Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	74.62	75.38	73.15	75.21	6,667,482	+1.14(+1.55%)
Oct 30, 2007	74.59	74.98	73.88	74.07	3,763,801	-0.66(-0.89%)
Oct 29, 2007	75.40	75.86	74.00	74.73	5,300,679	-0.11(-0.15%)
Oct 26, 2007	76.98	77.11	74.52	74.85	6,997,003	-1.03(-1.36%)
Oct 25, 2007	73.55	78.23	73.48	75.88	15,524,685	+2.50(+3.41%)
Oct 24, 2007	71.91	75.12	71.80	73.38	15,927,728	+1.74(+2.43%)
Oct 23, 2007	70.07	71.94	70.03	71.64	5,455,696	+1.79(+2.57%)
Oct 22, 2007	69.09	70.14	68.75	69.85	3,331,526	+0.57(+0.82%)
Oct 19, 2007	69.88	70.24	69.28	69.28	6,193,575	-1.05(-1.49%)
Oct 18, 2007	69.65	70.91	69.26	70.32	3,569,809	+0.18(+0.26%)
Oct 17, 2007	70.66	71.04	69.26	70.14	4,794,883	+0.12(+0.18%)
Oct 16, 2007	69.99	70.37	69.43	70.02	3,725,711	-0.27(-0.39%)
Oct 15, 2007	71.01	71.07	69.91	70.30	2,757,522	-0.77(-1.08%)
Oct 12, 2007	70.11	71.53	69.65	71.06	3,933,106	+0.79(+1.12%)
Oct 11, 2007	71.32	71.57	69.12	70.27	4,693,015	-0.40(-0.56%)
Oct 10, 2007	71.23	71.27	70.36	70.67	3,253,575	-0.54(-0.76%)
Oct 09, 2007	71.03	71.21	70.08	71.21	3,807,206	+0.65(+0.93%)
Oct 08, 2007	71.03	71.29	69.69	70.56	3,868,327	-0.47(-0.66%)
Oct 05, 2007	68.78	71.07	68.78	71.03	7,709,016	+2.74(+4.02%)
Oct 04, 2007	69.08	69.52	67.90	68.28	3,365,187	-0.64(-0.94%)
Oct 03, 2007	68.07	69.53	68.01	68.93	6,269,754	+0.86(+1.26%)
Oct 02, 2007	68.52	68.85	67.59	68.07	5,219,185	-0.60(-0.88%)
Oct 01, 2007	66.72	69.47	66.72	68.67	10,537,581	+2.37(+3.57%)
Sep 28, 2007	66.40	66.82	65.97	66.31	7,330,953	-0.13(-0.20%)
Sep 27, 2007	66.04	66.92	65.27	66.44	6,780,866	+0.84(+1.27%)
Sep 26, 2007	62.99	65.93	62.99	65.60	10,918,479	+3.24(+5.19%)
Sep 25, 2007	60.95	62.48	60.40	62.36	4,570,773	+1.39(+2.28%)
Sep 24, 2007	61.44	62.18	60.75	60.97	4,780,550	-0.47(-0.76%)
Sep 21, 2007	62.05	62.07	60.98	61.44	7,690,592	+0.23(+0.37%)
Sep 20, 2007	62.28	62.53	61.06	61.22	5,270,562	-1.09(-1.75%)
Sep 19, 2007	62.57	62.66	61.78	62.31	4,632,780	-0.07(-0.11%)
Sep 18, 2007	61.42	62.37	60.46	62.37	7,481,541	+1.40(+2.30%)
Sep 17, 2007	61.86	61.86	60.63	60.97	4,680,613	-0.96(-1.55%)
Sep 14, 2007	61.97	62.30	61.39	61.93	3,500,716	-0.24(-0.39%)
Sep 13, 2007	61.98	62.51	61.63	62.17	3,628,272	+0.85(+1.39%)
