Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	32.21	32.98	31.93	32.42	18,900,724	+0.47(+1.48%)
Nov 29, 2007	31.72	32.46	31.70	31.95	14,833,983	-0.13(-0.42%)
Nov 28, 2007	30.68	32.11	30.57	32.08	19,999,392	+1.69(+5.56%)
Nov 27, 2007	30.32	30.49	29.67	30.39	16,157,562	+0.49(+1.63%)
Nov 26, 2007	30.02	30.76	29.83	29.90	18,686,702	+0.34(+1.16%)
Nov 23, 2007	29.25	29.56	28.88	29.56	7,969,174	+0.86(+3.01%)
Nov 21, 2007	27.62	29.20	26.78	28.69	37,877,240	+1.33(+4.87%)
Nov 20, 2007	27.10	27.59	26.59	27.36	15,392,729	+0.66(+2.47%)
Nov 19, 2007	27.25	27.49	26.52	26.70	14,302,534	-0.67(-2.45%)
Nov 16, 2007	27.02	27.41	26.55	27.37	18,519,782	+0.59(+2.20%)
Nov 15, 2007	27.79	27.83	26.55	26.78	18,101,842	-0.97(-3.51%)
Nov 14, 2007	28.07	28.56	27.40	27.76	15,221,760	+0.23(+0.84%)
Nov 13, 2007	27.27	27.71	26.61	27.53	16,078,659	+0.76(+2.84%)
Nov 12, 2007	28.88	28.88	26.48	26.77	22,238,810	-2.11(-7.31%)
Nov 09, 2007	29.41	29.43	28.84	28.88	14,577,694	-0.92(-3.09%)
Nov 08, 2007	29.14	29.97	29.01	29.80	13,887,126	+0.68(+2.33%)
Nov 07, 2007	30.05	30.07	29.08	29.12	11,904,013	-1.13(-3.73%)
Nov 06, 2007	29.14	30.28	29.14	30.25	13,876,008	+1.14(+3.90%)
Nov 05, 2007	28.31	29.43	28.29	29.11	12,771,394	+0.29(+1.01%)
Nov 02, 2007	28.61	28.91	28.02	28.82	11,370,513	+0.41(+1.45%)
Nov 01, 2007	28.78	28.93	28.32	28.41	12,826,095	-0.82(-2.81%)
Oct 31, 2007	28.54	29.25	28.47	29.23	11,365,585	+0.80(+2.82%)
Oct 30, 2007	29.32	29.32	28.36	28.43	12,477,925	-0.06(-0.21%)
Oct 29, 2007	27.65	28.50	27.56	28.49	10,891,290	+1.04(+3.80%)
Oct 26, 2007	28.01	28.31	27.08	27.44	12,767,923	-0.36(-1.29%)
Oct 25, 2007	28.04	28.04	27.04	27.80	13,978,180	-0.29(-1.03%)
Oct 24, 2007	28.10	28.15	27.36	28.09	13,166,845	-0.19(-0.67%)
Oct 23, 2007	27.88	28.31	27.59	28.28	10,047,364	+0.95(+3.47%)
Oct 22, 2007	26.89	27.39	26.61	27.33	16,331,636	-0.06(-0.21%)
Oct 19, 2007	28.63	28.66	27.33	27.39	16,190,672	-1.40(-4.86%)
Oct 18, 2007	28.15	29.02	28.13	28.79	10,281,861	+0.37(+1.29%)
Oct 17, 2007	29.06	29.12	28.18	28.42	12,120,747	-0.08(-0.29%)
Oct 16, 2007	28.99	29.05	28.34	28.50	13,758,786	-0.64(-2.19%)
Oct 15, 2007	29.22	29.33	28.69	29.14	10,693,623	+0.04(+0.13%)
Oct 12, 2007	28.97	29.47	28.88	29.10	11,089,821	+0.27(+0.94%)
