(+0.00%)
Apr 10, 2007	61.88	62.51	61.57	61.80	2,415,855	+0.00(+0.00%)
Apr 09, 2007	62.30	62.63	61.54	61.80	2,397,148	-0.34(-0.54%)
Apr 05, 2007	62.53	62.76	62.05	62.13	2,664,388	-0.40(-0.65%)
Apr 04, 2007	61.91	63.00	61.85	62.54	6,121,030	+0.70(+1.13%)
Apr 03, 2007	61.11	61.93	60.94	61.84	5,937,195	+0.79(+1.29%)
Apr 02, 2007	60.29	61.29	59.94	61.06	7,064,060	+1.28(+2.14%)
Mar 30, 2007	59.55	60.18	59.30	59.77	3,720,880	+0.15(+0.25%)
Mar 29, 2007	59.83	60.01	59.46	59.62	4,587,630	+0.21(+0.35%)
Mar 28, 2007	60.32	60.59	59.18	59.41	5,315,246	-0.92(-1.52%)
Mar 27, 2007	60.39	61.28	60.14	60.33	4,544,872	-0.09(-0.15%)
Mar 26, 2007	60.79	61.04	60.13	60.42	4,993,551	-0.30(-0.49%)
Mar 23, 2007	61.08	61.35	60.28	60.71	4,663,348	-0.37(-0.60%)
Mar 22, 2007	61.00	61.62	60.06	61.08	7,660,006	+0.41(+0.67%)
Mar 21, 2007	59.77	60.73	59.30	60.68	5,663,888	+0.90(+1.51%)
Mar 20, 2007	59.71	60.15	59.35	59.77	5,342,139	+0.25(+0.41%)
Mar 19, 2007	59.50	60.21	58.94	59.52	10,898,072	+0.36(+0.62%)
Mar 16, 2007	60.42	60.50	58.21	59.16	18,288,166	-0.66(-1.10%)
Mar 15, 2007	62.19	64.55	59.72	59.82	28,148,934	-3.49(-5.51%)
Mar 14, 2007	62.53	63.47	61.25	63.31	11,129,680	+1.52(+2.46%)
Mar 13, 2007	63.71	63.58	61.73	61.79	9,294,628	-1.91(-3.00%)
Mar 12, 2007	63.28	64.13	63.21	63.71	5,700,242	-0.05(-0.08%)
Mar 09, 2007	64.30	64.30	62.98	63.76	6,455,642	+0.03(+0.05%)
Mar 08, 2007	63.52	64.46	63.23	63.73	9,424,685	+0.75(+1.19%)
Mar 07, 2007	63.28	63.75	62.74	62.98	7,954,862	-0.40(-0.62%)
Mar 06, 2007	63.07	63.87	62.78	63.38	9,208,220	+1.14(+1.83%)
Mar 05, 2007	60.73	63.10	60.39	62.24	12,325,137	+1.59(+2.62%)
Mar 02, 2007	61.07	61.54	60.10	60.65	8,246,154	-0.56(-0.91%)
Mar 01, 2007	59.61	61.79	59.06	61.21	11,206,770	+0.68(+1.13%)
Feb 28, 2007	58.31	61.04	57.95	60.52	15,147,198	+3.16(+5.51%)
Feb 27, 2007	59.50	59.81	57.25	57.36	11,712,265	-2.87(-4.77%)
Feb 26, 2007	61.74	61.85	60.06	60.24	5,760,576	-0.93(-1.52%)
Feb 23, 2007	61.77	61.91	60.68	61.16	7,234,203	-0.58(-0.94%)
Feb 22, 2007	63.57	63.65	61.50	61.74	8,787,762	-1.94(-3.04%)
Feb 21, 2007	64.75	64.92	63.65	63.68	5,416,076	-1.21(-1.86%)
Feb 20, 2007	64.52	64.92	63.85	64.89	4,666,912	+0.37(+0.57%)
Feb 16, 2007	64.07	64.66	63.99	64.52	3,707,518	+0.24(+0.38%)
Feb 15, 2007	64.32	65.09	64.16	64.28	2,781,084	-0.05(-0.07%)
Feb 14, 2007	64.36	65.09	64.06	64.32	4,031,387	+0.11(+0.17%)
Feb 13, 2007	63.67	64.41	63.51	64.21	4,562,803	+0.90(+1.42%)
Feb 12, 2007	64.35	64.38	63.11	63.31	4,207,721	-1.04(-1.61%)
Feb 09, 2007	65.76	65.92	63.71	64.35	4,974,238	-1.23(-1.87%)
Feb 08, 2007	65.90	65.97	65.16	65.58	3,089,301	-0.35(-0.54%)
Feb 07, 2007	65.08	65.97	64.59	65.94	4,360,476	+0.93(+1.43%)