Sep 12, 2007	61.66	62.16	61.30	61.32	3,206,627	-0.56(-0.90%)
Sep 11, 2007	61.30	62.15	61.19	61.88	3,638,902	+0.96(+1.58%)
Sep 10, 2007	61.93	62.09	60.35	60.92	4,565,458	-0.56(-0.92%)
Sep 07, 2007	62.20	62.22	61.10	61.49	6,647,109	-1.40(-2.22%)
Sep 06, 2007	64.08	64.35	62.62	62.88	5,512,388	-0.84(-1.32%)
Sep 05, 2007	63.73	64.65	63.54	63.73	4,894,093	-0.03(-0.05%)
Sep 04, 2007	62.85	64.12	62.85	63.76	4,759,007	+1.13(+1.80%)
Aug 31, 2007	62.56	63.24	61.77	62.63	4,745,277	+0.29(+0.46%)
Aug 30, 2007	63.56	63.56	62.17	62.34	5,317,510	-0.89(-1.40%)
Aug 29, 2007	62.67	63.27	62.67	63.23	6,462,861	+0.67(+1.06%)
Aug 28, 2007	62.85	63.16	62.49	62.56	5,955,292	-0.50(-0.79%)
Aug 27, 2007	62.82	63.30	62.77	63.06	6,516,133	-0.20(-0.31%)
Aug 24, 2007	62.66	63.26	62.26	63.26	6,480,577	+0.60(+0.96%)
Aug 23, 2007	61.68	62.83	61.68	62.66	5,604,512	+0.95(+1.55%)
Aug 22, 2007	62.98	63.05	61.44	61.71	5,490,136	-0.84(-1.34%)
Aug 21, 2007	60.32	62.54	60.02	62.54	7,513,430	+1.85(+3.05%)
Aug 20, 2007	61.54	61.70	60.06	60.69	7,302,607	-0.70(-1.15%)
Aug 17, 2007	61.17	62.72	59.11	61.40	13,071,278	+1.62(+2.71%)
Aug 16, 2007	60.11	60.61	57.11	59.78	25,998,416	-1.17(-1.93%)
Aug 15, 2007	63.56	64.01	60.82	60.95	12,320,413	-2.53(-3.98%)
Aug 14, 2007	65.82	66.35	63.48	63.48	9,467,861	-2.12(-3.23%)
Aug 13, 2007	67.76	67.84	65.51	65.60	6,151,942	-1.49(-2.22%)
Aug 10, 2007	67.40	67.97	66.15	67.09	9,885,077	+0.06(+0.08%)
Aug 09, 2007	66.49	68.86	66.32	67.03	11,801,630	-1.27(-1.86%)
Aug 08, 2007	65.42	68.30	65.42	68.30	6,553,461	+2.94(+4.49%)
Aug 07, 2007	64.52	65.89	64.08	65.36	8,818,226	+0.54(+0.83%)
Aug 06, 2007	63.33	64.82	62.78	64.82	7,219,598	+1.43(+2.26%)
Aug 03, 2007	63.64	63.96	62.77	63.39	8,516,236	+0.63(+1.00%)
Aug 02, 2007	63.55	63.66	62.40	62.77	6,069,313	-0.61(-0.96%)
Aug 01, 2007	62.66	63.80	61.33	63.37	8,528,974	+1.00(+1.61%)
Jul 31, 2007	64.91	64.97	61.96	62.37	7,204,283	-2.15(-3.33%)
Jul 30, 2007	63.67	64.53	63.16	64.52	7,613,420	+1.70(+2.70%)
Jul 27, 2007	60.74	64.04	60.12	62.82	14,601,769	+2.14(+3.53%)
Jul 26, 2007	61.19	61.50	59.00	60.68	11,263,856	-1.13(-1.83%)
Jul 25, 2007	62.32	62.99	60.89	61.81	7,857,593	-0.17(-0.27%)
Jul 24, 2007	62.88	63.20	61.65	61.98	9,098,425	-1.20(-1.89%)
