Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	26.29	26.58	26.25	26.54	2,499,966	+0.30(+1.16%)
Oct 30, 2007	26.23	26.46	26.17	26.24	2,337,453	+0.02(+0.09%)
Oct 29, 2007	26.34	26.54	26.19	26.22	2,059,265	-0.09(-0.34%)
Oct 26, 2007	26.16	26.34	26.07	26.31	1,844,677	+0.16(+0.60%)
Oct 25, 2007	25.89	26.23	25.71	26.15	3,947,501	+0.32(+1.24%)
Oct 24, 2007	25.40	25.83	25.40	25.83	3,111,518	+0.23(+0.88%)
Oct 23, 2007	25.68	25.70	25.44	25.60	3,037,713	+0.10(+0.40%)
Oct 22, 2007	25.36	25.69	25.12	25.50	3,247,773	+0.07(+0.27%)
Oct 19, 2007	26.02	26.02	25.36	25.43	5,176,283	-0.57(-2.21%)
Oct 18, 2007	26.04	26.25	25.93	26.01	2,683,946	-0.20(-0.75%)
Oct 17, 2007	26.23	26.29	25.98	26.20	2,369,565	+0.08(+0.30%)
Oct 16, 2007	26.15	26.27	26.00	26.13	1,773,271	-0.04(-0.15%)
Oct 15, 2007	26.38	26.47	25.94	26.16	3,163,678	-0.20(-0.75%)
Oct 12, 2007	26.48	26.53	26.29	26.36	2,278,982	-0.05(-0.19%)
Oct 11, 2007	26.71	26.81	26.22	26.41	4,743,034	-0.17(-0.66%)
Oct 10, 2007	26.90	26.90	26.53	26.59	2,086,409	-0.33(-1.24%)
Oct 09, 2007	26.68	26.96	26.54	26.92	2,273,051	+0.32(+1.19%)
Oct 08, 2007	26.64	26.78	26.49	26.60	1,374,795	-0.04(-0.15%)
Oct 05, 2007	26.60	26.86	26.59	26.64	1,849,559	+0.02(+0.06%)
Oct 04, 2007	26.65	26.74	26.55	26.63	1,536,953	+0.08(+0.30%)
Oct 03, 2007	26.40	26.59	26.34	26.55	1,338,960	+0.07(+0.28%)
Oct 02, 2007	26.45	26.56	26.29	26.47	1,603,484	-0.01(-0.02%)
Oct 01, 2007	26.25	26.57	26.14	26.48	2,385,000	+0.38(+1.47%)
Sep 28, 2007	26.41	26.42	26.04	26.10	2,792,347	-0.29(-1.11%)
Sep 27, 2007	26.61	26.62	26.34	26.39	1,721,643	-0.17(-0.64%)
Sep 26, 2007	26.44	26.64	26.34	26.56	1,935,961	+0.17(+0.64%)
Sep 25, 2007	26.46	26.67	26.33	26.39	2,445,144	-0.12(-0.47%)
Sep 24, 2007	26.52	26.75	26.46	26.51	2,224,794	+0.03(+0.13%)
Sep 21, 2007	26.69	26.74	26.41	26.48	2,947,231	-0.02(-0.08%)
Sep 20, 2007	26.71	26.75	26.36	26.50	2,836,346	-0.16(-0.59%)
Sep 19, 2007	26.57	26.79	26.40	26.66	3,259,128	+0.23(+0.85%)
Sep 18, 2007	26.20	26.63	26.10	26.44	3,577,235	+0.47(+1.80%)
Sep 17, 2007	26.05	26.07	25.86	25.97	1,620,338	-0.11(-0.41%)
Sep 14, 2007	25.79	26.15	25.78	26.07	2,259,035	+0.19(+0.74%)
Sep 13, 2007	25.94	26.13	25.82	25.88	1,917,155	-0.06(-0.24%)
