Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	19.01	19.17	18.94	19.13	6,309,904	+0.19(+1.02%)
Oct 30, 2007	18.99	19.11	18.89	18.94	5,214,879	-0.08(-0.44%)
Oct 29, 2007	18.91	19.04	18.91	19.02	5,312,806	+0.13(+0.69%)
Oct 26, 2007	18.99	19.00	18.76	18.89	4,679,248	+0.05(+0.25%)
Oct 25, 2007	18.62	18.91	18.62	18.84	6,003,282	+0.20(+1.09%)
Oct 24, 2007	18.44	18.75	18.43	18.64	8,398,577	+0.05(+0.28%)
Oct 23, 2007	18.64	18.71	18.47	18.59	6,679,192	+0.02(+0.08%)
Oct 22, 2007	18.41	18.67	18.35	18.57	5,479,724	+0.10(+0.54%)
Oct 19, 2007	18.76	18.82	18.46	18.47	8,026,031	-0.35(-1.86%)
Oct 18, 2007	18.61	19.00	18.39	18.82	4,814,545	-0.04(-0.19%)
Oct 17, 2007	19.01	19.09	18.76	18.86	6,853,392	+0.01(+0.03%)
Oct 16, 2007	19.00	19.08	18.81	18.85	5,255,315	-0.14(-0.71%)
Oct 15, 2007	19.20	19.23	18.84	18.99	5,250,715	-0.14(-0.71%)
Oct 12, 2007	19.20	19.27	19.09	19.12	6,891,873	-0.05(-0.25%)
Oct 11, 2007	19.30	19.39	19.08	19.17	5,581,293	-0.03(-0.16%)
Oct 10, 2007	19.33	19.39	19.17	19.20	5,192,649	-0.20(-1.05%)
Oct 09, 2007	19.16	19.43	19.11	19.41	5,575,543	+0.29(+1.53%)
Oct 08, 2007	19.17	19.29	19.05	19.11	4,523,829	-0.05(-0.27%)
Oct 05, 2007	19.20	19.43	19.16	19.17	5,911,486	-0.10(-0.51%)
Oct 04, 2007	19.29	19.36	19.24	19.27	4,949,842	+0.01(+0.05%)
Oct 03, 2007	19.15	19.28	19.15	19.25	2,883,783	+0.04(+0.22%)
Oct 02, 2007	19.24	19.30	19.16	19.21	4,164,697	-0.03(-0.16%)
Oct 01, 2007	19.01	19.26	18.97	19.24	5,487,006	+0.31(+1.65%)
Sep 28, 2007	19.24	19.29	18.93	18.93	6,852,242	-0.36(-1.87%)
Sep 27, 2007	19.39	19.40	19.20	19.29	5,030,139	-0.05(-0.24%)
Sep 26, 2007	19.34	19.54	19.28	19.34	5,158,920	+0.10(+0.54%)
Sep 25, 2007	19.18	19.41	19.16	19.23	4,416,634	-0.01(-0.03%)
Sep 24, 2007	19.29	19.47	19.22	19.24	5,710,647	-0.09(-0.46%)
Sep 21, 2007	19.51	19.51	19.25	19.33	7,755,436	+0.04(+0.22%)
Sep 20, 2007	19.40	19.53	19.28	19.29	4,691,427	-0.21(-1.07%)
Sep 19, 2007	19.31	19.56	19.20	19.50	6,355,897	+0.22(+1.16%)
Sep 18, 2007	18.97	19.29	18.94	19.27	5,386,971	+0.32(+1.68%)
Sep 17, 2007	18.93	19.05	18.87	18.95	4,369,943	-0.04(-0.22%)
Sep 14, 2007	18.87	19.09	18.86	18.99	5,382,755	+0.03(+0.17%)
Sep 13, 2007	18.92	19.04	18.86	18.96	4,967,960	+0.10(+0.53%)
Sep 12, 2007	18.76	18.91	18.69	18.86	6,111,354	+0.11(+0.58%)