Oct 11, 2007	29.45	29.68	28.31	28.83	13,789,522	-0.36(-1.24%)
Oct 10, 2007	28.45	29.26	28.34	29.19	12,873,789	+0.60(+2.11%)
Oct 09, 2007	28.28	28.64	28.11	28.59	11,401,621	+0.55(+1.94%)
Oct 08, 2007	27.79	28.12	27.36	28.04	6,019,568	+0.25(+0.92%)
Oct 05, 2007	28.07	28.30	27.71	27.79	11,513,438	-0.06(-0.23%)
Oct 04, 2007	27.55	28.00	27.51	27.85	8,756,699	+0.49(+1.79%)
Oct 03, 2007	27.87	28.08	27.34	27.36	14,366,095	-0.61(-2.19%)
Oct 02, 2007	28.56	28.63	27.74	27.98	12,051,855	-0.50(-1.77%)
Oct 01, 2007	28.04	28.53	28.00	28.48	10,585,516	+0.47(+1.68%)
Sep 28, 2007	27.81	28.29	27.80	28.01	11,403,741	+0.19(+0.70%)
Sep 27, 2007	27.60	28.08	27.55	27.81	11,477,932	+0.23(+0.85%)
Sep 26, 2007	27.06	27.72	26.97	27.58	13,602,984	+0.75(+2.80%)
Sep 25, 2007	27.27	27.33	26.53	26.83	18,584,404	-0.68(-2.46%)
Sep 24, 2007	27.71	27.73	27.44	27.50	10,122,880	-0.29(-1.04%)
Sep 21, 2007	27.53	27.82	27.26	27.79	11,922,020	+0.53(+1.94%)
Sep 20, 2007	27.27	27.55	27.03	27.26	9,565,385	-0.12(-0.43%)
Sep 19, 2007	27.80	28.15	27.09	27.38	20,167,858	-0.14(-0.52%)
Sep 18, 2007	26.47	27.52	26.37	27.52	15,326,343	+1.21(+4.61%)
Sep 17, 2007	25.88	26.64	25.86	26.31	14,990,362	+0.28(+1.09%)
Sep 14, 2007	26.03	26.23	25.71	26.03	9,482,714	-0.00(-0.01%)
Sep 13, 2007	26.07	26.25	25.88	26.03	11,180,637	+0.02(+0.09%)
Sep 12, 2007	26.08	26.52	25.88	26.01	12,987,196	-0.09(-0.33%)
Sep 11, 2007	25.85	26.26	25.66	26.10	14,835,090	+0.25(+0.96%)
Sep 10, 2007	25.80	26.14	25.34	25.85	13,395,778	+0.21(+0.82%)
Sep 07, 2007	25.28	25.75	25.01	25.64	14,650,672	-0.18(-0.68%)
Sep 06, 2007	25.96	26.18	25.49	25.81	12,448,779	-0.15(-0.56%)
Sep 05, 2007	25.94	26.29	25.72	25.96	16,572,228	-0.20(-0.78%)
Sep 04, 2007	25.80	26.44	25.72	26.16	16,995,648	+0.49(+1.90%)
Aug 31, 2007	25.28	25.87	25.19	25.67	14,261,167	+0.79(+3.15%)
Aug 30, 2007	24.57	25.27	24.57	24.89	11,097,436	+0.08(+0.34%)
Aug 29, 2007	24.07	24.91	23.88	24.80	16,490,088	+0.95(+3.98%)
Aug 28, 2007	24.39	24.48	23.86	23.86	11,383,073	-0.73(-2.96%)
Aug 27, 2007	24.39	24.91	24.39	24.58	11,625,255	+0.00(+0.01%)
Aug 24, 2007	24.13	24.62	23.87	24.58	12,532,509	+0.54(+2.26%)
Aug 23, 2007	24.81	24.85	23.91	24.04	14,639,808	-0.63(-2.55%)
Aug 22, 2007	24.62	24.96	24.40	24.67	16,085,215	+0.27(+1.10%)
