Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	29.11	29.11	28.44	28.72	1,575,573	-0.32(-1.10%)
Sep 27, 2007	29.36	29.60	28.70	29.04	2,457,017	-0.80(-2.68%)
Sep 26, 2007	30.26	30.43	29.13	29.84	2,552,306	-0.06(-0.21%)
Sep 25, 2007	29.60	30.22	28.71	29.90	2,287,591	+0.21(+0.72%)
Sep 24, 2007	30.92	30.92	29.64	29.69	2,295,691	-0.58(-1.91%)
Sep 21, 2007	30.49	30.60	29.44	30.27	3,033,938	+0.31(+1.04%)
Sep 20, 2007	31.59	31.66	29.56	29.96	3,427,224	-1.09(-3.52%)
Sep 19, 2007	30.38	32.28	29.12	31.05	5,290,801	+1.27(+4.27%)
Sep 18, 2007	27.54	30.25	27.52	29.78	4,429,719	+2.40(+8.77%)
Sep 17, 2007	26.73	27.40	26.49	27.38	3,079,259	+0.37(+1.38%)
Sep 14, 2007	27.11	27.26	26.45	27.00	2,512,480	-0.11(-0.39%)
Sep 13, 2007	25.95	27.41	25.84	27.11	5,934,080	+1.40(+5.43%)
Sep 12, 2007	24.92	26.73	24.60	25.72	4,599,371	+0.86(+3.47%)
Sep 11, 2007	24.46	25.14	24.45	24.85	2,872,933	+0.39(+1.60%)
Sep 10, 2007	25.05	25.48	24.32	24.46	3,126,735	-0.47(-1.89%)
Sep 07, 2007	25.40	25.62	24.89	24.93	4,472,695	-1.00(-3.87%)
Sep 06, 2007	26.77	27.11	24.93	25.94	6,036,118	-0.77(-2.90%)
Sep 05, 2007	28.44	28.83	26.20	26.71	9,077,466	-0.26(-0.96%)
Sep 04, 2007	26.67	27.17	26.44	26.97	4,149,480	+0.16(+0.60%)
Aug 31, 2007	29.32	29.32	26.66	26.81	6,270,345	+0.15(+0.57%)
Aug 30, 2007	28.07	28.06	26.61	26.66	5,659,016	-1.41(-5.03%)
Aug 29, 2007	28.92	29.47	27.16	28.07	4,308,443	-0.63(-2.20%)
Aug 28, 2007	30.53	30.93	28.62	28.70	4,463,357	-2.33(-7.51%)
Aug 27, 2007	32.28	32.67	30.74	31.03	2,670,337	-1.42(-4.38%)
Aug 24, 2007	32.67	32.76	31.25	32.45	2,354,979	-0.28(-0.84%)
Aug 23, 2007	34.20	34.22	32.48	32.73	2,818,820	-0.44(-1.34%)
Aug 22, 2007	32.89	34.43	30.62	33.17	3,107,160	+0.78(+2.41%)
Aug 21, 2007	31.68	33.00	31.42	32.39	2,413,030	+0.71(+2.24%)
Aug 20, 2007	31.73	32.95	31.02	31.68	3,365,574	-0.89(-2.73%)
Aug 17, 2007	34.36	36.44	30.84	32.57	5,335,688	+1.40(+4.48%)
Aug 16, 2007	29.48	31.37	26.89	31.17	6,765,292	+1.69(+5.73%)
Aug 15, 2007	30.41	30.94	29.25	29.48	5,153,419	-0.92(-3.04%)
Aug 14, 2007	31.09	33.08	30.18	30.41	4,114,717	-0.68(-2.20%)
Aug 13, 2007	32.19	34.44	30.92	31.09	5,299,351	-1.09(-3.40%)
Aug 10, 2007	35.56	35.56	29.76	32.19	10,066,599	-4.96(-13.35%)