Jul 23, 2007	63.44	64.15	62.68	63.17	5,084,542	-0.27(-0.43%)
Jul 20, 2007	64.60	64.71	63.37	63.44	6,350,664	-1.13(-1.75%)
Jul 19, 2007	65.06	66.04	64.51	64.57	5,085,428	-1.41(-2.14%)
Jul 18, 2007	65.98	65.98	65.98	65.98	0	+0.00(+0.00%)
Jul 17, 2007	65.98	65.98	65.98	65.98	0	+0.00(+0.00%)
Jul 16, 2007	65.98	65.98	65.98	65.98	0	+0.00(+0.00%)
Jul 13, 2007	66.15	66.27	65.50	65.98	6,326,446	-0.37(-0.56%)
Jul 12, 2007	65.56	66.67	65.47	66.36	14,826,118	+0.87(+1.34%)
Jul 11, 2007	62.95	65.77	62.62	65.48	39,581,480	+2.17(+3.43%)
Jul 10, 2007	64.35	64.39	63.23	63.31	9,643,800	-1.10(-1.71%)
Jul 09, 2007	64.69	65.71	64.01	64.41	11,306,552	-0.48(-0.73%)
Jul 06, 2007	62.46	65.19	61.43	64.89	16,192,584	+2.16(+3.44%)
Jul 05, 2007	61.19	62.73	60.89	62.73	4,537,112	+1.84(+3.03%)
Jul 03, 2007	60.85	61.27	60.51	60.89	3,573,352	+0.77(+1.29%)
Jul 02, 2007	60.83	60.84	60.04	60.11	3,819,607	-0.21(-0.35%)
Jun 29, 2007	61.02	61.53	60.04	60.32	3,378,474	-0.69(-1.13%)
Jun 28, 2007	61.21	61.77	60.81	61.02	3,225,362	-0.19(-0.31%)
Jun 27, 2007	59.61	61.25	59.39	61.21	4,755,641	+1.27(+2.12%)
Jun 26, 2007	60.20	60.90	59.80	59.93	2,997,577	-0.28(-0.47%)
Jun 25, 2007	60.85	61.46	59.91	60.22	4,081,257	-0.74(-1.21%)
Jun 22, 2007	61.79	62.12	60.96	60.96	5,741,812	-1.05(-1.69%)
Jun 21, 2007	61.40	62.03	60.96	62.01	2,733,606	+0.60(+0.98%)
Jun 20, 2007	61.75	62.06	61.40	61.40	3,946,278	-0.27(-0.44%)
Jun 19, 2007	60.52	61.75	60.52	61.67	5,403,433	+0.03(+0.05%)
Jun 18, 2007	62.22	62.37	61.30	61.64	5,717,010	-0.76(-1.21%)
Jun 15, 2007	62.49	63.06	61.95	62.40	7,427,506	+0.59(+0.95%)
Jun 14, 2007	62.06	62.41	61.64	61.81	4,890,550	-0.42(-0.68%)
Jun 13, 2007	62.12	62.39	61.31	62.23	4,532,683	+0.31(+0.50%)
Jun 12, 2007	62.89	63.06	61.92	61.92	6,767,579	-0.97(-1.54%)
Jun 11, 2007	62.08	63.25	61.92	62.89	5,488,648	+0.84(+1.35%)
Jun 08, 2007	60.96	62.12	60.96	62.05	8,311,543	+1.15(+1.88%)
Jun 07, 2007	61.21	61.80	60.17	60.90	6,092,672	-0.33(-0.54%)
Jun 06, 2007	60.78	61.58	60.51	61.23	5,770,158	+0.35(+0.58%)
Jun 05, 2007	60.28	60.95	60.22	60.88	4,507,881	+0.45(+0.75%)
Jun 04, 2007	60.62	60.90	60.22	60.42	3,291,665	-0.20(-0.33%)
Jun 01, 2007	60.17	60.77	59.43	60.62	4,245,681	+0.68(+1.13%)
