Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	72.45	73.33	71.51	72.92	2,694,874	+0.99(+1.38%)
Oct 30, 2007	72.02	73.30	71.74	71.93	1,948,189	-0.26(-0.36%)
Oct 29, 2007	73.57	74.56	71.91	72.19	2,875,379	-1.88(-2.54%)
Oct 26, 2007	71.02	74.51	69.05	74.07	5,552,760	+5.28(+7.67%)
Oct 25, 2007	70.21	70.21	67.22	68.79	2,706,255	-0.62(-0.89%)
Oct 24, 2007	69.73	70.14	67.37	69.41	2,142,729	-0.23(-0.32%)
Oct 23, 2007	69.89	70.19	68.68	69.64	1,619,921	-0.13(-0.18%)
Oct 22, 2007	68.40	69.97	67.94	69.76	1,816,190	+0.88(+1.28%)
Oct 19, 2007	70.24	71.02	68.38	68.88	3,025,837	-2.34(-3.29%)
Oct 18, 2007	70.48	71.82	69.80	71.23	2,516,772	+0.02(+0.03%)
Oct 17, 2007	72.39	72.39	70.15	71.21	1,769,218	-0.15(-0.21%)
Oct 16, 2007	72.75	72.79	71.11	71.36	1,867,819	-1.32(-1.81%)
Oct 15, 2007	73.30	73.63	72.28	72.67	1,926,500	-0.39(-0.53%)
Oct 12, 2007	72.62	73.27	71.86	73.06	934,742	+0.22(+0.30%)
Oct 11, 2007	72.91	73.79	72.32	72.84	1,913,729	+0.36(+0.50%)
Oct 10, 2007	72.88	73.33	71.85	72.48	1,805,146	-0.97(-1.32%)
Oct 09, 2007	73.43	73.72	72.48	73.45	1,594,905	+0.30(+0.41%)
Oct 08, 2007	73.59	73.73	72.69	73.15	1,119,600	-0.51(-0.69%)
Oct 05, 2007	72.80	74.08	72.55	73.66	1,658,376	+1.53(+2.13%)
Oct 04, 2007	71.30	72.68	71.04	72.13	1,224,587	+0.01(+0.01%)
Oct 03, 2007	70.85	72.52	70.85	72.12	1,795,331	+0.57(+0.80%)
Oct 02, 2007	71.20	71.74	70.71	71.55	1,356,720	+0.61(+0.86%)
Oct 01, 2007	69.98	70.94	69.61	70.94	1,741,807	+1.39(+2.00%)
Sep 28, 2007	69.52	70.08	69.23	69.55	2,187,439	-0.45(-0.64%)
Sep 27, 2007	70.54	70.64	69.53	70.00	1,806,742	-0.44(-0.62%)
Sep 26, 2007	70.40	71.09	69.82	70.44	2,591,554	+0.68(+0.98%)
Sep 25, 2007	68.03	69.76	67.92	69.76	2,571,727	+1.74(+2.56%)
Sep 24, 2007	68.80	69.08	67.79	68.01	1,809,633	-0.89(-1.30%)
Sep 21, 2007	68.19	69.28	67.85	68.91	2,723,577	+0.71(+1.05%)
Sep 20, 2007	68.85	69.66	68.19	68.19	1,517,727	-0.99(-1.43%)
Sep 19, 2007	68.34	70.06	68.29	69.18	3,325,801	+1.19(+1.76%)
Sep 18, 2007	65.80	68.00	65.57	67.99	3,952,133	+2.40(+3.65%)
Sep 17, 2007	65.70	66.02	65.13	65.59	1,835,617	-0.62(-0.93%)
Sep 14, 2007	66.22	66.46	65.47	66.21	1,810,601	-0.26(-0.40%)
Sep 13, 2007	66.13	66.88	65.66	66.47	1,830,295	+0.77(+1.18%)
Sep 12, 2007	65.60	65.98	64.85	65.70	2,384,639	-0.21(-0.32%)