Aug 21, 2007	24.20	24.59	23.94	24.40	13,513,425	+0.19(+0.80%)
Aug 20, 2007	23.77	24.67	23.44	24.20	21,962,760	+0.69(+2.94%)
Aug 17, 2007	23.22	23.78	22.89	23.51	19,052,338	+0.77(+3.39%)
Aug 16, 2007	22.76	23.21	21.50	22.74	29,492,122	-0.01(-0.06%)
Aug 15, 2007	22.79	23.95	22.52	22.76	36,831,560	+0.66(+3.00%)
Aug 14, 2007	22.55	22.68	22.09	22.09	12,198,118	-0.29(-1.31%)
Aug 13, 2007	22.13	23.03	22.32	22.39	10,773,114	+0.25(+1.15%)
Aug 10, 2007	22.37	22.80	21.61	22.13	20,026,896	-0.53(-2.33%)
Aug 09, 2007	23.56	23.86	22.64	22.66	16,675,036	-0.89(-3.80%)
Aug 08, 2007	23.15	23.92	23.15	23.56	14,110,135	+0.20(+0.85%)
Aug 07, 2007	22.63	23.68	22.46	23.36	18,667,604	+0.73(+3.24%)
Aug 06, 2007	22.45	22.67	21.84	22.63	14,553,693	+0.26(+1.18%)
Aug 03, 2007	22.53	22.68	22.29	22.36	15,341,711	-0.32(-1.40%)
Aug 02, 2007	22.93	22.93	22.23	22.68	15,126,556	+0.06(+0.26%)
Aug 01, 2007	22.65	22.90	22.05	22.62	21,154,074	-0.10(-0.46%)
Jul 31, 2007	23.08	23.78	22.69	22.72	17,988,752	-0.36(-1.55%)
Jul 30, 2007	23.03	23.24	22.46	23.08	11,619,955	+0.64(+2.83%)
Jul 27, 2007	22.68	23.12	22.40	22.44	13,309,928	-0.39(-1.72%)
Jul 26, 2007	23.07	23.60	22.39	22.84	22,560,884	-0.62(-2.65%)
Jul 25, 2007	24.04	24.12	23.08	23.46	15,555,277	-0.32(-1.33%)
Jul 24, 2007	24.04	24.29	23.72	23.77	9,192,308	-0.37(-1.54%)
Jul 23, 2007	24.72	24.72	24.02	24.15	12,742,364	-0.21(-0.86%)
Jul 20, 2007	24.62	24.90	24.28	24.36	20,493,240	-0.87(-3.45%)
Jul 19, 2007	24.92	25.28	24.77	25.23	10,591,875	+0.56(+2.28%)
Jul 18, 2007	24.63	24.91	24.38	24.66	12,713,218	-0.04(-0.15%)
Jul 17, 2007	24.91	25.06	24.64	24.70	11,283,974	-0.13(-0.53%)
Jul 16, 2007	24.89	25.00	24.63	24.83	13,265,943	+0.10(+0.40%)
Jul 13, 2007	24.30	24.81	24.15	24.73	14,147,761	+0.52(+2.14%)
Jul 12, 2007	23.75	24.25	23.63	24.22	12,535,159	+0.59(+2.49%)
Jul 11, 2007	23.45	23.78	23.41	23.63	8,371,434	+0.25(+1.07%)
Jul 10, 2007	23.57	23.63	23.34	23.38	9,853,141	-0.37(-1.54%)
Jul 09, 2007	23.41	23.96	23.39	23.74	13,318,407	+0.40(+1.71%)
Jul 06, 2007	23.22	23.50	23.24	23.34	5,191,354	+0.12(+0.53%)
Jul 05, 2007	23.11	23.35	23.01	23.22	7,675,625	+0.16(+0.68%)
Jul 03, 2007	23.30	23.21	22.92	23.07	7,191,791	-0.24(-1.03%)
Jul 02, 2007	22.96	23.37	22.86	23.30	9,513,599	+0.52(+2.29%)