Sep 11, 2007	18.65	18.76	18.52	18.75	6,035,860	+0.21(+1.13%)
Sep 10, 2007	18.52	18.65	18.28	18.55	5,863,385	+0.10(+0.57%)
Sep 07, 2007	18.55	18.60	18.36	18.44	7,842,057	-0.17(-0.93%)
Sep 06, 2007	18.41	18.63	18.35	18.61	5,795,737	+0.20(+1.11%)
Sep 05, 2007	18.64	18.65	18.33	18.41	7,811,395	-0.31(-1.67%)
Sep 04, 2007	18.52	18.79	18.51	18.72	5,051,411	+0.20(+1.10%)
Aug 31, 2007	18.57	18.63	18.31	18.52	5,804,169	+0.12(+0.65%)
Aug 30, 2007	18.60	18.60	18.33	18.40	5,344,235	-0.20(-1.07%)
Aug 29, 2007	18.41	18.62	18.32	18.60	4,907,298	+0.27(+1.48%)
Aug 28, 2007	18.37	18.60	18.31	18.33	7,617,648	-0.11(-0.59%)
Aug 27, 2007	18.81	18.81	18.33	18.44	7,759,913	-0.41(-2.19%)
Aug 24, 2007	18.74	18.87	18.63	18.85	5,128,066	+0.06(+0.33%)
Aug 23, 2007	18.98	19.02	18.65	18.79	7,858,663	-0.16(-0.85%)
Aug 22, 2007	18.99	19.18	18.71	18.95	8,327,095	+0.03(+0.17%)
Aug 21, 2007	18.70	19.03	18.66	18.92	5,751,468	+0.13(+0.67%)
Aug 20, 2007	18.79	18.84	18.46	18.79	6,387,142	+0.01(+0.03%)
Aug 17, 2007	18.92	19.07	18.29	18.79	12,166,588	+0.29(+1.58%)
Aug 16, 2007	18.05	18.58	18.05	18.49	18,313,576	+0.22(+1.23%)
Aug 15, 2007	18.27	18.77	18.19	18.27	10,628,417	-0.02(-0.11%)
Aug 14, 2007	18.44	18.57	18.21	18.29	10,080,433	-0.18(-0.99%)
Aug 13, 2007	19.03	19.13	18.40	18.47	19,697,418	-0.66(-3.44%)
Aug 10, 2007	19.17	19.67	19.07	19.13	18,566,368	-0.18(-0.95%)
Aug 09, 2007	18.91	19.53	18.79	19.31	15,356,336	+0.07(+0.38%)
Aug 08, 2007	18.88	19.34	18.86	19.24	14,738,636	+0.27(+1.43%)
Aug 07, 2007	18.02	19.10	18.02	18.97	18,502,440	+0.54(+2.95%)
Aug 06, 2007	17.31	18.46	17.30	18.43	11,964,342	+0.76(+4.31%)
Aug 03, 2007	18.04	18.23	17.65	17.66	13,850,558	-0.57(-3.12%)
Aug 02, 2007	17.86	18.26	17.83	18.23	16,529,751	+0.02(+0.09%)
Aug 01, 2007	17.69	18.25	17.47	18.22	14,617,269	+0.66(+3.78%)
Jul 31, 2007	17.85	17.97	17.52	17.55	11,732,963	-0.10(-0.59%)
Jul 30, 2007	17.95	17.95	17.49	17.66	12,951,911	+0.03(+0.15%)
Jul 27, 2007	17.85	17.99	17.63	17.63	10,786,492	-0.19(-1.08%)
Jul 26, 2007	18.21	18.29	17.73	17.83	17,446,618	-0.25(-1.39%)
Jul 25, 2007	17.86	18.14	17.69	18.08	16,438,724	+0.44(+2.49%)
Jul 24, 2007	18.00	18.15	17.62	17.64	8,015,500	-0.40(-2.20%)
Jul 23, 2007	18.01	18.15	17.95	18.03	5,562,813	+0.16(+0.88%)