Sep 11, 2007	65.67	66.41	65.36	65.91	2,468,337	+0.40(+0.61%)
Sep 10, 2007	66.17	66.36	65.12	65.51	2,016,318	-0.38(-0.58%)
Sep 07, 2007	65.34	66.43	65.19	65.89	2,569,864	-0.50(-0.76%)
Sep 06, 2007	66.09	66.58	65.88	66.40	2,412,849	+0.12(+0.18%)
Sep 05, 2007	66.62	66.97	66.07	66.28	2,059,431	-1.01(-1.51%)
Sep 04, 2007	66.79	67.52	66.46	67.29	1,913,726	+0.47(+0.71%)
Aug 31, 2007	66.63	67.21	65.94	66.82	2,893,476	+0.86(+1.30%)
Aug 30, 2007	65.72	66.76	65.24	65.96	2,583,969	-0.76(-1.14%)
Aug 29, 2007	66.56	67.37	65.60	66.72	2,550,038	+0.68(+1.04%)
Aug 28, 2007	68.49	68.49	66.04	66.04	2,498,542	-2.89(-4.19%)
Aug 27, 2007	69.03	69.49	68.49	68.92	1,407,284	-0.01(-0.01%)
Aug 24, 2007	68.15	68.93	67.64	68.93	1,265,970	+0.89(+1.30%)
Aug 23, 2007	68.46	69.56	67.62	68.04	1,680,465	-0.42(-0.61%)
Aug 22, 2007	66.37	68.78	66.37	68.46	2,907,847	+2.53(+3.83%)
Aug 21, 2007	66.32	66.92	65.61	65.94	2,654,094	-0.38(-0.58%)
Aug 20, 2007	69.05	69.27	65.03	66.32	3,148,777	-1.43(-2.11%)
Aug 17, 2007	69.77	71.30	66.13	67.75	4,055,370	+1.98(+3.02%)
Aug 16, 2007	63.73	66.07	63.52	65.77	4,206,762	+1.46(+2.27%)
Aug 15, 2007	64.88	66.13	64.13	64.31	3,097,881	-0.80(-1.23%)
Aug 14, 2007	66.64	67.20	64.99	65.11	2,047,696	-1.31(-1.97%)
Aug 13, 2007	65.05	68.31	65.05	66.42	2,963,867	+0.38(+0.58%)
Aug 10, 2007	64.06	66.46	62.38	66.04	4,775,327	+1.83(+2.84%)
Aug 09, 2007	66.70	67.49	64.11	64.21	5,118,862	-4.39(-6.40%)
Aug 08, 2007	68.92	69.40	67.66	68.60	3,831,976	-0.53(-0.76%)
Aug 07, 2007	68.42	70.16	67.48	69.12	4,034,367	+0.06(+0.09%)
Aug 06, 2007	66.59	69.15	64.80	69.06	5,500,639	+2.07(+3.10%)
Aug 03, 2007	67.41	69.41	66.71	66.99	5,260,897	-2.42(-3.49%)
Aug 02, 2007	71.21	71.49	68.70	69.41	3,252,299	-0.60(-0.86%)
Aug 01, 2007	69.21	71.52	66.67	70.01	5,761,704	+0.97(+1.40%)
Jul 31, 2007	69.61	70.76	68.93	69.04	3,966,563	-0.62(-0.88%)
Jul 30, 2007	67.79	69.91	67.79	69.66	3,569,057	+0.59(+0.86%)
Jul 27, 2007	71.66	73.24	68.27	69.06	6,330,661	-2.82(-3.92%)
Jul 26, 2007	71.60	72.36	71.02	71.88	4,905,401	-0.72(-0.99%)
Jul 25, 2007	71.33	73.15	71.33	72.60	3,871,053	+1.35(+1.90%)
Jul 24, 2007	73.00	73.43	71.14	71.25	4,028,453	-1.05(-1.46%)
Jul 23, 2007	72.51	72.66	71.88	72.30	2,122,636	+0.40(+0.55%)