May 31, 2007	59.66	60.19	59.66	59.95	4,584,060	+0.36(+0.60%)
May 30, 2007	58.87	59.61	58.51	59.59	4,421,957	+0.21(+0.35%)
May 29, 2007	58.06	59.46	58.25	59.38	6,128,911	+1.41(+2.44%)
May 25, 2007	58.05	58.22	57.59	57.97	2,305,760	+0.14(+0.24%)
May 24, 2007	58.70	58.93	57.35	57.83	4,642,524	-0.81(-1.37%)
May 23, 2007	59.21	59.38	58.60	58.63	4,557,486	-0.31(-0.53%)
May 22, 2007	58.03	59.02	57.86	58.95	4,600,005	+0.81(+1.39%)
May 21, 2007	58.69	58.79	58.07	58.14	4,642,524	-0.55(-0.94%)
May 18, 2007	59.18	59.38	58.56	58.69	4,189,875	-0.44(-0.74%)
May 17, 2007	58.70	59.37	58.30	59.13	4,941,927	+0.25(+0.43%)
May 16, 2007	59.20	59.45	58.20	58.88	5,040,252	-0.21(-0.35%)
May 15, 2007	59.80	60.23	58.71	59.09	4,983,560	-0.69(-1.15%)
May 14, 2007	60.51	61.46	59.63	59.77	8,984,758	-0.77(-1.27%)
May 11, 2007	59.72	60.69	58.03	60.54	16,771,903	+4.33(+7.70%)
May 10, 2007	57.24	57.68	56.11	56.21	6,432,743	-1.02(-1.78%)
May 09, 2007	56.98	57.74	56.84	57.23	3,858,583	-0.20(-0.35%)
May 08, 2007	57.15	57.86	56.57	57.43	5,468,983	+0.09(+0.16%)
May 07, 2007	57.35	57.92	56.93	57.34	7,533,803	-0.78(-1.35%)
May 04, 2007	58.82	58.94	57.84	58.13	4,204,934	-0.69(-1.17%)
May 03, 2007	58.17	59.03	58.08	58.82	5,965,036	+0.64(+1.11%)
May 02, 2007	58.31	58.96	57.97	58.17	6,073,105	+0.30(+0.53%)
May 01, 2007	58.42	58.87	57.03	57.87	8,362,035	-0.47(-0.80%)
Apr 30, 2007	59.15	59.72	58.24	58.34	4,780,975	-0.59(-1.00%)
Apr 27, 2007	58.59	59.76	58.59	58.93	4,065,862	+0.37(+0.62%)
Apr 26, 2007	60.17	60.23	58.40	58.56	6,982,830	-1.35(-2.25%)
Apr 25, 2007	60.27	60.40	59.11	59.91	7,012,948	-0.07(-0.11%)
Apr 24, 2007	62.02	62.02	59.92	59.98	7,176,822	-1.82(-2.94%)
Apr 23, 2007	62.76	62.79	61.67	61.80	3,966,651	-0.96(-1.53%)
Apr 20, 2007	62.94	63.20	62.60	62.76	3,987,025	+0.23(+0.37%)
Apr 19, 2007	62.92	63.50	62.39	62.52	3,354,557	-0.54(-0.85%)
Apr 18, 2007	63.02	63.67	62.70	63.06	2,792,955	+0.05(+0.07%)
Apr 17, 2007	63.08	63.50	62.60	63.02	2,753,093	-0.06(-0.10%)
Apr 16, 2007	62.28	63.78	62.26	63.08	4,685,928	+0.82(+1.31%)
Apr 13, 2007	62.69	62.71	62.21	62.26	1,757,444	-0.21(-0.34%)
Apr 12, 2007	62.16	62.62	61.66	62.47	3,015,727	+0.32(+0.52%)
Apr 11, 2007	62.08	62.56	61.44	62.15	3,308,495	+0.00(+0.00%)