Aug 09, 2007	36.13	40.00	33.09	37.15	14,503,454	+0.79(+2.18%)
Aug 08, 2007	32.40	37.27	32.12	36.36	14,041,403	+5.39(+17.39%)
Aug 07, 2007	29.58	32.52	29.44	30.97	7,340,895	+1.39(+4.69%)
Aug 06, 2007	30.00	31.60	25.72	29.58	15,061,896	-0.23(-0.78%)
Aug 03, 2007	29.96	31.54	29.57	29.81	11,036,965	-1.72(-5.47%)
Aug 02, 2007	28.68	34.37	28.31	31.54	14,859,333	+0.64(+2.07%)
Aug 01, 2007	33.84	34.22	18.67	30.90	23,951,370	-3.47(-10.09%)
Jul 31, 2007	36.10	38.00	32.94	34.36	18,003,952	-6.03(-14.92%)
Jul 30, 2007	41.29	41.39	38.63	40.39	6,791,786	-0.93(-2.26%)
Jul 27, 2007	42.62	43.02	41.30	41.32	6,528,684	-1.34(-3.15%)
Jul 26, 2007	42.80	43.88	41.33	42.67	9,179,341	-1.63(-3.67%)
Jul 25, 2007	42.67	44.39	42.52	44.29	8,798,153	+0.50(+1.14%)
Jul 24, 2007	46.19	46.39	43.08	43.80	6,541,473	-2.95(-6.31%)
Jul 23, 2007	47.64	47.85	46.35	46.75	5,035,131	-0.80(-1.68%)
Jul 20, 2007	49.60	49.67	46.52	47.55	7,117,420	-2.06(-4.16%)
Jul 19, 2007	48.67	50.47	48.09	49.61	5,431,626	-0.17(-0.34%)
Jul 18, 2007	48.61	50.45	48.61	49.78	4,209,710	-0.54(-1.08%)
Jul 17, 2007	50.40	50.48	50.04	50.32	2,585,268	-0.12(-0.25%)
Jul 16, 2007	50.44	50.67	50.31	50.44	1,205,039	-0.20(-0.40%)
Jul 13, 2007	50.70	50.92	50.33	50.65	2,181,840	-0.04(-0.09%)
Jul 12, 2007	50.29	50.79	50.07	50.69	2,315,154	+0.51(+1.01%)
Jul 11, 2007	50.54	50.54	49.40	50.19	2,903,083	+0.40(+0.80%)
Jul 10, 2007	50.94	51.07	49.61	49.79	3,572,350	-1.72(-3.35%)
Jul 09, 2007	51.51	51.96	51.13	51.51	2,439,130	+0.14(+0.28%)
Jul 06, 2007	49.85	51.37	49.64	51.37	2,760,995	+1.56(+3.14%)
Jul 05, 2007	49.39	50.38	49.39	49.80	2,232,128	-0.33(-0.66%)
Jul 03, 2007	50.73	50.92	49.92	50.13	1,426,735	-0.79(-1.55%)
Jul 02, 2007	50.93	51.20	50.58	50.92	1,566,806	+0.38(+0.76%)
Jun 29, 2007	51.40	50.98	50.15	50.54	3,169,823	-0.86(-1.68%)
Jun 28, 2007	51.47	51.90	51.16	51.40	1,673,449	-0.06(-0.12%)
Jun 27, 2007	51.56	51.55	50.47	51.47	2,911,308	-0.09(-0.17%)
Jun 26, 2007	52.77	52.77	51.50	51.56	2,763,403	-0.58(-1.11%)
Jun 25, 2007	52.84	53.05	51.42	52.13	3,799,568	-0.71(-1.35%)
Jun 22, 2007	53.55	53.65	52.76	52.84	2,989,371	-0.78(-1.46%)
Jun 21, 2007	53.13	53.84	52.44	53.63	2,666,606	+0.50(+0.94%)