Feb 06, 2007	64.84	65.22	64.40	65.01	3,090,192	+0.17(+0.26%)
Feb 05, 2007	65.25	65.27	64.22	64.84	3,189,071	-0.15(-0.22%)
Feb 02, 2007	64.60	65.11	64.10	64.99	4,454,901	+0.12(+0.19%)
Feb 01, 2007	63.65	64.89	63.46	64.87	5,469,524	+1.63(+2.58%)
Jan 31, 2007	64.01	64.27	63.11	63.24	5,806,247	-0.56(-0.87%)
Jan 30, 2007	62.30	64.47	61.46	63.79	16,419,263	-0.85(-1.32%)
Jan 29, 2007	66.11	66.45	64.55	64.64	5,517,627	-1.46(-2.21%)
Jan 26, 2007	65.44	66.12	64.75	66.10	5,383,116	+1.11(+1.70%)
Jan 25, 2007	66.65	66.65	64.76	65.00	4,992,054	-1.41(-2.12%)
Jan 24, 2007	65.64	66.94	65.35	66.41	7,554,001	+0.81(+1.23%)
Jan 23, 2007	64.21	65.61	63.60	65.60	6,478,803	+1.61(+2.52%)
Jan 22, 2007	65.10	65.18	63.68	63.99	4,573,377	-0.82(-1.27%)
Jan 19, 2007	64.66	65.11	64.26	64.81	5,762,598	-0.02(-0.03%)
Jan 18, 2007	65.67	66.23	64.46	64.83	7,643,081	-0.51(-0.77%)
Jan 17, 2007	63.96	65.56	63.67	65.33	7,733,943	+1.38(+2.15%)
Jan 16, 2007	64.44	64.88	63.46	63.96	6,785,239	-0.48(-0.74%)
Jan 12, 2007	62.47	64.49	62.39	64.44	8,845,664	+1.95(+3.11%)
Jan 11, 2007	62.10	62.85	61.56	62.49	6,465,441	+0.37(+0.60%)
Jan 10, 2007	60.18	62.19	60.07	62.12	7,595,869	+1.73(+2.86%)
Jan 09, 2007	60.02	60.42	59.74	60.39	3,820,649	+0.35(+0.58%)
Jan 08, 2007	59.61	60.05	59.18	60.05	3,634,472	+0.63(+1.06%)
Jan 05, 2007	59.14	59.70	58.89	59.41	3,913,293	+0.28(+0.47%)
Jan 04, 2007	58.37	59.15	58.23	59.14	4,614,354	+0.43(+0.73%)
Jan 03, 2007	57.92	59.01	57.92	58.71	7,093,456	+1.49(+2.60%)
Dec 29, 2006	57.48	57.59	57.08	57.22	2,951,227	-0.36(-0.62%)
Dec 28, 2006	57.35	57.61	57.12	57.58	2,657,262	+0.24(+0.42%)
Dec 27, 2006	57.14	57.57	57.14	57.34	2,597,578	+0.29(+0.52%)
Dec 26, 2006	57.17	57.25	56.47	57.05	3,347,634	-0.32(-0.55%)
Dec 22, 2006	57.70	58.10	56.88	57.36	4,722,141	-0.34(-0.59%)
Dec 21, 2006	59.23	59.29	56.81	57.70	8,029,689	-1.18(-2.00%)
Dec 20, 2006	59.78	59.84	58.80	58.88	4,347,114	-1.17(-1.96%)
Dec 19, 2006	59.08	60.08	58.58	60.05	4,680,274	+0.89(+1.51%)
Dec 18, 2006	59.84	60.03	58.98	59.16	3,184,617	-0.67(-1.13%)
Dec 15, 2006	59.59	60.05	59.56	59.83	4,432,631	+0.39(+0.66%)
Dec 14, 2006	59.89	60.20	59.33	59.44	4,779,153	-0.27(-0.46%)
Dec 13, 2006	61.12	61.20	59.61	59.71	5,421,421	-1.10(-1.82%)
Dec 12, 2006	61.08	61.41	60.47	60.82	4,399,671	-0.15(-0.25%)
Dec 11, 2006	61.39	61.78	60.79	60.97	4,916,336	-0.34(-0.55%)
Dec 08, 2006	60.47	61.32	60.21	61.31	4,938,606	+0.84(+1.39%)
Dec 07, 2006	60.98	61.45	60.28	60.47	4,718,578	-0.31(-0.52%)
Dec 06, 2006	60.40	61.41	60.34	60.78	4,773,808	-0.04(-0.07%)
Dec 05, 2006	60.06	61.01	59.83	60.82	5,294,036	+0.98(+1.63%)
Dec 04, 2006	59.72	60.01	59.18	59.84	5,179,123	+0.19(+0.32%)
Dec 01, 2006	59.62	60.35	59.16	59.65	4,911,882	-0.47(-0.78%)