Jul 20, 2007	72.61	72.67	71.48	71.91	2,883,526	-0.80(-1.10%)
Jul 19, 2007	73.22	73.35	72.23	72.70	2,445,716	+0.02(+0.03%)
Jul 18, 2007	73.18	73.24	72.10	72.68	3,438,373	-0.94(-1.28%)
Jul 17, 2007	73.38	74.14	73.14	73.62	2,357,760	+0.29(+0.39%)
Jul 16, 2007	73.53	74.32	73.27	73.33	2,307,462	-0.62(-0.83%)
Jul 13, 2007	74.32	74.32	73.59	73.95	2,349,489	-0.23(-0.30%)
Jul 12, 2007	74.21	74.54	72.82	74.17	3,101,455	+1.35(+1.86%)
Jul 11, 2007	72.16	73.35	72.16	72.82	2,184,777	+0.14(+0.20%)
Jul 10, 2007	74.49	74.53	72.68	72.68	2,549,240	-2.34(-3.13%)
Jul 09, 2007	74.65	75.31	74.55	75.02	1,212,364	+0.38(+0.50%)
Jul 06, 2007	74.04	74.80	73.42	74.65	1,045,616	+0.33(+0.44%)
Jul 05, 2007	75.18	75.32	73.90	74.32	1,276,749	-0.74(-0.98%)
Jul 03, 2007	75.03	75.57	74.72	75.05	788,404	+0.05(+0.06%)
Jul 02, 2007	74.03	75.03	74.26	75.01	1,696,033	+0.98(+1.32%)
Jun 29, 2007	74.29	74.63	73.50	74.03	1,864,195	+0.00(+0.00%)
Jun 28, 2007	74.13	74.79	73.84	74.03	1,410,611	-0.29(-0.38%)
Jun 27, 2007	73.18	74.45	73.03	74.32	1,839,077	+0.08(+0.11%)
Jun 26, 2007	74.10	74.83	73.78	74.23	1,539,018	+0.14(+0.18%)
Jun 25, 2007	74.06	75.01	73.65	74.10	2,080,588	+0.23(+0.31%)
Jun 22, 2007	74.47	74.72	73.71	73.87	2,089,903	-1.01(-1.35%)
Jun 21, 2007	74.20	74.90	73.72	74.89	1,688,449	+0.68(+0.92%)
Jun 20, 2007	76.05	76.35	74.20	74.20	2,134,346	-1.98(-2.60%)
Jun 19, 2007	76.47	76.73	75.94	76.19	1,765,892	-0.54(-0.71%)
Jun 18, 2007	77.05	77.31	76.35	76.73	1,596,900	-0.02(-0.02%)
Jun 15, 2007	76.69	77.36	76.34	76.75	1,901,883	+0.77(+1.01%)
Jun 14, 2007	75.85	76.89	75.39	75.98	1,635,622	+0.30(+0.40%)
Jun 13, 2007	75.00	75.81	74.97	75.68	2,241,463	+0.89(+1.20%)
Jun 12, 2007	75.35	75.85	74.78	74.78	1,707,344	-0.71(-0.95%)
Jun 11, 2007	74.85	75.86	74.48	75.50	1,497,528	+0.60(+0.80%)
Jun 08, 2007	73.78	74.90	73.61	74.90	1,558,545	+1.17(+1.59%)
Jun 07, 2007	75.15	75.54	73.72	73.72	2,919,803	-1.80(-2.39%)
Jun 06, 2007	76.17	76.35	75.49	75.53	2,328,452	-0.77(-1.01%)
Jun 05, 2007	76.88	77.26	76.02	76.30	2,696,720	-1.10(-1.43%)
Jun 04, 2007	77.35	77.53	77.17	77.41	1,638,416	+0.00(+0.00%)
Jun 01, 2007	77.53	77.97	77.14	77.41	2,127,161	-0.13(-0.16%)
May 31, 2007	77.95	78.27	77.46	77.53	1,782,421	-0.38(-0.49%)