Sep 12, 2007	25.89	26.04	25.78	25.94	1,740,803	+0.09(+0.35%)
Sep 11, 2007	25.85	25.89	25.67	25.85	2,748,525	+0.19(+0.75%)
Sep 10, 2007	25.59	25.73	25.22	25.66	5,129,978	-0.01(-0.02%)
Sep 07, 2007	25.82	25.94	25.57	25.67	3,208,742	-0.37(-1.43%)
Sep 06, 2007	26.17	26.19	25.82	26.04	2,806,718	-0.01(-0.04%)
Sep 05, 2007	26.09	26.15	25.80	26.05	3,103,889	-0.11(-0.43%)
Sep 04, 2007	25.93	26.27	25.90	26.16	2,904,474	+0.27(+1.04%)
Aug 31, 2007	26.06	26.14	25.64	25.89	2,641,544	+0.01(+0.02%)
Aug 30, 2007	25.72	26.07	25.65	25.89	2,264,358	-0.07(-0.28%)
Aug 29, 2007	25.61	25.96	25.56	25.96	2,494,821	+0.55(+2.17%)
Aug 28, 2007	25.75	25.92	25.39	25.41	3,391,480	-0.33(-1.29%)
Aug 27, 2007	26.36	26.36	25.61	25.74	3,453,418	-0.64(-2.41%)
Aug 24, 2007	26.24	26.40	26.07	26.38	2,509,369	+0.08(+0.30%)
Aug 23, 2007	26.55	26.60	26.15	26.30	2,827,653	-0.19(-0.72%)
Aug 22, 2007	26.41	26.58	26.09	26.49	3,148,775	+0.12(+0.47%)
Aug 21, 2007	25.82	26.58	25.82	26.37	3,555,590	+0.38(+1.45%)
Aug 20, 2007	26.00	26.20	25.62	25.99	3,575,106	+0.08(+0.33%)
Aug 17, 2007	25.98	26.27	25.40	25.91	8,040,307	+0.19(+0.75%)
Aug 16, 2007	25.07	25.81	24.90	25.71	7,934,567	+0.33(+1.31%)
Aug 15, 2007	25.69	26.15	25.32	25.38	3,807,566	-0.37(-1.42%)
Aug 14, 2007	26.07	26.29	25.63	25.75	5,287,168	-0.19(-0.74%)
Aug 13, 2007	26.08	26.50	25.88	25.94	4,917,789	-0.79(-2.97%)
Aug 10, 2007	26.40	27.34	26.23	26.73	8,179,756	+0.28(+1.04%)
Aug 09, 2007	26.43	27.14	26.19	26.46	8,234,577	-0.03(-0.13%)
Aug 08, 2007	26.32	27.38	26.18	26.49	8,205,069	-0.11(-0.40%)
Aug 07, 2007	25.51	26.97	25.49	26.60	9,954,269	+0.82(+3.19%)
Aug 06, 2007	24.91	25.79	24.67	25.78	5,922,494	+0.86(+3.44%)
Aug 03, 2007	25.22	25.62	24.91	24.92	6,328,776	-0.70(-2.75%)
Aug 02, 2007	25.46	25.67	25.22	25.62	5,081,898	+0.29(+1.16%)
Aug 01, 2007	24.72	25.41	24.62	25.33	5,432,206	+0.71(+2.88%)
Jul 31, 2007	24.83	25.22	24.57	24.62	7,318,379	-0.19(-0.75%)
Jul 30, 2007	24.70	24.98	24.29	24.81	6,731,166	+0.20(+0.82%)
Jul 27, 2007	25.17	25.25	24.60	24.60	7,838,936	-0.63(-2.50%)
Jul 26, 2007	25.40	25.74	24.88	25.23	10,461,460	-0.30(-1.17%)
Jul 25, 2007	25.35	25.57	24.95	25.53	8,527,262	+0.51(+2.03%)
Jul 24, 2007	25.42	25.67	25.00	25.03	6,593,905	-0.42(-1.66%)
