Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	34.78	35.55	34.75	35.34	3,905,644	+0.73(+2.10%)
Oct 30, 2007	34.43	34.75	33.95	34.61	3,174,029	-0.03(-0.07%)
Oct 29, 2007	33.76	34.83	33.71	34.64	2,918,513	+0.93(+2.77%)
Oct 26, 2007	33.25	33.75	32.68	33.71	3,291,564	+0.76(+2.31%)
Oct 25, 2007	33.39	33.63	32.66	32.94	2,859,949	-0.30(-0.90%)
Oct 24, 2007	33.59	34.09	32.88	33.24	4,002,265	-0.57(-1.70%)
Oct 23, 2007	33.82	34.17	33.35	33.82	1,973,186	+0.18(+0.53%)
Oct 19, 2007	34.15	34.59	33.49	33.64	3,491,000	-0.79(-2.29%)
Oct 18, 2007	34.41	34.85	34.21	34.42	1,612,075	+0.06(+0.17%)
Oct 17, 2007	34.88	34.90	34.01	34.37	2,514,501	-0.44(-1.25%)
Oct 16, 2007	34.96	35.11	34.59	34.80	2,348,991	+0.23(+0.67%)
Oct 15, 2007	34.80	35.18	34.39	34.57	1,589,293	-0.27(-0.76%)
Oct 12, 2007	35.02	35.17	34.74	34.84	1,531,693	-0.09(-0.24%)
Oct 11, 2007	35.41	35.58	34.72	34.92	2,194,843	-0.42(-1.19%)
Oct 10, 2007	34.96	35.57	34.89	35.34	3,270,534	+0.22(+0.63%)
Oct 09, 2007	34.57	35.13	34.48	35.12	2,223,117	+0.72(+2.09%)
Oct 08, 2007	34.20	34.47	33.91	34.40	1,673,063	+0.07(+0.20%)
Oct 05, 2007	33.53	34.39	33.05	34.33	3,583,766	+0.93(+2.79%)
Oct 04, 2007	32.92	33.46	32.87	33.40	3,956,466	+0.68(+2.07%)
Oct 03, 2007	31.50	33.22	31.50	32.72	4,018,973	-0.36(-1.09%)
Oct 02, 2007	33.67	33.88	33.07	33.08	3,537,850	-0.53(-1.58%)
Oct 01, 2007	33.45	33.63	33.25	33.61	2,706,459	+0.26(+0.77%)
Sep 28, 2007	32.69	33.45	32.31	33.35	3,955,064	+0.63(+1.94%)
Sep 27, 2007	32.76	32.80	32.54	32.72	2,142,502	-0.03(-0.10%)
Sep 26, 2007	32.60	32.83	32.46	32.76	2,731,579	+0.34(+1.06%)
Sep 25, 2007	33.71	33.71	31.75	32.41	2,280,366	+0.11(+0.34%)
Sep 24, 2007	35.05	36.39	32.13	32.30	3,253,243	-1.24(-3.70%)
Sep 21, 2007	33.54	33.62	33.15	33.54	4,308,487	+0.39(+1.19%)
Sep 20, 2007	33.29	33.42	32.88	33.15	1,977,882	-0.30(-0.90%)
Sep 19, 2007	33.33	33.51	33.12	33.45	3,064,088	+0.42(+1.27%)
Sep 18, 2007	31.99	33.40	31.94	33.03	2,618,367	+1.19(+3.74%)
Sep 17, 2007	31.99	32.23	31.68	31.84	1,583,217	-0.42(-1.30%)
Sep 14, 2007	31.93	32.57	31.77	32.26	2,691,621	+0.18(+0.56%)
Sep 13, 2007	32.75	32.75	31.97	32.08	2,998,661	-0.39(-1.19%)
Sep 12, 2007	33.08	33.17	32.37	32.46	2,553,056	-0.82(-2.47%)
