Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	27.05	27.05	26.80	26.88	33,274,720	-0.20(-0.72%)
Dec 28, 2007	27.09	27.25	26.88	27.08	31,260,322	+0.11(+0.40%)
Dec 27, 2007	27.12	27.22	26.91	26.97	32,228,868	-0.26(-0.96%)
Dec 26, 2007	27.13	27.33	27.12	27.23	29,851,414	+0.01(+0.05%)
Dec 24, 2007	27.12	27.39	26.94	27.22	23,394,752	+0.28(+1.05%)
Dec 21, 2007	26.62	27.27	26.58	26.93	104,798,072	+0.45(+1.70%)
Dec 20, 2007	26.54	26.58	26.27	26.48	46,416,396	-0.04(-0.14%)
Dec 19, 2007	26.67	26.85	26.34	26.52	55,189,616	-0.17(-0.63%)
Dec 18, 2007	26.60	26.78	26.28	26.69	58,212,724	+0.23(+0.88%)
Dec 17, 2007	26.70	26.76	26.31	26.46	55,668,640	-0.31(-1.17%)
Dec 14, 2007	27.18	27.20	26.74	26.77	57,689,168	-0.49(-1.78%)
Dec 13, 2007	26.83	27.41	26.65	27.25	49,624,472	+0.24(+0.89%)
Dec 12, 2007	27.52	27.66	26.72	27.01	70,823,776	+0.16(+0.59%)
Dec 11, 2007	27.12	27.52	26.22	26.85	91,753,704	-0.28(-1.02%)
Dec 10, 2007	27.02	27.19	26.87	27.13	61,689,692	+0.13(+0.48%)
Dec 07, 2007	27.01	27.20	26.80	27.00	44,951,980	-0.02(-0.08%)
Dec 06, 2007	26.62	27.04	26.50	27.02	49,084,736	+0.40(+1.50%)
Dec 05, 2007	26.54	26.72	26.28	26.62	79,458,968	+0.33(+1.27%)
Dec 04, 2007	26.63	26.70	26.16	26.29	81,089,432	-0.49(-1.84%)
Dec 03, 2007	27.70	27.70	26.54	26.78	94,310,976	-0.99(-3.55%)
Nov 30, 2007	28.04	28.04	27.30	27.77	74,734,448	+0.11(+0.39%)
Nov 29, 2007	27.77	27.79	27.41	27.66	49,246,380	-0.23(-0.83%)
Nov 28, 2007	27.33	28.04	27.24	27.89	70,934,064	+0.73(+2.70%)
Nov 27, 2007	26.72	27.32	26.69	27.16	61,277,660	+0.52(+1.96%)
Nov 26, 2007	27.38	27.38	26.48	26.64	57,901,872	-0.68(-2.50%)
Nov 23, 2007	27.10	27.46	26.95	27.32	32,401,044	+0.36(+1.35%)
Nov 21, 2007	27.30	27.55	26.79	26.96	88,933,888	-0.63(-2.29%)
Nov 20, 2007	27.67	28.00	27.20	27.59	59,648,284	-0.09(-0.31%)
Nov 19, 2007	27.91	27.93	27.56	27.67	48,833,744	-0.36(-1.27%)
Nov 16, 2007	27.92	28.04	27.46	28.03	69,194,688	+0.25(+0.89%)
Nov 15, 2007	28.23	28.23	27.65	27.78	57,348,440	-0.51(-1.79%)
Nov 14, 2007	28.94	28.97	28.15	28.29	54,696,888	-0.15(-0.51%)
Nov 13, 2007	27.92	28.46	27.74	28.44	57,987,452	+0.70(+2.51%)
Nov 12, 2007	27.73	28.31	27.68	27.74	50,975,592	-0.09(-0.34%)
Nov 09, 2007	27.94	28.10	27.64	27.83	58,826,920	-0.46(-1.64%)
Nov 08, 2007	28.43	28.52	27.20	28.30	73,040,760	-0.04(-0.15%)
Nov 07, 2007	28.94	28.95	28.28	28.34	64,422,332	-0.80(-2.74%)
Nov 06, 2007	29.15	29.36	28.99	29.14	58,096,344	-0.01(-0.05%)
Nov 05, 2007	28.97	29.40	28.97	29.15	40,955,268	-0.09(-0.32%)