Jun 20, 2007	54.86	54.93	52.92	53.13	3,995,241	-1.64(-2.99%)
Jun 19, 2007	54.78	55.03	54.51	54.76	1,102,058	-0.16(-0.29%)
Jun 18, 2007	55.11	55.25	54.84	54.92	1,009,019	-0.11(-0.19%)
Jun 15, 2007	55.15	55.67	54.80	55.03	2,070,240	+0.05(+0.10%)
Jun 14, 2007	54.22	55.18	54.00	54.98	1,894,063	+0.66(+1.21%)
Jun 13, 2007	54.98	54.98	53.24	54.32	4,087,379	-0.44(-0.81%)
Jun 12, 2007	55.56	55.95	54.71	54.76	2,089,140	-1.31(-2.33%)
Jun 11, 2007	55.64	56.39	55.48	56.07	1,532,923	+0.38(+0.69%)
Jun 08, 2007	55.20	55.83	54.31	55.69	2,344,742	+0.65(+1.18%)
Jun 07, 2007	57.33	57.64	55.04	55.04	3,222,922	-2.15(-3.76%)
Jun 06, 2007	57.42	57.42	56.28	57.19	1,491,535	-0.34(-0.59%)
Jun 05, 2007	57.93	57.96	57.24	57.53	1,698,537	-0.47(-0.81%)
Jun 04, 2007	57.91	58.55	57.81	58.00	1,813,963	+0.09(+0.15%)
Jun 01, 2007	57.79	58.10	56.92	57.91	1,857,359	+0.13(+0.23%)
May 31, 2007	58.67	59.11	57.55	57.78	1,540,586	-0.67(-1.14%)
May 30, 2007	58.01	58.56	57.88	58.44	2,200,599	-0.27(-0.45%)
May 29, 2007	58.20	58.77	58.28	58.71	652,392	+0.30(+0.52%)
May 25, 2007	58.08	58.52	57.87	58.41	630,804	+0.45(+0.78%)
May 24, 2007	59.07	59.54	57.91	57.96	1,521,236	-1.18(-2.00%)
May 23, 2007	58.76	59.60	58.43	59.14	1,691,455	+0.36(+0.62%)
May 22, 2007	59.13	59.15	58.28	58.77	1,170,509	-0.16(-0.27%)
May 21, 2007	58.53	59.01	58.41	58.93	2,258,116	+0.23(+0.39%)
May 18, 2007	58.44	58.89	58.12	58.70	1,436,185	+0.26(+0.44%)
May 17, 2007	58.37	58.92	57.85	58.44	1,469,823	+0.07(+0.12%)
May 16, 2007	57.76	58.48	57.71	58.37	1,794,095	+0.59(+1.02%)
May 15, 2007	58.34	59.05	57.74	57.79	2,101,065	-0.45(-0.78%)
May 14, 2007	58.40	58.51	58.13	58.24	1,544,129	-0.16(-0.27%)
May 11, 2007	57.68	58.96	57.68	58.40	1,780,918	+0.72(+1.25%)
May 10, 2007	57.80	58.68	57.67	57.68	3,353,455	+0.08(+0.14%)
May 09, 2007	55.86	57.75	55.68	57.60	3,869,058	+1.71(+3.05%)
May 08, 2007	55.54	56.02	55.30	55.89	1,256,746	+0.16(+0.29%)
May 07, 2007	55.74	56.20	55.62	55.73	766,149	-0.04(-0.08%)
May 04, 2007	55.77	56.12	55.28	55.78	1,186,771	+0.01(+0.02%)
May 03, 2007	55.45	56.22	55.31	55.77	1,281,384	+0.37(+0.67%)
May 02, 2007	54.83	55.80	54.48	55.40	1,493,339	+0.60(+1.10%)
May 01, 2007	54.82	54.96	54.07	54.79	1,907,540	+0.03(+0.05%)