Sep 11, 2007	33.29	33.48	32.82	33.29	1,918,764	+0.26(+0.78%)
Sep 10, 2007	33.34	33.36	32.90	33.03	1,891,308	-0.13(-0.39%)
Sep 07, 2007	33.00	33.38	32.86	33.16	2,326,983	-0.38(-1.12%)
Sep 06, 2007	32.61	33.53	32.35	33.53	3,262,706	+0.92(+2.83%)
Sep 05, 2007	33.85	33.89	32.52	32.61	5,489,329	-1.63(-4.75%)
Sep 04, 2007	33.53	34.44	33.50	34.24	2,291,582	+0.46(+1.37%)
Aug 31, 2007	33.62	34.08	33.18	33.77	2,364,486	+0.48(+1.44%)
Aug 30, 2007	33.22	33.38	32.85	33.30	1,742,111	+0.08(+0.23%)
Aug 29, 2007	32.25	33.22	31.92	33.22	2,792,449	+1.05(+3.27%)
Aug 28, 2007	32.04	32.58	32.04	32.17	2,912,321	+0.06(+0.19%)
Aug 27, 2007	32.75	32.85	31.99	32.11	2,176,024	-0.78(-2.37%)
Aug 24, 2007	32.23	32.94	32.16	32.88	2,314,598	+0.80(+2.48%)
Aug 23, 2007	32.56	32.94	32.06	32.09	2,915,475	-0.47(-1.45%)
Aug 22, 2007	32.60	32.70	32.10	32.56	1,983,958	+0.29(+0.90%)
Aug 21, 2007	32.02	32.36	31.81	32.27	2,673,314	+0.12(+0.37%)
Aug 20, 2007	31.97	32.25	31.78	32.15	2,468,872	+0.14(+0.43%)
Aug 17, 2007	33.70	33.70	31.31	32.01	6,691,434	-0.64(-1.97%)
Aug 16, 2007	32.17	32.84	31.64	32.65	4,931,256	+0.48(+1.49%)
Aug 15, 2007	32.31	33.47	32.10	32.17	3,240,075	-0.24(-0.74%)
Aug 14, 2007	32.65	33.16	32.09	32.41	3,262,657	-0.17(-0.53%)
Aug 13, 2007	33.31	33.52	32.44	32.58	2,768,966	-0.73(-2.18%)
Aug 10, 2007	31.73	34.31	31.46	33.31	5,298,714	+1.60(+5.05%)
Aug 09, 2007	33.21	34.42	30.90	31.71	6,899,420	-1.60(-4.80%)
Aug 08, 2007	33.23	33.87	32.46	33.31	4,138,969	+0.16(+0.49%)
Aug 07, 2007	33.00	33.41	32.36	33.15	5,394,109	-0.09(-0.28%)
Aug 06, 2007	33.38	33.72	32.77	33.24	4,587,430	+0.12(+0.36%)
Aug 03, 2007	33.37	33.43	32.55	33.12	4,527,383	+0.25(+0.75%)
Aug 02, 2007	32.50	33.88	28.88	32.88	5,729,073	+0.54(+1.67%)
Aug 01, 2007	32.70	33.01	31.71	32.34	3,886,384	-0.45(-1.36%)
Jul 31, 2007	33.16	33.71	32.47	32.78	4,336,588	-0.38(-1.14%)
Jul 30, 2007	32.11	33.21	31.80	33.16	4,411,885	+0.92(+2.87%)
Jul 27, 2007	33.05	33.89	32.23	32.23	3,812,340	-0.89(-2.69%)
Jul 26, 2007	34.76	34.91	33.05	33.12	6,135,680	-1.91(-5.45%)
Jul 25, 2007	35.59	35.60	34.85	35.03	2,689,230	-0.40(-1.14%)
Jul 24, 2007	36.47	36.47	35.28	35.43	3,115,325	-0.27(-0.77%)
Jul 23, 2007	35.56	35.74	35.45	35.71	2,208,279	+0.43(+1.21%)
Jul 20, 2007	36.18	36.33	35.25	35.28	4,202,508	-1.02(-2.81%)