Nov 02, 2007	29.37	29.39	28.99	29.25	50,928,912	-0.01(-0.02%)
Nov 01, 2007	29.65	29.72	29.13	29.26	52,493,656	-0.59(-1.99%)
Oct 31, 2007	29.46	29.89	29.34	29.85	47,225,456	+0.49(+1.68%)
Oct 30, 2007	29.36	29.48	29.23	29.36	35,667,296	-0.06(-0.20%)
Oct 29, 2007	29.35	29.50	29.24	29.41	36,873,492	+0.13(+0.45%)
Oct 26, 2007	29.26	29.37	28.98	29.28	35,458,620	+0.16(+0.55%)
Oct 25, 2007	29.28	29.41	28.81	29.12	60,545,032	-0.05(-0.17%)
Oct 24, 2007	29.31	29.36	28.57	29.18	56,781,612	-0.18(-0.62%)
Oct 23, 2007	29.20	29.44	29.02	29.36	37,074,628	+0.22(+0.77%)
Oct 22, 2007	28.89	29.18	28.78	29.13	39,315,940	+0.09(+0.32%)
Oct 19, 2007	29.39	29.58	28.91	29.04	78,159,448	-0.54(-1.84%)
Oct 18, 2007	29.68	29.73	29.39	29.58	44,423,944	-0.15(-0.51%)
Oct 17, 2007	29.68	29.84	29.57	29.73	60,875,704	+0.17(+0.56%)
Oct 16, 2007	29.57	29.63	29.43	29.57	48,627,344	-0.04(-0.12%)
Oct 15, 2007	29.66	29.69	29.31	29.60	54,850,288	-0.15(-0.51%)
Oct 12, 2007	29.63	29.76	29.10	29.76	70,802,016	-0.41(-1.37%)
Oct 11, 2007	30.42	30.52	30.00	30.17	40,963,036	-0.15(-0.50%)
Oct 10, 2007	30.40	30.52	30.24	30.32	26,470,916	-0.15(-0.50%)
Oct 09, 2007	30.10	30.48	30.10	30.47	26,953,042	+0.36(+1.18%)
Oct 08, 2007	30.27	30.31	30.03	30.12	19,941,460	-0.17(-0.57%)
Oct 05, 2007	30.41	30.50	30.23	30.29	30,012,350	+0.05(+0.17%)
Oct 04, 2007	30.25	30.36	30.06	30.24	22,090,560	+0.11(+0.36%)
Oct 03, 2007	30.42	30.54	30.10	30.13	36,196,624	-0.41(-1.35%)
Oct 02, 2007	30.48	30.57	30.31	30.55	26,567,446	+0.07(+0.24%)
Oct 01, 2007	29.94	30.52	29.94	30.47	68,786,520	+0.45(+1.50%)
Sep 28, 2007	29.92	30.10	29.81	30.02	40,642,072	+0.01(+0.02%)
Sep 27, 2007	30.02	30.12	29.83	30.02	31,639,996	+0.09(+0.29%)
Sep 26, 2007	29.86	30.10	29.70	29.93	44,093,428	+0.12(+0.41%)
Sep 25, 2007	29.55	29.98	29.41	29.81	36,642,248	+0.18(+0.61%)
Sep 24, 2007	29.92	29.98	29.57	29.62	39,968,224	-0.29(-0.97%)
Sep 21, 2007	30.18	30.26	29.86	29.92	52,893,952	+0.01(+0.02%)
Sep 20, 2007	30.10	30.10	29.77	29.91	44,725,096	-0.38(-1.27%)
Sep 19, 2007	30.23	30.51	30.20	30.29	61,325,280	+0.07(+0.22%)
Sep 18, 2007	29.27	30.28	29.15	30.23	70,873,656	+1.09(+3.73%)
Sep 17, 2007	29.07	29.26	29.04	29.14	33,389,556	-0.12(-0.42%)
Sep 14, 2007	29.38	29.47	28.97	29.26	49,438,496	-0.12(-0.40%)
Sep 13, 2007	29.02	29.59	28.97	29.38	61,878,404	+0.44(+1.53%)
Sep 12, 2007	28.57	29.19	28.51	28.94	58,022,844	+0.29(+1.01%)
Sep 11, 2007	28.43	28.82	28.32	28.65	46,707,128	+0.22(+0.79%)