Jun 29, 2007	22.53	22.94	22.57	22.78	9,772,458	+0.26(+1.14%)
Jun 28, 2007	22.88	22.88	22.53	22.53	10,932,625	-0.41(-1.80%)
Jun 27, 2007	22.56	22.99	22.37	22.94	10,438,649	+0.19(+0.83%)
Jun 26, 2007	23.39	23.40	22.68	22.75	11,879,625	-0.42(-1.81%)
Jun 25, 2007	23.30	23.62	23.10	23.17	11,643,273	-0.11(-0.45%)
Jun 22, 2007	23.27	23.71	23.21	23.28	16,384,100	-0.18(-0.76%)
Jun 21, 2007	22.93	23.46	22.89	23.46	11,842,619	+0.53(+2.30%)
Jun 20, 2007	22.95	23.63	22.90	22.93	17,018,436	-0.02(-0.11%)
Jun 19, 2007	23.02	23.06	22.61	22.95	10,901,359	-0.07(-0.32%)
Jun 18, 2007	23.13	23.21	23.01	23.03	8,718,014	+0.05(+0.22%)
Jun 15, 2007	23.02	23.21	22.90	22.97	16,019,502	+0.19(+0.85%)
Jun 14, 2007	22.74	23.01	22.66	22.78	16,660,198	+0.08(+0.33%)
Jun 13, 2007	22.26	22.70	22.21	22.70	21,005,692	+0.69(+3.15%)
Jun 12, 2007	21.56	22.23	21.56	22.01	14,977,644	+0.02(+0.09%)
Jun 11, 2007	21.89	22.26	21.73	21.99	12,579,938	+0.10(+0.45%)
Jun 08, 2007	21.59	21.92	21.44	21.89	11,487,683	+0.35(+1.61%)
Jun 07, 2007	22.15	22.38	21.55	21.55	16,327,714	-0.64(-2.87%)
Jun 06, 2007	22.57	22.64	22.09	22.19	13,561,119	-0.63(-2.75%)
Jun 05, 2007	22.51	22.95	22.51	22.81	14,174,787	+0.13(+0.57%)
Jun 04, 2007	22.44	22.71	22.35	22.68	7,747,326	+0.08(+0.38%)
Jun 01, 2007	22.73	22.90	22.48	22.60	12,247,932	-0.13(-0.59%)
May 31, 2007	22.60	22.92	22.54	22.73	20,813,324	+0.19(+0.86%)
May 30, 2007	21.61	22.54	21.63	22.54	20,587,242	+0.77(+3.55%)
May 29, 2007	21.66	21.92	21.50	21.77	17,305,132	+0.17(+0.80%)
May 25, 2007	21.33	21.69	21.33	21.59	11,125,353	+0.26(+1.24%)
May 24, 2007	22.03	22.08	21.32	21.33	21,907,668	-0.49(-2.25%)
May 23, 2007	22.23	22.31	21.77	21.82	14,550,535	-0.41(-1.83%)
May 22, 2007	22.46	22.57	22.09	22.23	13,218,260	-0.19(-0.85%)
May 21, 2007	21.98	22.64	21.98	22.42	16,485,318	+0.43(+1.97%)
May 18, 2007	22.18	22.32	21.80	21.99	17,929,670	-0.20(-0.88%)
May 17, 2007	22.32	22.42	22.02	22.18	20,469,924	-0.16(-0.72%)
May 16, 2007	23.10	23.29	22.23	22.34	54,963,444	-0.43(-1.87%)
May 15, 2007	22.68	22.98	22.51	22.77	19,227,590	+0.19(+0.86%)
May 14, 2007	22.64	22.80	22.41	22.57	16,125,490	-0.07(-0.31%)
May 11, 2007	22.33	22.64	22.28	22.64	11,407,980	+0.44(+1.96%)
May 10, 2007	22.46	22.64	22.02	22.21	16,344,365	-0.24(-1.05%)