Jul 20, 2007	18.42	18.42	17.85	17.88	11,665,598	-0.36(-1.97%)
Jul 19, 2007	17.99	18.26	17.95	18.24	9,900,829	+0.27(+1.48%)
Jul 18, 2007	18.10	18.12	17.80	17.97	9,604,561	+0.06(+0.35%)
Jul 17, 2007	18.00	18.10	17.89	17.91	5,598,145	-0.05(-0.29%)
Jul 16, 2007	17.77	18.26	17.77	17.96	6,481,070	-0.23(-1.29%)
Jul 13, 2007	18.03	18.25	17.96	18.20	7,115,424	+0.12(+0.66%)
Jul 12, 2007	17.78	18.09	17.76	18.08	11,825,656	+0.31(+1.76%)
Jul 11, 2007	17.65	17.78	17.57	17.76	6,300,322	+0.16(+0.89%)
Jul 10, 2007	17.83	17.90	17.61	17.61	8,138,191	-0.29(-1.63%)
Jul 09, 2007	17.85	17.99	17.80	17.90	6,529,714	+0.11(+0.65%)
Jul 06, 2007	17.95	17.95	17.61	17.78	9,625,641	-0.17(-0.93%)
Jul 05, 2007	18.04	18.12	17.71	17.95	8,192,293	-0.11(-0.61%)
Jul 03, 2007	18.17	18.26	17.91	18.06	4,636,896	-0.02(-0.09%)
Jul 02, 2007	17.89	18.16	17.88	18.08	5,949,807	+0.18(+1.02%)
Jun 29, 2007	17.76	17.95	17.73	17.89	10,157,104	+0.20(+1.15%)
Jun 28, 2007	17.89	18.05	17.65	17.69	8,190,058	-0.18(-0.99%)
Jun 27, 2007	17.48	17.92	17.48	17.87	8,978,477	+0.23(+1.33%)
Jun 26, 2007	17.80	18.00	17.59	17.63	9,669,187	-0.02(-0.09%)
Jun 25, 2007	17.81	17.93	17.60	17.65	9,774,391	-0.07(-0.38%)
Jun 22, 2007	17.75	17.95	17.65	17.72	14,744,511	-0.41(-2.27%)
Jun 21, 2007	18.04	18.20	17.87	18.13	7,120,853	+0.09(+0.52%)
Jun 20, 2007	18.50	18.63	18.00	18.03	10,369,392	-0.45(-2.43%)
Jun 19, 2007	18.35	18.48	18.20	18.48	6,799,541	+0.14(+0.74%)
Jun 18, 2007	18.54	18.68	18.31	18.35	6,608,477	-0.23(-1.26%)
Jun 15, 2007	18.72	18.78	18.46	18.58	11,817,799	+0.25(+1.34%)
Jun 14, 2007	18.12	18.42	18.11	18.34	9,882,054	+0.13(+0.69%)
Jun 13, 2007	17.95	18.23	17.87	18.21	7,258,708	+0.40(+2.23%)
Jun 12, 2007	17.99	18.12	17.81	17.81	7,255,067	-0.29(-1.61%)
Jun 11, 2007	18.15	18.25	18.05	18.11	6,977,191	+0.05(+0.29%)
Jun 08, 2007	17.90	18.15	17.86	18.05	9,762,895	+0.15(+0.85%)
Jun 07, 2007	18.39	18.39	17.83	17.90	13,671,331	-0.51(-2.78%)
Jun 06, 2007	18.42	18.50	18.24	18.41	10,036,021	-0.01(-0.03%)
Jun 05, 2007	18.76	18.76	18.35	18.42	10,241,142	-0.25(-1.31%)
Jun 04, 2007	18.62	18.72	18.52	18.67	6,215,717	-0.05(-0.28%)
Jun 01, 2007	18.86	18.89	18.61	18.72	8,358,578	-0.07(-0.39%)
May 31, 2007	18.89	18.89	18.72	18.79	8,619,058	+0.02(+0.11%)