Apr 30, 2007	56.31	56.43	54.63	54.76	2,523,904	-1.76(-3.11%)
Apr 27, 2007	56.94	56.95	56.36	56.52	1,552,406	-0.53(-0.93%)
Apr 26, 2007	55.87	57.47	55.61	57.06	3,256,008	+1.01(+1.81%)
Apr 25, 2007	54.94	56.26	54.68	56.04	2,589,001	+1.35(+2.47%)
Apr 24, 2007	54.98	55.14	53.88	54.69	2,535,315	-0.38(-0.69%)
Apr 23, 2007	56.22	56.32	55.03	55.08	3,231,416	-1.18(-2.10%)
Apr 20, 2007	55.77	56.36	55.68	56.26	2,113,833	+0.62(+1.12%)
Apr 19, 2007	55.24	56.27	55.01	55.64	4,438,045	+0.15(+0.27%)
Apr 18, 2007	53.82	55.98	53.60	55.48	7,387,847	+1.66(+3.09%)
Apr 17, 2007	52.54	54.04	52.13	53.82	4,644,101	+1.47(+2.80%)
Apr 16, 2007	52.27	53.09	51.65	52.36	4,338,119	+0.37(+0.72%)
Apr 13, 2007	51.45	52.30	50.60	51.98	4,331,901	+1.32(+2.61%)
Apr 12, 2007	48.71	51.43	48.27	50.66	9,237,791	-0.12(-0.25%)
Apr 11, 2007	50.25	51.74	50.25	50.78	4,292,674	-0.23(-0.45%)
Apr 10, 2007	50.58	51.52	50.46	51.01	2,370,167	+0.66(+1.31%)
Apr 09, 2007	50.78	51.02	50.22	50.36	3,041,909	-0.43(-0.84%)
Apr 05, 2007	51.20	51.51	50.66	50.78	2,174,986	-0.40(-0.78%)
Apr 04, 2007	51.96	52.01	50.92	51.18	2,187,461	-0.90(-1.72%)
Apr 03, 2007	51.64	52.27	51.51	52.08	2,077,873	+0.82(+1.60%)
Apr 02, 2007	52.22	52.23	50.63	51.26	2,909,496	-1.11(-2.12%)
Mar 30, 2007	51.90	52.59	51.82	52.37	2,110,515	+0.53(+1.03%)
Mar 29, 2007	52.41	52.54	51.64	51.84	3,910,824	+0.19(+0.36%)
Mar 28, 2007	52.27	52.34	51.26	51.65	3,347,847	-0.76(-1.44%)
Mar 27, 2007	52.44	53.19	52.30	52.41	2,506,855	-0.87(-1.63%)
Mar 26, 2007	53.60	53.73	52.58	53.28	1,790,000	-0.42(-0.78%)
Mar 23, 2007	53.51	54.51	53.07	53.70	2,832,080	+0.14(+0.27%)
Mar 22, 2007	55.04	55.04	53.37	53.56	3,819,167	-1.11(-2.03%)
Mar 21, 2007	52.44	55.37	52.31	54.67	4,694,879	+2.30(+4.40%)
Mar 20, 2007	51.25	53.39	51.04	52.36	4,064,767	+1.31(+2.56%)
Mar 19, 2007	51.10	51.68	50.91	51.06	2,129,422	+0.28(+0.56%)
Mar 16, 2007	52.10	52.26	50.54	50.77	2,754,402	-1.16(-2.24%)
Mar 15, 2007	50.37	53.32	50.37	51.94	4,708,946	+1.58(+3.14%)
Mar 14, 2007	51.56	51.93	48.52	50.36	10,849,241	-0.76(-1.50%)
Mar 13, 2007	52.36	52.79	50.31	51.12	7,651,968	-1.24(-2.38%)
Mar 12, 2007	52.03	52.53	51.51	52.36	3,726,252	+0.23(+0.44%)
Mar 09, 2007	52.76	52.93	51.45	52.13	2,945,608	-0.33(-0.63%)