May 30, 2007	76.99	77.95	76.93	77.92	1,871,278	+0.44(+0.56%)
May 29, 2007	77.41	77.85	77.29	77.48	1,716,924	-0.08(-0.10%)
May 25, 2007	77.72	78.05	77.32	77.56	1,283,535	-0.17(-0.21%)
May 24, 2007	79.01	79.21	77.47	77.72	2,136,129	-1.59(-2.00%)
May 23, 2007	79.60	79.61	78.92	79.31	1,540,548	-0.37(-0.46%)
May 22, 2007	79.47	79.83	79.05	79.68	1,420,635	+0.36(+0.45%)
May 21, 2007	78.61	79.39	78.61	79.32	1,689,912	+0.82(+1.04%)
May 18, 2007	78.65	78.71	78.13	78.50	1,955,109	+0.06(+0.08%)
May 17, 2007	78.68	78.82	78.11	78.44	1,068,636	-0.57(-0.72%)
May 16, 2007	78.26	79.01	78.16	79.01	1,699,227	+0.75(+0.96%)
May 15, 2007	78.98	79.62	78.18	78.26	1,790,745	-0.45(-0.57%)
May 14, 2007	79.16	79.47	78.24	78.71	1,021,532	-0.46(-0.58%)
May 11, 2007	78.42	79.16	78.27	79.16	1,124,656	+1.10(+1.41%)
May 10, 2007	78.25	78.70	77.78	78.07	1,830,960	-0.48(-0.61%)
May 09, 2007	78.18	78.65	77.84	78.55	2,253,169	+0.37(+0.47%)
May 08, 2007	78.32	78.44	77.69	78.18	1,303,494	-0.22(-0.28%)
May 07, 2007	78.08	78.61	77.88	78.40	1,089,426	+0.44(+0.57%)
May 04, 2007	78.08	78.08	77.35	77.95	1,535,678	+0.07(+0.09%)
May 03, 2007	77.03	77.91	76.84	77.89	1,293,793	+0.86(+1.11%)
May 02, 2007	76.36	77.45	76.06	77.03	1,236,439	+0.55(+0.72%)
May 01, 2007	76.24	76.78	75.63	76.48	2,028,427	+0.43(+0.56%)
Apr 30, 2007	77.52	77.56	75.26	76.05	3,318,375	-1.59(-2.05%)
Apr 27, 2007	75.91	77.82	75.91	77.65	2,613,875	+2.00(+2.64%)
Apr 26, 2007	75.90	76.56	75.46	75.65	1,561,177	-0.53(-0.70%)
Apr 25, 2007	74.66	76.36	74.66	76.18	1,812,974	+1.82(+2.45%)
Apr 24, 2007	74.81	74.82	73.76	74.36	1,621,493	-0.38(-0.50%)
Apr 23, 2007	74.40	75.14	74.20	74.74	1,633,626	+0.32(+0.43%)
Apr 20, 2007	74.48	74.60	73.84	74.42	1,900,494	+0.68(+0.92%)
Apr 19, 2007	74.42	74.42	73.31	73.74	954,068	-0.04(-0.05%)
Apr 18, 2007	74.67	74.67	73.54	73.78	1,372,555	-0.25(-0.34%)
Apr 17, 2007	73.27	74.30	72.92	74.02	2,131,951	+0.89(+1.22%)
Apr 16, 2007	73.03	73.24	72.84	73.13	1,944,911	+0.37(+0.51%)
Apr 13, 2007	73.42	73.42	72.57	72.76	1,191,721	+0.00(+0.00%)
Apr 12, 2007	72.36	72.76	71.91	72.76	1,268,312	+0.43(+0.59%)
Apr 11, 2007	73.18	73.23	72.29	72.33	1,304,371	-0.58(-0.79%)
Apr 10, 2007	73.15	73.29	72.78	72.91	734,646	-0.23(-0.32%)