Apr 10, 2007	62.23	62.86	61.92	62.15	2,402,313	+0.00(+0.00%)
Apr 09, 2007	62.65	62.98	61.88	62.15	2,383,711	-0.34(-0.54%)
Apr 05, 2007	62.88	63.12	62.40	62.49	2,649,454	-0.41(-0.65%)
Apr 04, 2007	62.26	63.36	62.20	62.89	6,086,720	+0.70(+1.13%)
Apr 03, 2007	61.46	62.28	61.28	62.19	5,903,915	+0.79(+1.29%)
Apr 02, 2007	60.63	61.64	60.28	61.40	7,024,463	+1.29(+2.14%)
Mar 30, 2007	59.89	60.52	59.63	60.11	3,700,023	+0.15(+0.25%)
Mar 29, 2007	60.17	60.35	59.80	59.96	4,561,915	+0.21(+0.35%)
Mar 28, 2007	60.66	60.93	59.52	59.75	5,285,452	-0.92(-1.52%)
Mar 27, 2007	60.73	61.63	60.48	60.67	4,519,396	-0.09(-0.15%)
Mar 26, 2007	61.13	61.38	60.47	60.76	4,965,560	-0.30(-0.49%)
Mar 23, 2007	61.43	61.70	60.62	61.06	4,637,209	-0.37(-0.60%)
Mar 22, 2007	61.35	61.97	60.40	61.43	7,617,069	+0.41(+0.67%)
Mar 21, 2007	60.11	61.07	59.64	61.02	5,632,140	+0.91(+1.51%)
Mar 20, 2007	60.05	60.49	59.69	60.11	5,312,195	+0.25(+0.41%)
Mar 19, 2007	59.83	60.55	59.27	59.86	10,836,985	+0.37(+0.62%)
Mar 16, 2007	60.76	60.84	58.54	59.49	18,185,654	-0.66(-1.10%)
Mar 15, 2007	62.54	64.91	60.06	60.16	27,991,150	-3.51(-5.51%)
Mar 14, 2007	62.88	63.83	61.59	63.67	11,067,295	+1.53(+2.46%)
Mar 13, 2007	64.07	63.94	62.08	62.14	9,242,529	-1.92(-3.00%)
Mar 12, 2007	63.64	64.49	63.57	64.07	5,668,290	-0.05(-0.08%)
Mar 09, 2007	64.66	64.66	63.33	64.12	6,419,456	+0.03(+0.05%)
Mar 08, 2007	63.88	64.83	63.58	64.09	9,371,857	+0.75(+1.19%)
Mar 07, 2007	63.64	64.11	63.09	63.34	7,910,272	-0.40(-0.62%)
Mar 06, 2007	63.43	64.23	63.13	63.73	9,156,605	+1.15(+1.83%)
Mar 05, 2007	61.07	63.46	60.73	62.59	12,256,050	+1.60(+2.62%)
Mar 02, 2007	61.41	61.89	60.44	60.99	8,199,932	-0.56(-0.91%)
Mar 01, 2007	59.95	62.13	59.39	61.55	11,143,953	+0.69(+1.13%)
Feb 28, 2007	58.64	61.38	58.28	60.87	15,062,292	+3.18(+5.51%)
Feb 27, 2007	59.83	60.15	57.57	57.69	11,646,614	-2.89(-4.77%)
Feb 26, 2007	62.09	62.20	60.40	60.58	5,728,286	-0.93(-1.52%)
Feb 23, 2007	62.12	62.26	61.02	61.51	7,193,653	-0.58(-0.94%)
Feb 22, 2007	63.92	64.01	61.85	62.09	8,738,504	-1.95(-3.04%)
Feb 21, 2007	65.11	65.29	64.01	64.04	5,385,717	-1.21(-1.86%)
Feb 20, 2007	64.89	65.29	64.21	65.25	4,640,752	+0.37(+0.57%)
Feb 16, 2007	64.43	65.03	64.35	64.89	3,686,736	+0.24(+0.38%)