Mar 08, 2007	52.98	53.50	52.12	52.46	3,007,821	-0.04(-0.07%)
Mar 07, 2007	52.13	53.67	52.00	52.50	3,540,850	+0.32(+0.61%)
Mar 06, 2007	51.56	52.37	51.56	52.18	4,092,104	+1.90(+3.78%)
Mar 05, 2007	51.23	51.26	49.40	50.28	4,109,992	-0.95(-1.86%)
Mar 02, 2007	52.40	52.43	50.83	51.23	4,909,423	-1.46(-2.77%)
Mar 01, 2007	53.33	53.69	51.31	52.68	4,917,422	-0.96(-1.79%)
Feb 28, 2007	53.87	54.19	53.22	53.64	3,202,110	-0.22(-0.41%)
Feb 27, 2007	52.93	55.64	52.93	53.87	3,634,563	-1.98(-3.55%)
Feb 26, 2007	56.74	56.76	55.14	55.85	1,897,949	-0.62(-1.10%)
Feb 23, 2007	57.40	57.44	55.32	56.47	2,588,643	-0.86(-1.50%)
Feb 22, 2007	58.46	58.86	57.08	57.33	1,536,311	-1.15(-1.96%)
Feb 21, 2007	58.53	58.90	57.88	58.48	1,832,750	-0.45(-0.77%)
Feb 20, 2007	58.36	59.29	57.91	58.93	1,240,434	+0.63(+1.08%)
Feb 16, 2007	58.31	58.68	58.13	58.30	966,494	-0.34(-0.58%)
Feb 15, 2007	58.70	59.00	58.11	58.64	1,581,874	-0.17(-0.29%)
Feb 14, 2007	57.99	59.92	57.89	58.81	3,022,644	+0.82(+1.41%)
Feb 13, 2007	57.33	58.06	57.03	57.99	2,472,154	+0.92(+1.62%)
Feb 12, 2007	58.25	58.43	56.56	57.07	2,513,003	-1.19(-2.04%)
Feb 09, 2007	59.27	59.69	57.72	58.26	2,784,732	-1.08(-1.83%)
Feb 08, 2007	60.83	60.83	58.27	59.34	3,844,265	-1.85(-3.02%)
Feb 07, 2007	62.13	62.21	61.04	61.19	2,504,718	-1.11(-1.78%)
Feb 06, 2007	60.89	62.31	60.87	62.30	7,846,032	+6.36(+11.38%)
Feb 05, 2007	56.40	56.51	55.76	55.94	814,168	-0.46(-0.82%)
Feb 02, 2007	55.71	56.53	55.42	56.40	1,683,687	+0.90(+1.62%)
Feb 01, 2007	54.86	55.55	54.55	55.50	1,032,082	+0.64(+1.17%)
Jan 31, 2007	54.55	54.93	54.10	54.86	1,212,646	+0.30(+0.55%)
Jan 30, 2007	54.01	54.74	54.01	54.56	646,542	+0.58(+1.07%)
Jan 29, 2007	54.04	54.19	53.69	53.98	1,033,882	-0.32(-0.59%)
Jan 26, 2007	54.30	54.52	53.83	54.30	1,138,283	+0.20(+0.36%)
Jan 25, 2007	54.81	55.46	53.96	54.11	1,179,796	-1.21(-2.19%)
Jan 24, 2007	54.63	55.44	54.53	55.32	1,181,146	+0.89(+1.63%)
Jan 23, 2007	54.27	54.55	54.12	54.43	1,434,610	-0.19(-0.34%)
Jan 22, 2007	55.08	55.20	54.53	54.61	1,104,420	-0.48(-0.87%)
Jan 19, 2007	55.20	55.42	54.83	55.09	979,432	+0.23(+0.42%)
Jan 18, 2007	54.90	55.40	54.68	54.86	768,718	-0.04(-0.06%)