Apr 09, 2007	73.12	73.47	72.93	73.15	775,496	+0.12(+0.16%)
Apr 05, 2007	72.76	73.21	72.71	73.03	816,613	+0.04(+0.05%)
Apr 04, 2007	72.97	72.99	72.34	72.99	1,155,964	+0.06(+0.08%)
Apr 03, 2007	72.12	73.09	72.11	72.93	1,076,088	+0.92(+1.27%)
Apr 02, 2007	71.71	72.12	71.30	72.01	1,228,313	+0.18(+0.25%)
Mar 30, 2007	72.10	72.48	71.04	71.83	1,812,728	-0.14(-0.19%)
Mar 29, 2007	71.69	72.11	71.48	71.97	1,430,171	+0.91(+1.28%)
Mar 28, 2007	71.68	71.69	71.03	71.06	1,474,448	-0.74(-1.03%)
Mar 27, 2007	72.30	72.34	71.57	71.79	1,540,481	-0.52(-0.72%)
Mar 26, 2007	72.46	72.60	71.60	72.31	1,732,759	-0.14(-0.20%)
Mar 23, 2007	72.69	73.25	72.45	72.45	1,981,419	-0.79(-1.08%)
Mar 22, 2007	72.81	73.60	72.81	73.24	1,519,890	-0.22(-0.30%)
Mar 21, 2007	71.98	73.61	71.60	73.46	2,423,469	+1.26(+1.75%)
Mar 20, 2007	71.71	72.60	71.57	72.20	1,138,104	+0.33(+0.46%)
Mar 19, 2007	70.95	72.16	70.80	71.87	1,245,122	+1.10(+1.56%)
Mar 16, 2007	70.88	71.27	70.38	70.76	3,049,294	-0.13(-0.18%)
Mar 15, 2007	70.19	71.15	70.17	70.89	2,318,709	+0.71(+1.01%)
Mar 14, 2007	69.86	70.42	68.85	70.18	3,253,860	+0.33(+0.47%)
Mar 13, 2007	71.57	71.60	69.80	69.85	3,665,913	-1.72(-2.40%)
Mar 12, 2007	71.97	72.15	71.23	71.57	2,351,240	-0.45(-0.63%)
Mar 09, 2007	72.97	72.97	71.94	72.03	2,462,748	-0.29(-0.41%)
Mar 08, 2007	71.82	72.62	71.52	72.32	1,925,835	+0.93(+1.31%)
Mar 07, 2007	71.51	71.95	71.24	71.39	2,727,678	-0.48(-0.67%)
Mar 06, 2007	70.84	71.90	70.58	71.87	2,614,042	+1.27(+1.80%)
Mar 05, 2007	70.59	71.21	70.21	70.60	3,072,447	-0.22(-0.31%)
Mar 02, 2007	70.79	71.30	70.34	70.82	2,769,727	+0.02(+0.03%)
Mar 01, 2007	70.48	71.06	68.95	70.79	2,761,312	-0.27(-0.38%)
Feb 28, 2007	70.51	71.27	70.51	71.06	3,464,454	+0.65(+0.93%)
Feb 27, 2007	71.97	72.16	69.55	70.41	3,693,723	-2.66(-3.64%)
Feb 26, 2007	72.90	73.61	72.61	73.07	3,725,303	+0.56(+0.78%)
Feb 23, 2007	72.82	73.17	72.31	72.51	2,062,891	-0.09(-0.12%)
Feb 22, 2007	72.69	73.27	72.45	72.60	1,588,651	-0.38(-0.53%)
Feb 21, 2007	72.51	73.34	72.51	72.98	1,361,643	-0.13(-0.17%)
Feb 20, 2007	72.69	73.36	72.21	73.11	1,303,761	+0.14(+0.20%)
Feb 16, 2007	72.75	73.12	72.54	72.96	1,333,434	-0.05(-0.07%)
Feb 15, 2007	72.71	73.18	72.57	73.02	1,596,235	+0.29(+0.39%)