May 30, 2007	18.63	18.79	18.46	18.77	7,236,689	+0.14(+0.76%)
May 29, 2007	18.60	18.72	18.46	18.63	7,673,990	+0.12(+0.65%)
May 25, 2007	18.79	18.92	18.40	18.51	12,056,409	-0.21(-1.14%)
May 24, 2007	19.16	19.19	18.71	18.72	10,634,237	-0.39(-2.05%)
May 23, 2007	19.39	19.41	19.06	19.11	6,601,410	-0.28(-1.43%)
May 22, 2007	19.42	19.51	19.39	19.39	4,784,458	-0.09(-0.46%)
May 21, 2007	19.48	19.56	19.40	19.48	3,275,820	+0.00(+0.00%)
May 18, 2007	19.45	19.59	19.41	19.48	5,143,589	+0.05(+0.27%)
May 17, 2007	19.47	19.54	19.37	19.43	4,724,139	-0.14(-0.69%)
May 16, 2007	19.35	19.56	19.35	19.56	5,275,975	+0.21(+1.11%)
May 15, 2007	19.38	19.56	19.33	19.35	9,759,980	+0.04(+0.22%)
May 14, 2007	19.30	19.36	19.24	19.31	7,253,216	+0.01(+0.05%)
May 11, 2007	19.31	19.36	19.21	19.30	7,553,449	+0.07(+0.35%)
May 10, 2007	19.70	19.58	19.21	19.23	7,318,308	-0.37(-1.89%)
May 09, 2007	19.66	19.71	19.51	19.60	4,061,661	-0.07(-0.34%)
May 08, 2007	19.71	19.86	19.55	19.67	5,503,296	-0.05(-0.24%)
May 07, 2007	19.63	19.73	19.59	19.71	3,174,510	+0.09(+0.45%)
May 04, 2007	19.65	19.72	19.57	19.63	3,128,661	-0.02(-0.11%)
May 03, 2007	19.71	19.76	19.53	19.65	5,043,646	-0.21(-1.08%)
May 02, 2007	19.90	19.95	19.84	19.86	5,396,775	+0.03(+0.13%)
May 01, 2007	20.07	20.07	19.64	19.83	6,814,681	+0.11(+0.58%)
Apr 30, 2007	19.88	19.96	19.69	19.72	6,546,013	-0.20(-1.00%)
Apr 27, 2007	19.82	20.03	19.75	19.92	7,010,768	-0.17(-0.83%)
Apr 26, 2007	20.30	20.30	20.04	20.08	7,007,962	-0.08(-0.41%)
Apr 25, 2007	20.09	20.25	20.06	20.17	5,383,138	+0.18(+0.89%)
Apr 24, 2007	19.83	20.00	19.80	19.99	5,027,874	+0.16(+0.82%)
Apr 23, 2007	20.29	20.29	19.80	19.83	4,452,449	-0.09(-0.47%)
Apr 20, 2007	19.96	19.96	19.69	19.92	7,623,483	+0.20(+1.03%)
Apr 19, 2007	19.71	19.79	19.60	19.72	5,787,034	-0.08(-0.39%)
Apr 18, 2007	20.06	20.06	19.61	19.80	5,329,216	+0.11(+0.56%)
Apr 17, 2007	19.52	19.73	19.51	19.69	7,914,497	+0.16(+0.83%)
Apr 16, 2007	19.56	19.57	19.48	19.53	4,277,761	-0.02(-0.08%)
Apr 13, 2007	19.56	19.57	19.44	19.54	4,354,226	+0.04(+0.21%)
Apr 12, 2007	19.70	19.70	19.31	19.50	4,264,909	-0.01(-0.05%)
Apr 11, 2007	19.52	19.57	19.39	19.51	7,032,753	-0.02(-0.08%)
Apr 10, 2007	19.46	19.56	19.43	19.53	3,262,653	+0.06(+0.29%)