Jan 17, 2007	55.16	55.39	54.72	54.90	878,968	-0.09(-0.16%)
Jan 16, 2007	55.04	55.40	54.78	54.99	1,047,495	-0.19(-0.34%)
Jan 12, 2007	54.59	55.27	53.98	55.17	1,318,734	+0.73(+1.34%)
Jan 11, 2007	53.33	55.82	52.04	54.44	2,358,354	-0.30(-0.55%)
Jan 10, 2007	55.25	55.48	53.91	54.75	2,301,091	-0.73(-1.31%)
Jan 09, 2007	55.82	56.00	54.41	55.48	1,023,869	-0.42(-0.75%)
Jan 08, 2007	56.07	56.08	55.16	55.89	1,077,870	-0.36(-0.63%)
Jan 05, 2007	56.27	56.56	56.03	56.25	1,248,871	-0.37(-0.66%)
Jan 04, 2007	56.41	56.74	55.69	56.62	1,091,820	+0.21(+0.38%)
Jan 03, 2007	56.28	56.61	55.78	56.41	801,568	+0.82(+1.47%)
Dec 29, 2006	56.18	56.18	55.51	55.59	399,602	-0.40(-0.71%)
Dec 28, 2006	56.30	56.44	55.95	55.99	485,328	-0.41(-0.73%)
Dec 27, 2006	55.93	56.40	55.81	56.40	625,842	+0.78(+1.41%)
Dec 26, 2006	55.04	55.70	55.04	55.62	295,089	+0.62(+1.13%)
Dec 22, 2006	55.29	55.41	54.91	55.00	373,052	-0.01(-0.02%)
Dec 21, 2006	55.39	55.42	54.82	55.00	701,442	-0.60(-1.09%)
Dec 20, 2006	55.04	55.74	54.78	55.61	630,567	+0.64(+1.16%)
Dec 19, 2006	54.69	55.22	54.48	54.97	809,555	+0.14(+0.26%)
Dec 18, 2006	55.05	55.10	54.62	54.83	676,354	-0.40(-0.72%)
Dec 15, 2006	55.22	55.36	54.99	55.23	1,084,732	+0.29(+0.53%)
Dec 14, 2006	53.86	55.23	53.74	54.93	1,063,582	+1.08(+2.00%)
Dec 13, 2006	53.96	54.32	53.80	53.86	849,156	+0.04(+0.08%)
Dec 12, 2006	53.54	54.02	53.34	53.81	775,580	+0.36(+0.68%)
Dec 11, 2006	54.11	54.11	53.34	53.45	1,341,797	-0.70(-1.30%)
Dec 08, 2006	54.89	55.30	54.15	54.15	2,654,794	-0.84(-1.54%)
Dec 07, 2006	52.15	55.31	52.15	55.00	5,102,024	+2.85(+5.47%)
Dec 06, 2006	52.22	52.49	52.01	52.14	1,084,057	-0.16(-0.31%)
Dec 05, 2006	52.44	52.49	52.06	52.30	641,142	-0.09(-0.17%)
Dec 04, 2006	51.65	52.60	51.56	52.39	1,271,484	+0.96(+1.87%)
Dec 01, 2006	51.59	51.80	51.07	51.43	1,366,659	-0.09(-0.17%)
Nov 30, 2006	51.26	51.76	51.16	51.52	1,214,221	+0.36(+0.71%)
Nov 29, 2006	51.22	52.16	51.05	51.16	1,170,458	-0.06(-0.12%)
Nov 28, 2006	50.01	51.68	49.97	51.22	1,784,375	+1.16(+2.33%)
Nov 27, 2006	52.11	52.15	49.99	50.05	2,358,017	-2.35(-4.48%)
Nov 24, 2006	52.15	52.63	52.07	52.40	288,902	-0.29(-0.56%)
Nov 22, 2006	52.89	53.22	52.36	52.69	804,718	-0.32(-0.60%)