Feb 14, 2007	72.90	73.39	72.71	72.73	2,092,097	-0.34(-0.46%)
Feb 13, 2007	72.31	73.10	72.07	73.07	1,586,044	+1.02(+1.42%)
Feb 12, 2007	71.77	72.42	71.63	72.05	1,338,896	+0.45(+0.63%)
Feb 09, 2007	72.08	72.83	71.38	71.60	2,107,467	-0.43(-0.59%)
Feb 08, 2007	72.08	72.22	71.23	72.03	2,043,463	-0.05(-0.06%)
Feb 07, 2007	72.31	72.66	72.05	72.07	1,645,868	-0.05(-0.07%)
Feb 06, 2007	72.23	72.81	72.05	72.12	2,247,983	-0.11(-0.16%)
Feb 05, 2007	71.90	72.47	71.64	72.24	1,697,497	+0.05(+0.06%)
Feb 02, 2007	72.65	72.90	72.15	72.19	1,811,799	-0.20(-0.27%)
Feb 01, 2007	71.39	72.48	71.27	72.39	2,218,176	+1.06(+1.49%)
Jan 31, 2007	70.79	71.42	70.47	71.33	2,353,236	+0.26(+0.36%)
Jan 30, 2007	70.45	71.39	70.35	71.07	2,831,069	+0.76(+1.08%)
Jan 29, 2007	70.18	70.83	69.95	70.31	2,250,777	+0.19(+0.27%)
Jan 26, 2007	69.33	70.86	69.03	70.12	2,314,781	+1.06(+1.53%)
Jan 25, 2007	70.19	70.19	68.82	69.06	1,688,049	-1.17(-1.67%)
Jan 24, 2007	69.70	70.29	69.52	70.24	1,596,634	+0.72(+1.04%)
Jan 23, 2007	69.12	69.52	68.86	69.52	1,576,675	+0.56(+0.81%)
Jan 22, 2007	69.55	69.88	68.86	68.96	2,312,519	-0.38(-0.55%)
Jan 19, 2007	69.12	69.51	68.77	69.34	1,321,059	+0.29(+0.42%)
Jan 18, 2007	69.96	70.00	68.84	69.05	1,612,868	-0.33(-0.48%)
Jan 17, 2007	69.75	70.07	69.05	69.38	2,242,793	-0.50(-0.72%)
Jan 16, 2007	69.13	69.92	69.00	69.88	2,638,792	+1.29(+1.88%)
Jan 12, 2007	68.04	69.03	68.04	68.59	2,106,403	+0.38(+0.55%)
Jan 11, 2007	68.25	68.65	67.98	68.22	3,127,003	-0.05(-0.07%)
Jan 10, 2007	68.21	68.61	67.86	68.26	2,213,253	-0.08(-0.11%)
Jan 09, 2007	69.21	69.71	68.24	68.34	2,918,891	-0.90(-1.30%)
Jan 08, 2007	68.76	69.39	68.49	69.24	1,801,553	+0.35(+0.50%)
Jan 05, 2007	70.08	70.08	68.80	68.89	2,146,189	-1.19(-1.69%)
Jan 04, 2007	70.55	70.55	69.69	70.08	1,359,780	-0.47(-0.67%)
Jan 03, 2007	70.00	70.91	70.00	70.55	3,328,994	+0.43(+0.61%)
Dec 29, 2006	70.19	70.37	69.90	70.12	1,037,233	-0.23(-0.32%)
Dec 28, 2006	69.98	70.45	69.95	70.35	920,270	+0.08(+0.11%)
Dec 27, 2006	70.27	70.39	70.08	70.27	1,283,934	+0.51(+0.73%)
Dec 26, 2006	69.06	70.01	69.06	69.76	954,334	+0.29(+0.41%)
Dec 22, 2006	69.44	69.73	68.83	69.48	1,306,289	+0.05(+0.06%)
Dec 21, 2006	69.51	69.89	69.07	69.43	1,966,552	+0.07(+0.10%)