Jul 19, 2007	35.48	37.55	35.18	36.30	6,652,450	+1.01(+2.86%)
Jul 18, 2007	35.43	35.86	35.07	35.29	3,136,058	-0.31(-0.87%)
Jul 17, 2007	35.96	35.97	35.48	35.60	3,857,508	-0.40(-1.12%)
Jul 16, 2007	35.67	36.16	35.62	36.00	3,001,816	+0.15(+0.43%)
Jul 13, 2007	35.74	36.03	35.64	35.85	1,980,803	-0.09(-0.26%)
Jul 12, 2007	35.99	36.10	35.83	35.94	2,625,610	-0.05(-0.14%)
Jul 11, 2007	35.52	35.99	35.47	35.99	1,825,064	+0.40(+1.13%)
Jul 10, 2007	35.49	36.21	35.49	35.59	2,113,059	-0.67(-1.84%)
Jul 09, 2007	36.84	36.87	36.24	36.26	2,915,943	-0.53(-1.44%)
Jul 06, 2007	36.27	36.90	36.27	36.79	2,033,729	+0.44(+1.20%)
Jul 05, 2007	36.20	36.44	35.99	36.35	1,458,672	+0.14(+0.38%)
Jul 03, 2007	36.30	36.36	35.87	36.21	1,207,946	+0.11(+0.31%)
Jul 02, 2007	35.63	36.10	35.67	36.10	2,341,444	+0.47(+1.32%)
Jun 29, 2007	35.53	35.82	35.32	35.63	2,979,325	+0.30(+0.85%)
Jun 28, 2007	35.27	35.65	35.10	35.33	3,278,128	-0.02(-0.05%)
Jun 27, 2007	35.20	35.52	34.88	35.35	2,798,875	-0.21(-0.58%)
Jun 26, 2007	35.35	35.73	35.18	35.55	2,436,972	+0.47(+1.34%)
Jun 25, 2007	35.06	35.48	34.84	35.08	2,405,378	+0.00(+0.00%)
Jun 22, 2007	35.65	35.84	34.96	35.08	5,672,665	-0.62(-1.75%)
Jun 21, 2007	36.38	36.24	35.62	35.71	4,781,315	-0.81(-2.22%)
Jun 20, 2007	36.74	36.85	36.20	36.52	2,450,126	-0.07(-0.19%)
Jun 19, 2007	36.74	36.83	36.29	36.59	2,307,004	-0.28(-0.77%)
Jun 18, 2007	37.23	37.39	36.66	36.87	1,994,006	-0.39(-1.06%)
Jun 15, 2007	36.83	37.49	36.74	37.27	3,458,754	+0.46(+1.26%)
Jun 14, 2007	36.59	36.92	36.59	36.80	2,248,997	+0.32(+0.88%)
Jun 13, 2007	36.23	36.63	35.93	36.48	3,738,337	+0.46(+1.27%)
Jun 12, 2007	37.91	37.91	35.97	36.03	3,389,120	-1.12(-3.02%)
Jun 11, 2007	36.92	37.28	36.63	37.15	1,866,890	+0.14(+0.37%)
Jun 08, 2007	36.60	37.04	36.28	37.01	2,572,217	+0.28(+0.77%)
Jun 07, 2007	36.86	37.13	36.55	36.73	2,449,425	-0.33(-0.88%)
Jun 06, 2007	37.34	37.56	36.88	37.05	2,980,762	-0.21(-0.55%)
Jun 05, 2007	38.44	38.44	37.23	37.26	3,933,333	-0.42(-1.11%)
Jun 04, 2007	37.46	37.76	37.32	37.68	3,027,602	+0.07(+0.18%)
Jun 01, 2007	38.44	38.45	37.21	37.61	3,496,374	-0.84(-2.18%)
May 31, 2007	38.32	38.54	38.10	38.45	3,861,714	+0.33(+0.88%)
May 30, 2007	37.25	38.17	37.16	38.11	3,157,789	+0.57(+1.53%)