Jul 23, 2007	25.63	25.84	25.32	25.45	4,650,778	-0.12(-0.48%)
Jul 20, 2007	25.93	26.07	25.56	25.57	6,129,469	-0.36(-1.39%)
Jul 19, 2007	25.93	26.06	25.67	25.93	5,214,250	+0.16(+0.61%)
Jul 18, 2007	25.72	25.88	25.57	25.78	4,557,634	+0.09(+0.35%)
Jul 17, 2007	25.63	25.82	25.57	25.69	3,131,437	+0.06(+0.22%)
Jul 16, 2007	25.88	26.06	25.61	25.63	2,730,573	-0.35(-1.34%)
Jul 13, 2007	25.84	26.07	25.66	25.98	2,541,832	+0.21(+0.81%)
Jul 12, 2007	25.65	25.77	25.48	25.77	2,832,798	+0.29(+1.13%)
Jul 11, 2007	25.31	25.48	25.23	25.48	3,859,148	+0.17(+0.67%)
Jul 10, 2007	25.54	25.58	25.29	25.31	3,560,735	-0.23(-0.88%)
Jul 09, 2007	25.60	25.63	25.42	25.54	2,725,106	+0.06(+0.22%)
Jul 06, 2007	25.74	25.76	25.29	25.48	2,677,559	-0.23(-0.90%)
Jul 05, 2007	25.83	25.93	25.40	25.71	3,860,213	-0.12(-0.48%)
Jul 03, 2007	25.91	26.05	25.60	25.84	2,386,952	+0.13(+0.50%)
Jul 02, 2007	25.56	25.72	25.40	25.71	4,559,215	+0.28(+1.09%)
Jun 29, 2007	25.51	25.67	25.18	25.43	5,210,051	-0.08(-0.31%)
Jun 28, 2007	25.63	25.81	25.34	25.51	3,523,433	-0.12(-0.46%)
Jun 27, 2007	25.36	25.76	25.22	25.63	6,559,633	+0.19(+0.73%)
Jun 26, 2007	25.48	25.98	25.44	25.44	5,239,807	-0.02(-0.07%)
Jun 25, 2007	25.68	25.81	25.37	25.46	3,852,399	-0.02(-0.07%)
Jun 22, 2007	25.84	25.84	25.32	25.48	6,523,756	-0.41(-1.59%)
Jun 21, 2007	25.86	26.00	25.51	25.89	4,825,586	+0.03(+0.11%)
Jun 20, 2007	26.49	26.69	25.82	25.86	4,349,348	-0.50(-1.88%)
Jun 19, 2007	26.49	26.51	26.21	26.36	3,354,578	-0.10(-0.36%)
Jun 18, 2007	26.70	26.78	26.41	26.45	3,572,090	-0.25(-0.93%)
Jun 15, 2007	26.50	26.86	26.49	26.70	7,022,827	+0.26(+0.98%)
Jun 14, 2007	26.49	26.66	26.24	26.44	3,514,962	-0.06(-0.23%)
Jun 13, 2007	26.14	26.50	26.08	26.50	4,062,112	+0.51(+1.97%)
Jun 12, 2007	26.15	26.34	25.93	25.99	6,818,089	-0.23(-0.88%)
Jun 11, 2007	26.36	26.47	26.22	26.22	5,213,718	-0.04(-0.15%)
Jun 08, 2007	26.13	26.71	26.01	26.26	6,803,790	+0.11(+0.43%)
Jun 07, 2007	26.77	26.71	26.00	26.15	9,172,782	-0.71(-2.64%)
Jun 06, 2007	27.02	27.02	26.54	26.86	5,095,783	-0.05(-0.17%)
Jun 05, 2007	27.38	27.39	26.85	26.90	5,547,189	-0.51(-1.85%)
Jun 04, 2007	27.33	27.56	27.08	27.41	3,908,842	+0.08(+0.31%)
Jun 01, 2007	27.62	27.67	27.21	27.33	4,381,560	-0.19(-0.70%)