Apr 09, 2007	19.42	19.57	19.41	19.47	5,010,209	+0.06(+0.30%)
Apr 05, 2007	19.31	19.44	19.27	19.41	3,779,492	+0.05(+0.27%)
Apr 04, 2007	19.36	19.46	19.30	19.36	3,147,861	-0.05(-0.24%)
Apr 03, 2007	19.36	19.43	19.28	19.41	4,504,636	+0.06(+0.30%)
Apr 02, 2007	19.13	19.43	19.09	19.35	6,694,719	+0.22(+1.17%)
Mar 30, 2007	19.26	19.35	18.90	19.12	6,639,897	-0.14(-0.70%)
Mar 29, 2007	19.20	19.28	19.08	19.26	4,723,089	+0.14(+0.74%)
Mar 28, 2007	19.14	19.33	19.12	19.12	5,960,736	-0.08(-0.43%)
Mar 27, 2007	19.24	19.30	19.12	19.20	3,250,963	-0.13(-0.65%)
Mar 26, 2007	19.20	19.35	19.12	19.33	5,913,575	+0.10(+0.52%)
Mar 23, 2007	18.77	19.33	18.76	19.23	4,287,538	+0.09(+0.46%)
Mar 22, 2007	19.30	19.33	19.02	19.14	4,598,760	-0.04(-0.22%)
Mar 21, 2007	18.89	19.22	18.79	19.18	6,032,602	+0.25(+1.32%)
Mar 20, 2007	18.69	18.93	18.62	18.93	4,859,197	+0.24(+1.28%)
Mar 19, 2007	18.50	18.77	18.50	18.69	5,020,365	+0.22(+1.22%)
Mar 16, 2007	18.64	18.69	18.47	18.47	8,114,185	-0.15(-0.78%)
Mar 15, 2007	18.39	18.63	18.37	18.61	5,265,113	+0.18(+0.99%)
Mar 14, 2007	18.34	18.49	18.19	18.43	6,816,406	+0.15(+0.80%)
Mar 13, 2007	18.50	18.52	18.28	18.28	6,587,205	-0.21(-1.16%)
Mar 12, 2007	18.38	18.51	18.34	18.50	5,164,095	+0.10(+0.57%)
Mar 09, 2007	18.65	18.67	18.37	18.39	5,656,990	-0.17(-0.93%)
Mar 08, 2007	18.57	18.57	18.44	18.57	3,465,407	+0.11(+0.62%)
Mar 07, 2007	18.45	18.58	18.40	18.45	4,255,726	-0.07(-0.37%)
Mar 06, 2007	18.43	18.58	18.32	18.52	6,440,602	+0.23(+1.28%)
Mar 05, 2007	18.45	18.48	18.26	18.28	7,326,357	-0.19(-1.02%)
Mar 02, 2007	18.68	18.76	18.45	18.47	5,097,979	-0.27(-1.42%)
Mar 01, 2007	18.63	18.86	18.37	18.74	6,894,562	+0.06(+0.31%)
Feb 28, 2007	18.52	18.86	18.49	18.68	9,373,636	+0.17(+0.90%)
Feb 27, 2007	18.91	19.05	18.32	18.51	8,278,611	-0.48(-2.53%)
Feb 26, 2007	19.25	19.28	18.93	18.99	7,840,283	+0.10(+0.53%)
Feb 23, 2007	18.90	19.04	18.86	18.89	9,007,414	-0.06(-0.30%)
Feb 22, 2007	18.97	19.01	18.88	18.95	2,706,325	-0.02(-0.08%)
Feb 21, 2007	18.99	19.08	18.88	18.97	3,408,682	-0.12(-0.63%)
Feb 20, 2007	19.03	19.11	19.00	19.09	3,130,997	+0.08(+0.44%)
Feb 16, 2007	18.89	19.01	18.84	19.00	4,113,913	+0.04(+0.19%)
Feb 15, 2007	19.06	19.15	18.94	18.97	5,071,916	-0.10(-0.52%)
Feb 14, 2007	19.03	19.15	19.02	19.07	3,632,238	+0.01(+0.05%)