May 29, 2007	37.19	37.59	36.92	37.54	2,292,283	+0.33(+0.90%)
May 25, 2007	36.92	37.30	36.78	37.21	1,548,167	+0.33(+0.88%)
May 24, 2007	37.41	37.54	36.86	36.88	2,012,816	-0.58(-1.55%)
May 23, 2007	37.56	37.80	37.36	37.46	2,042,258	-0.17(-0.45%)
May 22, 2007	36.77	37.66	36.42	37.63	3,507,809	+1.04(+2.85%)
May 21, 2007	36.56	36.76	36.42	36.59	3,075,772	-0.15(-0.40%)
May 18, 2007	36.80	36.80	36.55	36.74	4,226,470	-0.02(-0.05%)
May 17, 2007	36.76	36.76	36.40	36.75	2,208,224	-0.05(-0.14%)
May 16, 2007	36.56	36.80	36.50	36.80	1,783,120	+0.26(+0.70%)
May 15, 2007	36.54	36.78	36.33	36.55	2,179,421	+0.15(+0.42%)
May 14, 2007	36.00	36.50	35.86	36.39	1,774,358	+0.39(+1.09%)
May 11, 2007	35.54	36.27	35.12	36.00	2,198,699	+0.47(+1.33%)
May 10, 2007	35.70	36.42	35.44	35.53	1,959,306	-0.44(-1.21%)
May 09, 2007	35.55	36.06	35.37	35.97	2,200,802	+0.34(+0.96%)
May 08, 2007	35.78	36.10	35.43	35.62	2,077,881	-0.31(-0.86%)
May 07, 2007	35.58	36.03	35.58	35.93	2,651,080	+0.56(+1.60%)
May 04, 2007	35.61	35.86	35.32	35.37	2,441,597	-0.15(-0.43%)
May 03, 2007	35.81	36.04	35.37	35.52	1,859,880	-0.18(-0.50%)
May 02, 2007	35.24	36.00	35.20	35.70	2,093,117	+0.48(+1.36%)
May 01, 2007	34.54	35.71	34.54	35.22	2,575,282	-0.09(-0.24%)
Apr 30, 2007	35.69	35.90	35.31	35.31	2,744,444	-0.50(-1.39%)
Apr 27, 2007	36.36	36.36	35.50	35.80	2,140,444	-0.57(-1.58%)
Apr 26, 2007	36.42	36.54	36.10	36.38	1,858,875	-0.21(-0.58%)
Apr 25, 2007	36.78	36.80	36.38	36.59	2,754,470	+0.02(+0.05%)
Apr 24, 2007	36.25	36.69	36.03	36.57	2,496,275	+0.39(+1.06%)
Apr 23, 2007	35.90	36.24	35.78	36.19	2,054,843	+0.37(+1.03%)
Apr 20, 2007	36.80	36.80	35.53	35.82	2,877,870	+0.21(+0.60%)
Apr 19, 2007	35.82	35.82	35.33	35.61	2,101,259	+0.03(+0.10%)
Apr 18, 2007	35.34	35.68	35.30	35.57	2,832,290	+0.02(+0.05%)
Apr 17, 2007	35.09	35.55	34.76	35.55	2,012,933	+0.40(+1.14%)
Apr 16, 2007	34.55	35.37	34.42	35.15	2,303,966	+0.80(+2.34%)
Apr 13, 2007	35.93	35.93	33.98	34.35	2,607,606	+0.03(+0.07%)
Apr 12, 2007	34.03	34.40	33.93	34.32	3,113,101	+0.05(+0.15%)
Apr 11, 2007	34.70	34.79	34.01	34.27	4,158,069	-0.48(-1.38%)
Apr 10, 2007	35.02	35.14	34.72	34.75	2,345,910	-0.34(-0.98%)
Apr 09, 2007	34.98	35.16	34.82	35.09	1,963,045	+0.27(+0.76%)