Feb 15, 2007	64.69	65.46	64.52	64.64	2,765,495	-0.05(-0.07%)
Feb 14, 2007	64.72	65.46	64.42	64.69	4,008,789	+0.11(+0.17%)
Feb 13, 2007	64.03	64.77	63.87	64.57	4,537,227	+0.90(+1.42%)
Feb 12, 2007	64.71	64.74	63.47	63.67	4,184,135	-1.04(-1.61%)
Feb 09, 2007	66.13	66.29	64.07	64.71	4,946,356	-1.23(-1.87%)
Feb 08, 2007	66.27	66.34	65.53	65.95	3,071,984	-0.36(-0.54%)
Feb 07, 2007	65.44	66.34	64.95	66.31	4,336,034	+0.93(+1.43%)
Feb 06, 2007	65.21	65.59	64.76	65.37	3,072,870	+0.17(+0.26%)
Feb 05, 2007	65.62	65.63	64.58	65.21	3,171,195	-0.15(-0.22%)
Feb 02, 2007	64.97	65.48	64.46	65.35	4,429,929	+0.12(+0.19%)
Feb 01, 2007	64.01	65.25	63.82	65.23	5,438,866	+1.64(+2.58%)
Jan 31, 2007	64.37	64.63	63.46	63.59	5,773,701	-0.56(-0.87%)
Jan 30, 2007	62.65	64.84	61.80	64.15	16,327,227	-0.86(-1.32%)
Jan 29, 2007	66.48	66.83	64.91	65.01	5,486,699	-1.47(-2.21%)
Jan 26, 2007	65.80	66.49	65.12	66.48	5,352,942	+1.11(+1.70%)
Jan 25, 2007	67.02	67.02	65.13	65.36	4,964,072	-1.42(-2.12%)
Jan 24, 2007	66.01	67.32	65.72	66.78	7,511,658	+0.81(+1.23%)
Jan 23, 2007	64.57	65.98	63.96	65.97	6,442,487	+1.62(+2.52%)
Jan 22, 2007	65.47	65.54	64.04	64.35	4,547,742	-0.83(-1.27%)
Jan 19, 2007	65.03	65.48	64.62	65.18	5,730,297	-0.02(-0.03%)
Jan 18, 2007	66.04	66.61	64.82	65.19	7,600,239	-0.51(-0.77%)
Jan 17, 2007	64.32	65.93	64.03	65.70	7,690,592	+1.38(+2.15%)
Jan 16, 2007	64.80	65.25	63.82	64.32	6,747,205	-0.48(-0.74%)
Jan 12, 2007	62.82	64.85	62.74	64.80	8,796,081	+1.96(+3.11%)
Jan 11, 2007	62.45	63.21	61.91	62.84	6,429,200	+0.37(+0.60%)
Jan 10, 2007	60.52	62.54	60.41	62.47	7,553,291	+1.74(+2.86%)
Jan 09, 2007	60.36	60.76	60.08	60.73	3,799,233	+0.35(+0.58%)
Jan 08, 2007	59.95	60.39	59.51	60.39	3,614,099	+0.64(+1.06%)
Jan 05, 2007	59.47	60.03	59.23	59.75	3,891,358	+0.28(+0.47%)
Jan 04, 2007	58.70	59.49	58.55	59.47	4,588,489	+0.43(+0.73%)
Jan 03, 2007	58.25	59.35	58.25	59.04	7,053,695	+1.50(+2.60%)
Dec 29, 2006	57.80	57.91	57.41	57.55	2,934,684	-0.36(-0.62%)
Dec 28, 2006	57.67	57.93	57.44	57.91	2,642,367	+0.24(+0.42%)
Dec 27, 2006	57.46	57.89	57.46	57.66	2,583,018	+0.30(+0.52%)
Dec 26, 2006	57.49	57.57	56.79	57.37	3,328,869	-0.32(-0.55%)
Dec 22, 2006	58.03	58.43	57.20	57.69	4,695,672	-0.34(-0.59%)