May 09, 2007	21.82	22.53	21.76	22.44	21,880,354	+0.62(+2.85%)
May 08, 2007	21.68	21.89	21.41	21.82	8,906,142	+0.08(+0.36%)
May 07, 2007	21.49	21.87	21.49	21.74	8,752,460	+0.26(+1.21%)
May 04, 2007	21.62	21.78	21.38	21.48	9,294,586	+0.03(+0.13%)
May 03, 2007	21.44	21.64	21.30	21.45	11,202,894	+0.18(+0.83%)
May 02, 2007	20.78	21.41	20.77	21.28	17,358,752	+0.76(+3.73%)
May 01, 2007	20.71	20.79	20.29	20.51	11,989,852	-0.13(-0.64%)
Apr 30, 2007	21.13	21.15	20.64	20.64	9,018,489	-0.53(-2.52%)
Apr 27, 2007	21.27	21.32	20.96	21.18	11,685,138	-0.26(-1.21%)
Apr 26, 2007	21.56	21.72	21.30	21.44	9,541,538	-0.01(-0.04%)
Apr 25, 2007	21.48	21.50	21.01	21.45	13,190,115	+0.14(+0.66%)
Apr 24, 2007	21.36	21.58	21.15	21.31	9,667,133	+0.04(+0.19%)
Apr 23, 2007	21.11	21.85	21.11	21.27	16,567,988	+0.22(+1.03%)
Apr 20, 2007	21.33	21.43	21.03	21.05	12,647,166	+0.16(+0.78%)
Apr 19, 2007	21.05	21.18	20.80	20.89	8,405,636	-0.16(-0.78%)
Apr 18, 2007	20.96	21.22	20.85	21.05	11,522,447	+0.09(+0.42%)
Apr 17, 2007	20.81	20.97	20.66	20.96	10,442,963	+0.28(+1.33%)
Apr 16, 2007	20.58	20.70	20.48	20.69	6,734,423	+0.16(+0.77%)
Apr 13, 2007	20.35	20.57	20.17	20.53	10,261,724	+0.18(+0.89%)
Apr 12, 2007	20.46	20.46	20.15	20.35	9,720,657	-0.11(-0.54%)
Apr 11, 2007	20.57	20.69	20.28	20.46	13,186,951	-0.09(-0.43%)
Apr 10, 2007	20.50	20.63	20.42	20.55	9,313,680	+0.05(+0.26%)
Apr 09, 2007	20.47	20.70	20.40	20.50	10,358,697	+0.20(+0.98%)
Apr 05, 2007	20.17	20.43	20.06	20.30	9,178,530	+0.11(+0.53%)
Apr 04, 2007	20.14	20.23	19.94	20.19	10,572,797	+0.05(+0.24%)
Apr 03, 2007	19.88	20.23	19.69	20.14	17,003,666	+0.43(+2.16%)
Apr 02, 2007	20.43	20.43	19.47	19.72	34,343,708	-0.79(-3.83%)
Mar 30, 2007	20.34	21.12	20.31	20.50	19,346,820	+0.03(+0.16%)
Mar 29, 2007	20.23	20.58	20.11	20.47	21,703,116	+0.56(+2.81%)
Mar 28, 2007	20.38	20.54	19.90	19.91	21,276,648	-0.59(-2.88%)
Mar 27, 2007	20.83	20.83	20.30	20.50	15,535,139	-0.34(-1.63%)
Mar 26, 2007	21.23	21.25	20.63	20.84	15,026,377	-0.33(-1.56%)
Mar 23, 2007	21.34	21.58	21.09	21.17	11,342,278	-0.14(-0.64%)
Mar 22, 2007	21.40	21.61	21.11	21.30	16,379,871	-0.48(-2.18%)
Mar 21, 2007	21.21	21.81	21.12	21.78	11,322,188	+0.61(+2.87%)
Mar 20, 2007	21.26	21.34	21.08	21.17	8,171,647	-0.11(-0.52%)