Nov 21, 2006	53.33	53.56	53.00	53.01	472,615	-0.30(-0.57%)
Nov 20, 2006	53.85	54.07	53.20	53.32	1,015,544	-0.97(-1.78%)
Nov 17, 2006	54.33	54.65	54.07	54.28	636,754	-0.39(-0.72%)
Nov 16, 2006	54.13	54.78	54.02	54.68	812,480	+0.90(+1.67%)
Nov 15, 2006	53.48	53.96	53.35	53.78	693,455	+0.57(+1.07%)
Nov 14, 2006	52.86	53.51	52.61	53.21	881,781	+0.44(+0.83%)
Nov 13, 2006	52.89	53.19	52.56	52.77	574,879	+0.05(+0.10%)
Nov 10, 2006	52.00	52.85	51.80	52.72	763,880	+0.89(+1.72%)
Nov 09, 2006	52.04	52.20	51.75	51.83	547,203	-0.12(-0.24%)
Nov 08, 2006	51.91	52.14	51.68	51.96	697,505	-0.37(-0.71%)
Nov 07, 2006	51.96	52.73	51.82	52.33	651,042	+0.33(+0.63%)
Nov 06, 2006	51.77	52.16	51.55	52.00	714,267	+0.34(+0.65%)
Nov 03, 2006	52.23	52.36	51.24	51.66	619,767	-0.19(-0.36%)
Nov 02, 2006	51.56	51.88	51.42	51.85	625,842	+0.26(+0.50%)
Nov 01, 2006	52.44	52.51	51.59	51.59	917,331	-0.64(-1.23%)
Oct 31, 2006	53.00	53.22	52.15	52.23	1,000,582	-0.61(-1.16%)
Oct 30, 2006	52.76	52.98	52.50	52.84	371,927	+0.17(+0.32%)
Oct 27, 2006	52.86	53.35	52.48	52.68	845,668	-0.19(-0.35%)
Oct 26, 2006	52.45	52.89	52.18	52.86	392,290	+0.65(+1.24%)
Oct 25, 2006	51.67	52.41	51.67	52.21	794,480	+0.45(+0.88%)
Oct 24, 2006	52.17	52.27	51.72	51.76	768,043	-0.40(-0.77%)
Oct 23, 2006	51.79	52.54	51.79	52.16	913,056	+0.44(+0.84%)
Oct 20, 2006	52.62	52.66	51.56	51.72	1,145,033	-0.85(-1.62%)
Oct 19, 2006	53.11	53.26	52.06	52.58	2,108,152	-1.65(-3.05%)
Oct 18, 2006	53.82	54.34	53.61	54.23	1,015,882	+0.76(+1.41%)
Oct 17, 2006	53.40	53.78	53.28	53.48	806,405	-0.14(-0.27%)
Oct 16, 2006	53.59	53.96	53.58	53.62	685,579	+0.04(+0.07%)
Oct 13, 2006	53.48	53.72	53.02	53.58	868,168	+0.20(+0.38%)
Oct 12, 2006	53.84	54.40	52.67	53.38	2,462,417	-1.32(-2.41%)
Oct 11, 2006	55.17	55.28	54.22	54.69	1,252,359	-0.68(-1.22%)
Oct 10, 2006	54.91	55.50	54.90	55.37	2,230,103	+0.85(+1.57%)
Oct 09, 2006	53.82	54.60	53.61	54.52	578,816	+0.61(+1.14%)
Oct 06, 2006	54.15	54.40	53.58	53.90	492,303	-0.30(-0.56%)
Oct 05, 2006	54.36	54.60	54.01	54.20	853,206	-0.25(-0.46%)
Oct 04, 2006	52.94	54.47	52.94	54.45	884,256	+1.32(+2.48%)
Oct 03, 2006	53.06	53.72	53.04	53.14	1,247,409	+0.12(+0.23%)

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.