May 31, 2007	27.54	27.62	27.43	27.52	3,162,555	+0.06(+0.21%)
May 30, 2007	27.20	27.49	27.06	27.46	3,459,076	+0.19(+0.70%)
May 29, 2007	27.20	27.52	27.04	27.27	5,305,797	+0.15(+0.54%)
May 25, 2007	27.40	27.45	26.79	27.12	5,944,240	-0.14(-0.50%)
May 24, 2007	28.03	28.09	27.18	27.26	7,803,712	-0.77(-2.75%)
May 23, 2007	28.58	28.66	28.03	28.03	3,449,256	-0.55(-1.91%)
May 22, 2007	28.68	28.75	28.57	28.58	2,198,359	-0.17(-0.59%)
May 21, 2007	28.76	28.80	28.62	28.75	3,059,890	+0.03(+0.10%)
May 18, 2007	28.76	28.79	28.57	28.72	3,360,078	+0.05(+0.16%)
May 17, 2007	28.98	28.98	28.65	28.67	2,970,295	-0.32(-1.09%)
May 16, 2007	28.58	29.00	28.49	28.99	3,921,244	+0.42(+1.48%)
May 15, 2007	28.61	28.82	28.48	28.57	3,360,965	-0.01(-0.04%)
May 14, 2007	28.44	28.59	28.40	28.58	2,697,820	-0.15(-0.53%)
May 11, 2007	28.44	28.73	28.41	28.73	5,711,724	+0.03(+0.10%)
May 10, 2007	29.12	29.30	28.67	28.70	3,453,044	-0.42(-1.45%)
May 09, 2007	29.30	29.31	28.14	29.12	2,142,296	-0.11(-0.37%)
May 08, 2007	29.20	29.29	29.03	29.23	1,928,509	+0.02(+0.06%)
May 07, 2007	28.98	29.29	28.95	29.21	1,792,462	+0.23(+0.80%)
May 04, 2007	29.23	29.23	28.90	28.98	2,794,859	-0.09(-0.31%)
May 03, 2007	29.12	29.21	28.89	29.07	3,264,135	-0.05(-0.17%)
May 02, 2007	29.04	29.23	28.95	29.12	1,851,422	+0.15(+0.51%)
May 01, 2007	28.93	29.10	28.77	28.98	2,430,206	+0.08(+0.29%)
Apr 30, 2007	29.04	29.13	28.87	28.89	3,946,614	-0.30(-1.04%)
Apr 27, 2007	29.43	29.43	29.11	29.20	2,351,142	-0.24(-0.80%)
Apr 26, 2007	29.59	29.82	29.35	29.43	2,478,931	-0.23(-0.78%)
Apr 25, 2007	29.56	29.75	29.32	29.66	3,046,486	+0.26(+0.90%)
Apr 24, 2007	29.38	29.46	29.25	29.40	3,482,849	+0.10(+0.35%)
Apr 23, 2007	29.30	29.39	29.21	29.30	2,779,928	-0.01(-0.04%)
Apr 20, 2007	29.28	29.39	29.15	29.31	4,146,856	+0.05(+0.17%)
Apr 19, 2007	29.15	29.61	29.15	29.26	2,996,711	-0.36(-1.22%)
Apr 18, 2007	29.39	29.66	29.34	29.62	1,948,799	+0.11(+0.38%)
Apr 17, 2007	29.26	29.59	29.22	29.51	2,527,643	+0.23(+0.79%)
Apr 16, 2007	29.26	29.31	29.14	29.28	1,732,465	+0.08(+0.29%)
Apr 13, 2007	29.30	29.30	29.01	29.19	1,408,149	+0.02(+0.08%)
Apr 12, 2007	29.20	29.34	29.02	29.17	2,206,520	-0.03(-0.10%)
Apr 11, 2007	29.39	29.44	29.12	29.20	2,560,967	-0.26(-0.88%)