Mar 19, 2007	20.92	21.47	20.90	21.28	11,198,575	+0.52(+2.50%)
Mar 16, 2007	20.89	21.26	20.66	20.76	14,672,399	-0.12(-0.59%)
Mar 15, 2007	20.89	21.06	20.76	20.89	12,672,413	+0.00(+0.00%)
Mar 14, 2007	20.63	20.98	20.36	20.89	14,291,904	+0.25(+1.23%)
Mar 13, 2007	21.33	21.43	20.58	20.63	13,075,166	-0.69(-3.25%)
Mar 12, 2007	21.13	21.47	21.04	21.33	10,786,362	+0.00(+0.01%)
Mar 09, 2007	21.23	21.65	21.13	21.32	20,374,004	+0.42(+1.99%)
Mar 08, 2007	21.10	21.30	20.77	20.91	13,690,954	-0.00(-0.02%)
Mar 07, 2007	20.62	21.16	20.51	20.91	20,237,810	+0.71(+3.52%)
Mar 06, 2007	19.94	20.36	19.90	20.20	16,993,528	+0.54(+2.73%)
Mar 05, 2007	19.60	20.11	19.54	19.66	14,122,854	-0.18(-0.92%)
Mar 02, 2007	20.36	20.36	19.83	19.85	11,982,963	-0.58(-2.82%)
Mar 01, 2007	20.10	20.65	19.91	20.42	12,604,363	-0.01(-0.07%)
Feb 28, 2007	20.44	20.63	20.10	20.43	14,261,167	-0.00(-0.01%)
Feb 27, 2007	20.80	20.98	20.10	20.44	17,647,472	-0.93(-4.34%)
Feb 26, 2007	21.51	21.63	21.16	21.36	10,205,624	-0.02(-0.11%)
Feb 23, 2007	21.40	21.46	21.16	21.39	10,606,713	+0.05(+0.24%)
Feb 22, 2007	21.85	21.98	21.16	21.33	17,230,412	-0.55(-2.49%)
Feb 21, 2007	21.39	21.98	21.34	21.88	16,049,709	+0.49(+2.29%)
Feb 20, 2007	21.35	21.47	21.30	21.39	10,545,771	-0.11(-0.51%)
Feb 16, 2007	21.24	21.57	21.13	21.50	11,774,167	+0.08(+0.36%)
Feb 15, 2007	21.23	21.51	20.95	21.42	18,043,866	+0.30(+1.44%)
Feb 14, 2007	20.47	21.46	20.41	21.12	50,949,388	+1.74(+9.00%)
Feb 13, 2007	19.48	19.66	19.35	19.37	6,836,542	-0.10(-0.53%)
Feb 12, 2007	19.42	19.58	19.27	19.48	6,689,950	+0.08(+0.42%)
Feb 09, 2007	19.50	19.67	19.37	19.40	8,029,094	-0.02(-0.11%)
Feb 08, 2007	19.53	19.53	19.28	19.42	8,534,125	-0.11(-0.58%)
Feb 07, 2007	19.76	19.80	19.51	19.53	10,252,185	-0.23(-1.18%)
Feb 06, 2007	19.77	19.84	19.69	19.76	8,103,285	+0.12(+0.61%)
Feb 05, 2007	19.69	19.79	19.53	19.65	8,999,941	-0.04(-0.21%)
Feb 02, 2007	19.44	19.76	19.32	19.69	10,579,157	+0.25(+1.27%)
Feb 01, 2007	18.95	19.47	18.95	19.44	15,640,597	+0.52(+2.73%)
Jan 31, 2007	18.81	18.97	18.56	18.92	9,412,233	+0.07(+0.36%)
Jan 30, 2007	18.66	18.87	18.58	18.86	7,181,193	+0.26(+1.40%)
Jan 29, 2007	18.59	18.81	18.49	18.59	7,065,666	+0.05(+0.25%)
Jan 26, 2007	18.56	18.60	18.26	18.55	7,848,385	+0.21(+1.15%)