Dec 20, 2006	69.12	69.37	68.67	69.37	1,573,215	+0.65(+0.94%)
Dec 19, 2006	68.85	68.91	68.13	68.72	1,661,037	-0.13(-0.19%)
Dec 18, 2006	69.06	69.11	68.54	68.85	2,224,963	-0.30(-0.43%)
Dec 15, 2006	68.38	69.42	68.21	69.15	4,849,783	+0.77(+1.13%)
Dec 14, 2006	67.51	68.54	67.25	68.37	2,748,303	+0.86(+1.28%)
Dec 13, 2006	67.26	67.71	67.16	67.51	2,119,443	+0.15(+0.22%)
Dec 12, 2006	66.43	68.01	66.43	67.36	3,448,885	+0.92(+1.39%)
Dec 11, 2006	66.13	66.89	65.80	66.43	2,982,496	+1.10(+1.68%)
Dec 08, 2006	65.02	65.44	64.71	65.34	1,645,868	+0.16(+0.24%)
Dec 07, 2006	65.37	65.73	65.14	65.18	1,916,121	+0.22(+0.34%)
Dec 06, 2006	65.04	65.58	64.83	64.96	1,763,763	-0.34(-0.52%)
Dec 05, 2006	63.83	65.36	63.41	65.30	3,062,467	+1.50(+2.34%)
Dec 04, 2006	63.92	64.21	63.62	63.80	2,376,522	+0.13(+0.20%)
Dec 01, 2006	63.71	64.69	62.96	63.68	2,240,531	-0.77(-1.20%)
Nov 30, 2006	64.41	64.74	64.00	64.45	2,131,685	+0.14(+0.22%)
Nov 29, 2006	63.83	64.47	63.83	64.31	2,148,584	+0.21(+0.33%)
Nov 28, 2006	64.25	64.36	63.66	64.10	2,463,546	-0.15(-0.23%)
Nov 27, 2006	65.14	65.14	63.96	64.25	2,036,012	-0.89(-1.36%)
Nov 24, 2006	65.34	65.47	65.13	65.13	465,058	-0.20(-0.31%)
Nov 22, 2006	65.81	65.84	65.22	65.34	1,904,145	-0.53(-0.81%)
Nov 21, 2006	66.49	66.50	65.65	65.87	1,723,045	-0.62(-0.93%)
Nov 20, 2006	66.28	66.52	66.22	66.49	1,522,917	+0.04(+0.06%)
Nov 17, 2006	66.13	66.48	65.89	66.45	2,244,922	+0.32(+0.48%)
Nov 16, 2006	65.28	66.37	65.27	66.13	2,198,749	+1.02(+1.57%)
Nov 15, 2006	65.12	65.23	64.66	65.11	1,930,758	-0.01(-0.01%)
Nov 14, 2006	64.89	65.31	64.45	65.12	1,789,178	+0.38(+0.59%)
Nov 13, 2006	64.41	64.89	64.41	64.74	2,621,360	+0.27(+0.42%)
Nov 10, 2006	64.53	64.86	64.16	64.47	2,341,127	-0.30(-0.46%)
Nov 09, 2006	65.72	65.88	64.63	64.77	2,041,866	-0.80(-1.22%)
Nov 08, 2006	65.23	65.94	65.06	65.56	1,394,377	+0.26(+0.40%)
Nov 07, 2006	64.93	65.76	64.86	65.30	2,995,536	+0.48(+0.74%)
Nov 06, 2006	65.03	65.27	64.78	64.82	2,551,635	-0.17(-0.27%)
Nov 03, 2006	65.57	65.98	64.73	64.99	1,361,510	-0.45(-0.69%)
Nov 02, 2006	65.27	65.57	64.71	65.44	1,831,093	+0.06(+0.09%)

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.

Log In Using Your Account

Hartford Finl Services Gp (NY: HIG )

Historical Prices

Sections

Services