Apr 10, 2007	29.44	29.48	29.28	29.46	2,602,690	+0.07(+0.23%)
Apr 09, 2007	29.28	29.45	29.24	29.39	1,540,146	+0.05(+0.17%)
Apr 05, 2007	29.13	29.41	29.08	29.34	1,667,708	+0.12(+0.41%)
Apr 04, 2007	29.21	29.43	29.17	29.22	2,298,599	-0.09(-0.31%)
Apr 03, 2007	29.26	29.34	29.03	29.31	2,730,150	+0.16(+0.54%)
Apr 02, 2007	28.71	29.17	28.66	29.15	2,859,233	+0.37(+1.29%)
Mar 30, 2007	28.85	28.97	28.41	28.78	2,702,951	-0.11(-0.37%)
Mar 29, 2007	28.81	28.92	28.54	28.89	2,163,779	+0.19(+0.65%)
Mar 28, 2007	28.67	28.94	28.62	28.70	2,593,287	-0.02(-0.08%)
Mar 27, 2007	28.78	28.83	28.54	28.72	2,509,191	+0.02(+0.06%)
Mar 26, 2007	28.42	28.73	28.26	28.71	3,161,195	+0.29(+1.01%)
Mar 23, 2007	28.21	28.44	28.13	28.42	1,341,440	+0.11(+0.38%)
Mar 22, 2007	28.25	28.36	28.11	28.31	2,285,172	+0.02(+0.08%)
Mar 21, 2007	28.02	28.35	27.86	28.29	2,210,423	+0.25(+0.88%)
Mar 20, 2007	27.68	28.07	27.55	28.04	2,004,266	+0.39(+1.43%)
Mar 19, 2007	27.59	27.77	27.40	27.65	1,884,155	+0.25(+0.91%)
Mar 16, 2007	27.56	27.59	27.29	27.40	2,934,457	-0.10(-0.37%)
Mar 15, 2007	27.33	27.59	27.17	27.50	2,784,896	+0.17(+0.64%)
Mar 14, 2007	27.16	27.43	26.95	27.33	3,115,421	+0.25(+0.92%)
Mar 13, 2007	27.33	27.44	27.02	27.08	2,460,225	-0.25(-0.93%)
Mar 12, 2007	27.18	27.41	27.11	27.33	3,048,890	+0.05(+0.19%)
Mar 09, 2007	27.34	27.39	27.15	27.28	1,534,824	-0.02(-0.08%)
Mar 08, 2007	27.13	27.32	27.04	27.30	2,475,660	+0.25(+0.94%)
Mar 07, 2007	27.13	27.25	26.98	27.05	2,653,076	-0.10(-0.37%)
Mar 06, 2007	26.90	27.22	26.75	27.15	2,228,697	+0.34(+1.28%)
Mar 05, 2007	27.02	27.06	26.76	26.81	2,927,894	-0.29(-1.08%)
Mar 02, 2007	27.39	27.41	27.09	27.10	2,278,551	-0.34(-1.23%)
Mar 01, 2007	27.14	27.54	27.06	27.44	2,392,564	+0.06(+0.21%)
Feb 28, 2007	27.43	27.58	27.24	27.38	3,340,030	-0.02(-0.08%)
Feb 27, 2007	27.87	27.92	27.06	27.40	3,201,823	-0.63(-2.25%)
Feb 26, 2007	28.01	28.21	27.81	28.04	3,111,192	+0.23(+0.83%)
Feb 23, 2007	28.01	28.12	27.76	27.80	4,599,505	-0.12(-0.42%)
Feb 22, 2007	27.68	27.94	27.62	27.92	3,504,494	+0.45(+1.62%)
Feb 21, 2007	27.48	27.59	27.41	27.48	2,036,733	-0.14(-0.51%)
Feb 20, 2007	27.43	27.65	27.42	27.62	1,926,913	+0.16(+0.57%)
Feb 16, 2007	27.34	27.52	27.21	27.46	1,805,560	+0.08(+0.29%)