Jan 25, 2007	18.63	18.79	18.30	18.34	6,919,933	-0.34(-1.82%)
Jan 24, 2007	18.61	18.75	18.47	18.68	7,068,316	-0.12(-0.61%)
Jan 23, 2007	18.30	18.82	18.30	18.79	15,613,570	+0.51(+2.80%)
Jan 22, 2007	18.71	18.74	18.21	18.28	11,440,306	-0.35(-1.85%)
Jan 19, 2007	18.87	18.87	18.57	18.62	14,953,267	-0.28(-1.46%)
Jan 18, 2007	18.53	18.99	18.52	18.90	9,112,288	+0.05(+0.27%)
Jan 17, 2007	18.70	19.05	18.70	18.85	12,397,905	+0.15(+0.80%)
Jan 16, 2007	18.82	18.82	18.50	18.70	10,361,352	-0.04(-0.23%)
Jan 12, 2007	18.24	18.79	18.16	18.74	23,366,036	+0.72(+4.01%)
Jan 11, 2007	17.49	18.02	17.47	18.02	15,827,665	+0.54(+3.10%)
Jan 10, 2007	17.35	17.56	17.20	17.48	13,064,567	+0.07(+0.41%)
Jan 09, 2007	17.23	17.44	17.15	17.41	11,875,386	+0.17(+1.00%)
Jan 08, 2007	17.15	17.38	17.09	17.24	9,039,686	+0.08(+0.50%)
Jan 05, 2007	17.39	17.40	17.03	17.15	13,858,414	-0.24(-1.40%)
Jan 04, 2007	17.96	17.96	17.31	17.39	11,597,168	-0.25(-1.39%)
Jan 03, 2007	18.06	18.21	17.54	17.64	10,449,322	-0.30(-1.67%)
Dec 29, 2006	18.09	18.16	17.92	17.94	4,410,676	-0.13(-0.73%)
Dec 28, 2006	18.12	18.18	17.98	18.07	7,240,546	-0.14(-0.75%)
Dec 27, 2006	18.12	18.32	18.02	18.21	9,600,891	+0.15(+0.83%)
Dec 26, 2006	17.78	18.11	17.75	18.06	3,647,034	+0.28(+1.58%)
Dec 22, 2006	18.11	18.12	17.77	17.78	7,081,034	-0.32(-1.76%)
Dec 21, 2006	18.36	18.36	17.99	18.10	5,985,652	-0.22(-1.21%)
Dec 20, 2006	18.23	18.43	18.17	18.32	8,023,794	+0.02(+0.08%)
Dec 19, 2006	18.11	18.36	18.01	18.30	8,536,775	+0.19(+1.04%)
Dec 18, 2006	18.14	18.27	18.07	18.11	10,570,148	+0.08(+0.43%)
Dec 15, 2006	18.20	18.28	17.94	18.04	10,164,215	-0.10(-0.55%)
Dec 14, 2006	18.05	18.21	17.95	18.14	13,371,401	+0.27(+1.49%)
Dec 13, 2006	17.93	17.98	17.79	17.87	7,508,164	+0.04(+0.22%)
Dec 12, 2006	18.33	18.44	17.77	17.83	12,487,994	-0.50(-2.74%)
Dec 11, 2006	18.33	18.44	18.15	18.33	10,828,228	+0.02(+0.08%)
Dec 08, 2006	18.13	18.49	18.13	18.32	7,447,751	+0.08(+0.44%)
Dec 07, 2006	18.52	18.59	18.20	18.24	9,838,303	-0.28(-1.53%)
Dec 06, 2006	18.02	18.57	17.94	18.52	23,950,558	+0.51(+2.82%)
Dec 05, 2006	18.21	18.23	17.98	18.01	8,373,024	-0.13(-0.71%)
Dec 04, 2006	17.92	18.16	17.86	18.14	6,790,628	+0.31(+1.75%)

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.