Apr 05, 2007	35.15	35.24	34.72	34.83	2,330,838	-0.39(-1.12%)
Apr 04, 2007	35.55	35.59	35.20	35.22	3,528,522	-0.28(-0.80%)
Apr 03, 2007	35.31	35.80	35.28	35.50	2,380,288	+0.41(+1.17%)
Apr 02, 2007	35.26	35.30	34.88	35.09	2,776,326	-0.09(-0.27%)
Mar 30, 2007	34.74	35.23	34.48	35.19	3,216,645	+0.39(+1.11%)
Mar 29, 2007	35.61	35.61	34.60	34.80	2,123,218	-0.12(-0.34%)
Mar 28, 2007	34.84	35.02	34.51	34.92	1,934,420	-0.09(-0.24%)
Mar 27, 2007	35.08	35.20	34.78	35.01	2,271,954	-0.26(-0.73%)
Mar 26, 2007	35.33	35.52	34.43	35.26	2,791,515	-0.16(-0.46%)
Mar 23, 2007	35.81	35.90	35.35	35.43	2,365,402	-0.36(-1.00%)
Mar 22, 2007	35.90	36.05	35.58	35.79	2,645,618	-0.16(-0.45%)
Mar 21, 2007	35.07	35.99	35.06	35.95	3,707,514	+0.86(+2.46%)
Mar 20, 2007	35.04	35.18	34.90	35.08	2,047,516	-0.01(-0.02%)
Mar 19, 2007	34.41	35.20	34.38	35.09	3,442,981	+0.77(+2.24%)
Mar 16, 2007	34.49	34.56	34.16	34.32	3,330,002	-0.14(-0.40%)
Mar 15, 2007	34.08	34.56	33.94	34.46	2,358,060	+0.33(+0.98%)
Mar 14, 2007	34.00	34.28	33.80	34.13	3,726,537	+0.33(+0.99%)
Mar 13, 2007	33.87	34.38	33.47	33.79	5,082,045	-0.08(-0.23%)
Mar 12, 2007	33.83	33.99	33.47	33.87	2,631,335	+0.40(+1.20%)
Mar 09, 2007	33.29	33.57	33.21	33.47	1,687,316	+0.29(+0.88%)
Mar 08, 2007	33.26	33.46	32.95	33.18	3,392,509	+0.21(+0.62%)
Mar 07, 2007	33.42	33.44	32.94	32.97	4,014,767	-0.62(-1.86%)
Mar 06, 2007	33.47	33.82	33.17	33.59	3,311,660	+0.21(+0.62%)
Mar 05, 2007	33.38	33.61	33.23	33.39	3,005,788	-0.08(-0.23%)
Mar 02, 2007	34.45	34.45	32.95	33.47	4,572,182	+0.45(+1.37%)
Mar 01, 2007	33.38	33.41	31.88	33.01	5,991,003	-0.40(-1.20%)
Feb 28, 2007	33.49	34.07	33.38	33.41	4,322,975	-0.17(-0.51%)
Feb 27, 2007	34.42	34.54	32.57	33.59	5,071,180	-0.98(-2.82%)
Feb 26, 2007	34.54	34.83	34.40	34.56	1,896,388	+0.05(+0.15%)
Feb 23, 2007	34.71	34.78	34.37	34.51	1,734,050	-0.17(-0.49%)
Feb 22, 2007	34.73	34.88	34.52	34.68	1,394,180	-0.09(-0.27%)
Feb 21, 2007	34.49	34.92	34.49	34.78	1,252,811	+0.27(+0.77%)
Feb 20, 2007	34.73	34.99	34.49	34.51	2,650,145	-0.13(-0.37%)
Feb 16, 2007	34.24	34.80	34.09	34.64	3,412,721	+0.26(+0.75%)
Feb 15, 2007	34.33	34.42	34.18	34.38	1,806,370	+0.05(+0.15%)
Feb 14, 2007	34.42	34.62	34.26	34.33	2,615,473	+0.13(+0.38%)