Feb 15, 2007	27.51	27.51	27.34	27.38	1,981,024	-0.13(-0.47%)
Feb 14, 2007	27.43	27.60	27.42	27.51	1,718,234	+0.05(+0.18%)
Feb 13, 2007	27.33	27.46	27.22	27.46	2,168,920	+0.17(+0.62%)
Feb 12, 2007	27.31	27.35	27.17	27.29	1,890,471	-0.34(-1.24%)
Feb 09, 2007	27.57	27.76	27.46	27.64	2,485,950	+0.06(+0.20%)
Feb 08, 2007	27.55	27.71	27.53	27.58	1,214,766	+0.01(+0.02%)
Feb 07, 2007	27.48	27.64	27.38	27.57	1,622,112	+0.10(+0.37%)
Feb 06, 2007	27.41	27.56	27.38	27.47	2,362,469	+0.06(+0.21%)
Feb 05, 2007	27.33	27.48	27.22	27.42	1,832,527	+0.10(+0.37%)
Feb 02, 2007	27.34	27.35	27.23	27.31	1,316,247	+0.03(+0.12%)
Feb 01, 2007	27.29	27.39	27.18	27.28	2,301,260	+0.07(+0.25%)
Jan 31, 2007	27.01	27.27	26.87	27.21	2,338,163	+0.20(+0.73%)
Jan 30, 2007	27.08	27.08	26.81	27.02	2,276,067	-0.01(-0.02%)
Jan 29, 2007	27.06	27.09	26.90	27.02	1,835,189	-0.09(-0.33%)
Jan 26, 2007	27.07	27.15	26.87	27.11	1,748,965	+0.04(+0.15%)
Jan 25, 2007	27.41	27.43	27.06	27.07	1,834,124	-0.28(-1.03%)
Jan 24, 2007	27.25	27.44	27.21	27.35	1,601,355	+0.11(+0.41%)
Jan 23, 2007	27.18	27.36	27.12	27.24	2,347,920	+0.05(+0.17%)
Jan 22, 2007	27.00	27.30	26.97	27.20	3,525,252	+0.29(+1.07%)
Jan 19, 2007	26.96	27.05	26.85	26.91	3,112,760	+0.06(+0.23%)
Jan 18, 2007	26.53	26.91	26.53	26.85	1,847,785	+0.02(+0.06%)
Jan 17, 2007	26.87	26.87	26.66	26.83	2,146,554	+0.04(+0.15%)
Jan 16, 2007	26.79	27.03	26.71	26.79	1,635,064	+0.10(+0.36%)
Jan 12, 2007	26.81	26.89	26.60	26.69	2,025,024	-0.22(-0.82%)
Jan 11, 2007	26.94	27.16	26.80	26.91	1,698,579	-0.03(-0.13%)
Jan 10, 2007	26.82	27.08	26.80	26.95	2,538,642	+0.06(+0.23%)
Jan 09, 2007	26.89	26.98	26.68	26.89	3,419,157	+0.08(+0.29%)
Jan 08, 2007	26.86	26.92	26.68	26.81	2,268,793	-0.04(-0.15%)
Jan 05, 2007	27.22	27.23	26.67	26.85	2,070,797	-0.38(-1.41%)
Jan 04, 2007	27.21	27.38	27.08	27.23	2,660,882	-0.05(-0.17%)
Jan 03, 2007	27.12	27.45	27.12	27.27	2,563,126	+0.18(+0.67%)
Dec 29, 2006	27.12	27.23	27.00	27.09	1,740,271	-0.04(-0.15%)
Dec 28, 2006	27.12	27.22	27.08	27.13	1,576,871	-0.03(-0.10%)
Dec 27, 2006	27.06	27.19	27.04	27.16	931,255	+0.15(+0.56%)
Dec 26, 2006	26.93	27.06	26.82	27.01	982,706	+0.09(+0.34%)
Dec 22, 2006	26.94	27.11	26.85	26.92	1,103,348	-0.02(-0.08%)