Nov 30, 2006	60.62	60.79	59.66	60.13	4,250,907	-0.39(-0.64%)
Nov 29, 2006	60.28	61.01	59.29	60.51	6,341,619	+0.23(+0.38%)
Nov 28, 2006	59.93	60.61	59.05	60.28	6,542,050	+0.47(+0.79%)
Nov 27, 2006	61.97	61.97	59.73	59.81	7,385,639	-2.30(-3.70%)
Nov 24, 2006	62.18	62.64	61.51	62.11	1,805,655	-0.07(-0.11%)
Nov 22, 2006	62.36	62.36	61.50	62.18	4,360,476	+0.21(+0.34%)
Nov 21, 2006	60.80	62.06	60.68	61.97	6,841,359	+1.17(+1.92%)
Nov 20, 2006	60.22	61.18	59.53	60.80	8,132,131	+0.74(+1.23%)
Nov 17, 2006	60.40	61.40	59.89	60.06	12,644,044	-0.57(-0.94%)
Nov 16, 2006	59.50	61.07	59.50	60.63	11,340,800	+0.85(+1.42%)
Nov 15, 2006	57.29	59.83	57.14	59.78	13,843,954	+2.11(+3.66%)
Nov 14, 2006	56.29	57.76	56.04	57.67	8,749,457	+1.65(+2.95%)
Nov 13, 2006	55.68	56.32	55.12	56.01	5,905,126	+0.35(+0.64%)
Nov 10, 2006	55.90	56.35	55.46	55.66	4,778,262	+0.06(+0.11%)
Nov 09, 2006	56.63	56.69	55.46	55.60	4,936,825	-1.06(-1.87%)
Nov 08, 2006	56.80	57.13	56.35	56.66	5,658,374	-0.55(-0.97%)
Nov 07, 2006	57.24	57.98	57.04	57.21	4,704,325	-0.25(-0.43%)
Nov 06, 2006	56.49	57.59	56.28	57.46	5,829,408	+1.21(+2.15%)
Nov 03, 2006	56.30	57.03	55.79	56.25	5,539,898	-0.01(-0.02%)
Nov 02, 2006	55.94	56.64	55.79	56.26	5,976,390	-0.02(-0.04%)
Nov 01, 2006	56.24	57.64	56.10	56.28	9,980,546	+0.04(+0.07%)
Oct 31, 2006	56.30	56.80	55.58	56.24	5,816,937	+0.11(+0.20%)
Oct 30, 2006	56.72	56.79	56.03	56.13	4,551,107	-0.60(-1.05%)
Oct 27, 2006	56.55	57.28	56.02	56.72	7,333,973	+0.66(+1.17%)
Oct 26, 2006	55.74	56.16	54.93	56.07	5,560,386	+0.33(+0.59%)
Oct 25, 2006	57.24	57.25	55.74	55.74	6,273,028	-0.95(-1.68%)
Oct 24, 2006	56.72	57.37	55.23	56.69	8,814,486	+0.20(+0.35%)
Oct 23, 2006	55.24	56.49	54.47	56.49	10,824,135	+1.47(+2.67%)
Oct 20, 2006	56.24	56.39	55.01	55.03	6,380,815	-1.21(-2.16%)
Oct 19, 2006	57.06	57.28	56.14	56.24	6,881,445	-0.70(-1.23%)
Oct 18, 2006	58.15	58.15	56.70	56.94	10,074,971	-1.04(-1.79%)
Oct 17, 2006	60.06	60.06	57.25	57.98	28,953,738	+1.49(+2.63%)
Oct 16, 2006	56.13	56.86	55.91	56.49	3,708,408	+0.26(+0.47%)
Oct 13, 2006	56.10	57.03	55.98	56.23	4,230,419	+0.10(+0.18%)
Oct 12, 2006	56.35	56.73	55.63	56.13	5,672,627	+0.11(+0.20%)
Oct 11, 2006	56.35	57.08	55.57	56.02	6,238,286	-0.45(-0.79%)
Oct 10, 2006	58.15	58.26	56.17	56.46	8,578,423	-2.08(-3.55%)
Oct 09, 2006	54.88	58.89	54.84	58.54	11,192,037	+3.45(+6.25%)
Oct 06, 2006	55.09	55.31	54.67	55.10	3,152,548	-0.11(-0.19%)
Oct 05, 2006	54.86	55.36	54.35	55.20	4,496,768	+0.28(+0.51%)
Oct 04, 2006	53.27	55.12	53.15	54.92	6,252,539	+1.49(+2.79%)
Oct 03, 2006	52.65	53.44	52.41	53.44	4,437,085	+1.03(+1.96%)

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.