Feb 13, 2007	34.05	34.25	33.90	34.20	1,943,002	+0.33(+0.96%)
Feb 12, 2007	34.61	34.63	33.81	33.88	2,645,497	-0.63(-1.84%)
Feb 09, 2007	34.90	35.09	34.34	34.51	2,348,246	-0.33(-0.96%)
Feb 08, 2007	35.01	35.18	34.74	34.84	2,278,496	-0.16(-0.46%)
Feb 07, 2007	35.12	35.25	34.96	35.01	2,633,672	-0.17(-0.49%)
Feb 06, 2007	35.23	35.49	35.03	35.18	2,100,558	+0.09(+0.24%)
Feb 05, 2007	35.05	35.18	34.55	35.09	2,537,167	-0.09(-0.24%)
Feb 02, 2007	34.68	35.23	34.49	35.18	1,813,497	+0.64(+1.86%)
Feb 01, 2007	34.88	35.07	34.42	34.54	1,910,586	-0.27(-0.79%)
Jan 31, 2007	34.48	34.90	34.32	34.81	2,389,956	+0.22(+0.64%)
Jan 30, 2007	34.58	34.76	34.28	34.59	3,453,730	+0.02(+0.05%)
Jan 29, 2007	34.11	34.83	33.95	34.57	6,590,840	+0.62(+1.81%)
Jan 26, 2007	34.29	34.37	33.95	33.95	4,800,826	-0.24(-0.70%)
Jan 25, 2007	34.31	34.59	33.96	34.19	3,432,816	-0.29(-0.84%)
Jan 24, 2007	34.78	34.98	34.42	34.48	3,898,984	-0.33(-0.96%)
Jan 23, 2007	35.51	35.73	34.78	34.82	3,062,102	-0.62(-1.74%)
Jan 22, 2007	35.61	35.65	35.06	35.43	1,727,624	-0.30(-0.84%)
Jan 19, 2007	35.78	35.98	35.62	35.73	2,970,271	-0.15(-0.41%)
Jan 18, 2007	35.74	35.96	35.69	35.88	3,705,040	+0.19(+0.53%)
Jan 17, 2007	35.88	35.97	35.63	35.69	1,854,389	-0.15(-0.43%)
Jan 16, 2007	35.76	35.85	35.63	35.85	2,793,734	+0.07(+0.19%)
Jan 12, 2007	36.27	36.28	35.68	35.78	5,196,192	-0.50(-1.39%)
Jan 11, 2007	36.36	36.47	36.19	36.28	3,150,545	-0.10(-0.28%)
Jan 10, 2007	35.82	36.44	35.62	36.38	3,356,056	+0.35(+0.97%)
Jan 09, 2007	36.12	36.38	35.95	36.03	2,945,034	-0.09(-0.26%)
Jan 08, 2007	35.55	36.19	35.39	36.13	5,350,880	+0.63(+1.78%)
Jan 05, 2007	35.26	35.79	35.21	35.49	4,337,462	+0.20(+0.56%)
Jan 04, 2007	35.59	35.59	35.10	35.30	3,294,719	-0.29(-0.82%)
Jan 03, 2007	35.12	35.85	35.10	35.59	5,109,151	+0.47(+1.34%)
Dec 29, 2006	34.78	35.20	34.66	35.12	3,824,794	+0.33(+0.96%)
Dec 28, 2006	34.56	34.81	34.53	34.78	2,062,821	+0.15(+0.44%)
Dec 27, 2006	34.54	34.70	34.19	34.63	2,660,193	+0.09(+0.27%)
Dec 26, 2006	33.91	34.63	33.78	34.54	2,566,142	+0.59(+1.74%)
Dec 22, 2006	33.59	34.07	33.47	33.95	3,505,370	+0.19(+0.56%)
Dec 21, 2006	33.68	33.81	33.48	33.76	5,066,039	+0.17(+0.51%)
Dec 20, 2006	33.65	33.74	33.33	33.59	2,548,500	-0.09(-0.25%)