Dec 21, 2006	27.04	27.05	26.80	26.94	1,571,549	-0.06(-0.23%)
Dec 20, 2006	27.23	27.25	27.00	27.00	1,577,758	-0.26(-0.97%)
Dec 19, 2006	27.21	27.30	27.06	27.27	2,419,064	+0.09(+0.33%)
Dec 18, 2006	27.56	27.59	27.07	27.18	2,701,510	-0.25(-0.92%)
Dec 15, 2006	27.75	27.78	27.39	27.43	3,869,616	-0.26(-0.94%)
Dec 14, 2006	27.40	27.69	27.39	27.69	2,096,877	+0.29(+1.07%)
Dec 13, 2006	27.45	27.54	27.25	27.40	2,387,662	-0.03(-0.10%)
Dec 12, 2006	27.11	27.49	27.08	27.43	3,455,527	+0.38(+1.40%)
Dec 11, 2006	26.94	27.09	26.94	27.05	1,523,469	+0.09(+0.33%)
Dec 08, 2006	27.12	27.18	26.91	26.96	1,508,921	-0.12(-0.44%)
Dec 07, 2006	27.18	27.29	27.03	27.08	2,256,729	-0.10(-0.37%)
Dec 06, 2006	27.23	27.29	27.09	27.18	1,214,588	-0.10(-0.37%)
Dec 05, 2006	27.25	27.32	27.18	27.28	1,241,733	+0.00(+0.00%)
Dec 04, 2006	27.21	27.32	27.16	27.28	1,277,039	+0.10(+0.37%)
Dec 01, 2006	27.26	27.31	27.00	27.18	1,565,517	+0.00(+0.00%)
Nov 30, 2006	27.11	27.21	27.03	27.18	1,591,952	+0.02(+0.08%)
Nov 29, 2006	27.02	27.20	27.00	27.16	3,568,719	+0.17(+0.63%)
Nov 28, 2006	26.75	27.07	26.72	26.99	3,241,919	+0.20(+0.76%)
Nov 27, 2006	27.00	27.03	26.68	26.78	1,521,695	-0.19(-0.69%)
Nov 24, 2006	26.86	27.04	26.86	26.97	424,023	+0.03(+0.13%)
Nov 22, 2006	26.93	27.06	26.91	26.94	1,417,907	-0.02(-0.06%)
Nov 21, 2006	26.98	27.04	26.89	26.95	1,244,217	-0.02(-0.08%)
Nov 20, 2006	27.21	27.21	26.90	26.98	1,115,235	-0.07(-0.27%)
Nov 17, 2006	26.95	27.12	26.91	27.05	2,152,231	+0.04(+0.17%)
Nov 16, 2006	27.00	27.17	26.98	27.00	1,875,994	+0.11(+0.40%)
Nov 15, 2006	26.96	27.08	26.87	26.90	1,652,273	-0.15(-0.54%)
Nov 14, 2006	26.76	27.11	26.76	27.04	2,564,723	+0.23(+0.84%)
Nov 13, 2006	26.98	27.10	26.81	26.82	2,156,311	-0.41(-1.49%)
Nov 10, 2006	27.14	27.26	27.06	27.22	1,596,387	+0.15(+0.56%)
Nov 09, 2006	27.10	27.16	26.99	27.07	1,372,843	-0.03(-0.10%)
Nov 08, 2006	26.89	27.15	26.87	27.10	3,360,078	+0.22(+0.82%)
Nov 07, 2006	26.99	27.11	26.86	26.88	2,031,411	-0.14(-0.50%)
Nov 06, 2006	27.06	27.12	26.93	27.02	3,280,773	-0.05(-0.19%)
Nov 03, 2006	27.33	27.46	26.76	27.07	3,253,628	-0.43(-1.56%)
Nov 02, 2006	27.43	27.50	27.16	27.49	2,220,536	+0.07(+0.25%)

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.