Feb 13, 2007	18.95	19.06	18.94	19.06	3,137,216	+0.14(+0.72%)
Feb 12, 2007	18.99	19.08	18.89	18.92	4,090,500	-0.07(-0.36%)
Feb 09, 2007	19.01	19.15	18.86	18.99	6,696,631	+0.02(+0.08%)
Feb 08, 2007	19.05	19.11	18.96	18.97	4,696,879	-0.07(-0.38%)
Feb 07, 2007	19.01	19.10	18.97	19.05	4,083,059	-0.04(-0.22%)
Feb 06, 2007	19.00	19.09	18.97	19.09	6,155,060	+0.09(+0.47%)
Feb 05, 2007	18.94	19.09	18.89	19.00	10,168,938	+0.06(+0.30%)
Feb 02, 2007	19.06	19.06	18.83	18.94	3,383,385	-0.02(-0.08%)
Feb 01, 2007	18.92	19.06	18.86	18.96	6,588,930	-0.10(-0.55%)
Jan 31, 2007	18.92	19.10	18.86	19.06	6,992,522	+0.16(+0.86%)
Jan 30, 2007	18.97	18.99	18.86	18.90	4,160,673	-0.02(-0.08%)
Jan 29, 2007	18.94	19.00	18.84	18.92	6,797,050	-0.07(-0.38%)
Jan 26, 2007	19.10	19.12	18.84	18.99	8,426,748	-0.19(-0.98%)
Jan 25, 2007	19.10	19.30	19.10	19.18	6,529,522	-0.01(-0.03%)
Jan 24, 2007	19.12	19.22	19.11	19.18	5,044,895	+0.02(+0.11%)
Jan 23, 2007	19.11	19.18	19.06	19.16	3,721,053	+0.04(+0.22%)
Jan 22, 2007	19.21	19.22	19.11	19.12	9,073,913	-0.05(-0.25%)
Jan 19, 2007	19.17	19.22	19.10	19.17	6,171,349	+0.05(+0.27%)
Jan 18, 2007	19.18	19.18	19.10	19.11	3,737,151	-0.04(-0.22%)
Jan 17, 2007	19.08	19.16	19.00	19.16	3,648,039	+0.13(+0.66%)
Jan 16, 2007	18.95	19.13	18.93	19.03	6,124,397	+0.11(+0.61%)
Jan 12, 2007	19.16	19.22	18.86	18.92	6,236,506	-0.25(-1.28%)
Jan 11, 2007	19.11	19.23	19.08	19.16	5,426,448	+0.08(+0.41%)
Jan 10, 2007	19.10	19.17	19.02	19.08	4,306,510	-0.04(-0.19%)
Jan 09, 2007	19.07	19.20	19.02	19.12	5,707,391	+0.05(+0.27%)
Jan 08, 2007	19.03	19.14	18.94	19.07	5,853,803	+0.05(+0.27%)
Jan 05, 2007	19.25	19.28	18.98	19.01	7,237,053	-0.29(-1.51%)
Jan 04, 2007	19.23	19.39	19.20	19.31	4,184,628	+0.01(+0.05%)
Jan 03, 2007	19.20	19.44	19.19	19.30	5,359,950	+0.06(+0.33%)
Dec 29, 2006	19.28	19.34	19.20	19.23	3,859,225	-0.02(-0.11%)
Dec 28, 2006	19.35	19.44	19.22	19.25	3,191,938	-0.16(-0.81%)
Dec 27, 2006	19.40	19.46	19.33	19.41	2,062,993	+0.05(+0.24%)
Dec 26, 2006	19.24	19.39	19.20	19.36	2,393,953	+0.12(+0.62%)
Dec 22, 2006	19.30	19.40	19.23	19.24	2,842,772	-0.10(-0.51%)
Dec 21, 2006	19.36	19.41	19.23	19.34	2,930,351	-0.01(-0.05%)
Dec 20, 2006	19.45	19.46	19.34	19.35	2,010,484	-0.13(-0.67%)