Dec 19, 2006	32.61	33.76	32.58	33.67	3,868,140	+0.82(+2.50%)
Dec 18, 2006	32.67	33.04	32.61	32.85	2,339,484	+0.34(+1.05%)
Dec 15, 2006	32.31	32.70	32.10	32.51	4,428,359	+0.16(+0.50%)
Dec 14, 2006	32.21	32.48	32.13	32.34	4,760,752	+0.14(+0.43%)
Dec 13, 2006	32.52	32.67	32.16	32.21	2,707,861	-0.18(-0.55%)
Dec 12, 2006	32.59	32.69	32.18	32.39	3,156,854	-0.31(-0.94%)
Dec 11, 2006	32.27	32.83	32.27	32.70	2,330,137	+0.44(+1.35%)
Dec 08, 2006	32.35	32.53	32.17	32.26	2,265,995	-0.18(-0.55%)
Dec 07, 2006	32.76	32.78	32.39	32.44	2,184,445	-0.30(-0.92%)
Dec 06, 2006	32.75	32.83	32.62	32.74	1,511,131	-0.07(-0.21%)
Dec 05, 2006	33.04	33.05	32.70	32.81	2,370,445	-0.21(-0.65%)
Dec 04, 2006	32.80	33.44	32.80	33.02	2,539,036	+0.40(+1.23%)
Dec 01, 2006	32.44	32.73	32.10	32.62	2,453,864	+0.32(+0.98%)
Nov 30, 2006	32.29	32.51	32.10	32.30	2,964,779	+0.00(+0.00%)
Nov 29, 2006	32.34	32.51	32.10	32.30	2,807,754	+0.01(+0.03%)
Nov 28, 2006	32.11	32.40	32.06	32.29	3,460,272	+0.03(+0.08%)
Nov 27, 2006	33.32	33.38	32.27	32.27	2,417,996	-1.14(-3.41%)
Nov 24, 2006	32.96	33.69	32.88	33.41	1,239,842	+0.19(+0.57%)
Nov 22, 2006	33.31	33.42	33.21	33.22	1,938,393	-0.09(-0.26%)
Nov 21, 2006	33.47	33.47	33.22	33.30	2,843,856	-0.12(-0.36%)
Nov 20, 2006	33.59	33.80	33.23	33.42	2,139,814	-0.22(-0.66%)
Nov 17, 2006	33.47	33.83	33.43	33.65	2,912,788	+0.09(+0.26%)
Nov 16, 2006	33.08	33.69	33.00	33.56	3,112,574	+0.63(+1.92%)
Nov 15, 2006	33.09	33.20	32.87	32.93	2,672,928	-0.21(-0.62%)
Nov 14, 2006	33.04	33.24	32.82	33.13	2,556,678	+0.13(+0.39%)
Nov 13, 2006	32.78	33.06	32.60	33.00	2,265,177	+0.34(+1.05%)
Nov 10, 2006	34.21	34.21	31.99	32.66	5,740,989	-0.18(-0.55%)
Nov 09, 2006	33.81	33.89	32.80	32.84	4,987,643	-1.11(-3.28%)
Nov 08, 2006	34.10	34.10	33.35	33.95	2,499,079	-0.20(-0.58%)
Nov 07, 2006	33.68	34.24	33.18	34.15	3,170,875	+0.37(+1.09%)
Nov 06, 2006	33.37	34.01	33.14	33.78	2,431,432	+0.52(+1.57%)
Nov 03, 2006	33.00	33.45	32.62	33.26	1,779,966	+0.43(+1.30%)
Nov 02, 2006	33.17	33.23	32.68	32.83	2,462,977	-0.56(-1.69%)

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.

Viacom (NQ: VIAB )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Viacom (NQ: VIAB )

Historical Prices

Sections

Services

The Daily Press