Dec 21, 2006	59.56	59.62	57.13	58.03	7,984,680	-1.18(-2.00%)
Dec 20, 2006	60.11	60.18	59.13	59.21	4,322,747	-1.18(-1.96%)
Dec 19, 2006	59.41	60.42	58.91	60.39	4,654,039	+0.90(+1.51%)
Dec 18, 2006	60.18	60.37	59.31	59.49	3,166,766	-0.68(-1.13%)
Dec 15, 2006	59.93	60.39	59.90	60.17	4,407,784	+0.40(+0.66%)
Dec 14, 2006	60.23	60.54	59.66	59.78	4,752,364	-0.27(-0.45%)
Dec 13, 2006	61.47	61.55	59.95	60.05	5,391,032	-1.11(-1.82%)
Dec 12, 2006	61.43	61.75	60.81	61.16	4,375,009	-0.16(-0.25%)
Dec 11, 2006	61.74	62.13	61.13	61.32	4,888,778	-0.34(-0.55%)
Dec 08, 2006	60.81	61.67	60.55	61.65	4,910,924	+0.85(+1.39%)
Dec 07, 2006	61.33	61.80	60.62	60.81	4,692,129	-0.32(-0.52%)
Dec 06, 2006	60.74	61.75	60.68	61.12	4,747,049	-0.04(-0.07%)
Dec 05, 2006	60.40	61.36	60.17	61.17	5,264,361	+0.98(+1.63%)
Dec 04, 2006	60.05	60.35	59.52	60.18	5,150,092	+0.19(+0.32%)
Dec 01, 2006	59.95	60.69	59.49	59.99	4,884,349	-0.47(-0.78%)
Nov 30, 2006	60.96	61.13	60.00	60.46	4,227,079	-0.39(-0.64%)
Nov 29, 2006	60.62	61.36	59.62	60.85	6,306,072	+0.23(+0.38%)
Nov 28, 2006	60.27	60.95	59.39	60.62	6,505,379	+0.48(+0.79%)
Nov 27, 2006	62.32	62.32	60.06	60.15	7,344,240	-2.31(-3.70%)
Nov 24, 2006	62.53	62.99	61.86	62.46	1,795,534	-0.07(-0.11%)
Nov 22, 2006	62.71	62.71	61.85	62.53	4,336,034	+0.21(+0.34%)
Nov 21, 2006	61.14	62.41	61.02	62.32	6,803,011	+1.17(+1.92%)
Nov 20, 2006	60.56	61.53	59.87	61.14	8,086,548	+0.75(+1.23%)
Nov 17, 2006	60.74	61.75	60.23	60.40	12,573,170	-0.57(-0.94%)
Nov 16, 2006	59.83	61.41	59.83	60.97	11,277,232	+0.85(+1.42%)
Nov 15, 2006	57.61	60.17	57.46	60.12	13,766,354	+2.12(+3.66%)
Nov 14, 2006	56.61	58.08	56.36	57.99	8,700,414	+1.66(+2.95%)
Nov 13, 2006	55.99	56.64	55.43	56.33	5,872,026	+0.36(+0.64%)
Nov 10, 2006	56.22	56.67	55.77	55.97	4,751,478	+0.06(+0.11%)
Nov 09, 2006	56.95	57.01	55.77	55.91	4,909,152	-1.06(-1.87%)
Nov 08, 2006	57.12	57.45	56.67	56.98	5,626,657	-0.56(-0.97%)
Nov 07, 2006	57.56	58.31	57.37	57.53	4,677,956	-0.25(-0.43%)
Nov 06, 2006	56.80	57.92	56.59	57.78	5,796,732	+1.22(+2.15%)
Nov 03, 2006	56.62	57.35	56.11	56.56	5,508,845	-0.01(-0.02%)
Nov 02, 2006	56.26	56.95	56.11	56.58	5,942,891	-0.02(-0.04%)

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.