Dec 19, 2006	19.29	19.52	19.26	19.48	3,222,409	+0.16(+0.81%)
Dec 18, 2006	19.30	19.41	19.27	19.33	3,209,952	+0.04(+0.19%)
Dec 15, 2006	19.46	19.50	19.20	19.29	6,698,739	-0.18(-0.91%)
Dec 14, 2006	19.34	19.49	19.34	19.47	4,386,424	+0.10(+0.51%)
Dec 13, 2006	19.38	19.41	19.25	19.37	4,410,570	-0.01(-0.03%)
Dec 12, 2006	19.15	19.38	19.11	19.38	5,425,873	+0.26(+1.34%)
Dec 11, 2006	19.03	19.14	19.03	19.12	2,481,149	+0.09(+0.49%)
Dec 08, 2006	18.97	19.10	18.89	19.03	3,452,375	+0.06(+0.30%)
Dec 07, 2006	19.05	19.09	18.97	18.97	4,480,135	-0.04(-0.22%)
Dec 06, 2006	19.15	19.20	18.97	19.01	3,919,591	-0.15(-0.76%)
Dec 05, 2006	19.13	19.22	19.06	19.16	3,584,606	+0.04(+0.22%)
Dec 04, 2006	19.04	19.16	19.00	19.11	3,605,495	+0.15(+0.80%)
Dec 01, 2006	18.99	19.04	18.87	18.96	3,841,019	+0.05(+0.25%)
Nov 30, 2006	18.87	18.97	18.83	18.92	2,971,553	-0.01(-0.03%)
Nov 29, 2006	18.74	18.96	18.74	18.92	4,083,634	+0.18(+0.97%)
Nov 28, 2006	18.64	18.81	18.63	18.74	5,720,422	+0.12(+0.65%)
Nov 27, 2006	18.75	18.82	18.60	18.62	3,903,877	-0.24(-1.27%)
Nov 24, 2006	18.80	18.91	18.80	18.86	1,196,593	+0.01(+0.06%)
Nov 22, 2006	18.83	18.92	18.80	18.85	2,499,163	+0.00(+0.00%)
Nov 21, 2006	18.88	18.94	18.81	18.85	2,512,961	-0.01(-0.06%)
Nov 20, 2006	18.83	18.94	18.68	18.86	5,098,746	-0.02(-0.11%)
Nov 17, 2006	18.80	18.91	18.79	18.88	3,912,117	+0.03(+0.14%)
Nov 16, 2006	18.92	19.01	18.84	18.85	3,097,843	+0.03(+0.14%)
Nov 15, 2006	18.91	18.92	18.79	18.83	2,953,922	-0.07(-0.36%)
Nov 14, 2006	18.80	18.90	18.68	18.89	5,554,655	+0.09(+0.50%)
Nov 13, 2006	18.83	18.88	18.76	18.80	3,633,283	-0.02(-0.11%)
Nov 10, 2006	18.76	18.88	18.74	18.82	3,695,182	+0.14(+0.73%)
Nov 09, 2006	18.72	18.78	18.67	18.69	3,663,753	-0.06(-0.33%)
Nov 08, 2006	18.65	18.83	18.58	18.75	4,878,361	+0.14(+0.76%)
Nov 07, 2006	18.62	18.71	18.55	18.61	3,688,283	-0.02(-0.08%)
Nov 06, 2006	18.65	18.67	18.48	18.62	5,314,340	-0.04(-0.22%)
Nov 03, 2006	18.73	18.78	18.57	18.67	4,403,480	-0.14(-0.75%)
Nov 02, 2006	18.77	18.89	18.69	18.81	4,882,194	-0.30(-1.56%)

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.

Southern Co (NY: SO )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

Southern Co (NY: SO )

Historical Prices

Sections

Services

Borger News-Herald