Sep 10, 2007	28.14	28.67	27.93	28.42	52,417,024	+0.32(+1.14%)
Sep 07, 2007	28.22	28.28	28.00	28.10	61,937,156	-0.47(-1.65%)
Sep 06, 2007	28.15	28.61	27.93	28.57	54,324,596	+0.47(+1.68%)
Sep 05, 2007	28.12	28.26	27.88	28.10	51,745,360	-0.21(-0.74%)
Sep 04, 2007	28.17	28.50	27.93	28.31	45,806,428	+0.12(+0.44%)
Aug 31, 2007	28.14	28.35	27.91	28.19	51,506,120	+0.34(+1.22%)
Aug 30, 2007	27.79	28.08	27.74	27.85	31,900,218	-0.22(-0.80%)
Aug 29, 2007	27.73	28.10	27.67	28.07	57,154,456	+0.48(+1.73%)
Aug 28, 2007	28.16	28.23	27.59	27.59	51,705,648	-0.69(-2.44%)
Aug 27, 2007	28.47	28.47	28.21	28.28	31,703,840	-0.30(-1.04%)
Aug 24, 2007	28.31	28.62	28.27	28.58	48,012,756	+0.21(+0.74%)
Aug 23, 2007	28.38	28.59	27.99	28.37	45,660,748	-0.01(-0.05%)
Aug 22, 2007	28.03	28.49	27.92	28.38	53,095,660	+0.57(+2.06%)
Aug 21, 2007	27.58	28.12	27.54	27.81	48,508,528	+0.09(+0.34%)
Aug 20, 2007	27.91	27.92	27.38	27.72	55,542,992	-0.17(-0.60%)
Aug 17, 2007	27.64	28.02	27.36	27.88	86,017,608	+0.91(+3.36%)
Aug 16, 2007	26.48	27.04	26.25	26.98	90,579,024	+0.22(+0.81%)
Aug 15, 2007	27.25	27.51	26.63	26.76	74,844,528	-0.57(-2.07%)
Aug 14, 2007	27.68	27.70	27.20	27.33	60,883,756	-0.36(-1.28%)
Aug 13, 2007	27.97	28.14	27.56	27.68	57,898,984	-0.04(-0.16%)
Aug 10, 2007	27.92	28.02	26.97	27.73	117,542,856	-0.51(-1.82%)
Aug 09, 2007	28.77	29.10	28.19	28.24	82,690,816	-1.10(-3.76%)
Aug 08, 2007	28.65	29.34	28.62	29.34	64,102,388	+0.71(+2.48%)
Aug 07, 2007	28.20	28.81	28.09	28.63	64,458,732	+0.28(+0.97%)
Aug 06, 2007	27.73	28.45	27.57	28.36	72,590,752	+0.52(+1.88%)
Aug 03, 2007	28.11	28.31	27.74	27.83	65,534,984	-0.47(-1.67%)
Aug 02, 2007	28.28	28.41	28.02	28.31	51,079,628	+0.06(+0.21%)
Aug 01, 2007	27.99	28.49	27.88	28.25	73,863,600	+0.14(+0.49%)
Jul 31, 2007	28.68	28.83	28.09	28.11	58,984,844	-0.37(-1.30%)
Jul 30, 2007	28.31	28.60	28.03	28.48	55,270,600	+0.35(+1.24%)
Jul 27, 2007	28.73	28.82	28.13	28.13	66,326,680	-0.54(-1.87%)
Jul 26, 2007	29.02	29.47	28.54	28.67	86,602,968	-0.65(-2.20%)
Jul 25, 2007	29.42	29.53	28.97	29.31	58,083,848	+0.15(+0.50%)
Jul 24, 2007	29.47	29.72	29.12	29.17	63,511,060	-0.44(-1.47%)
Jul 23, 2007	29.23	29.70	29.23	29.60	46,102,556	+0.51(+1.74%)
Jul 20, 2007	29.33	29.60	29.01	29.10	67,945,032	-0.43(-1.45%)
Jul 19, 2007	29.43	29.58	29.36	29.52	41,045,704	+0.19(+0.64%)
Jul 18, 2007	29.24	29.57	28.96	29.33	68,694,096	-0.19(-0.64%)
Jul 17, 2007	29.02	29.70	29.01	29.52	80,063,472	+0.43(+1.47%)
Jul 16, 2007	28.72	29.15	28.68	29.10	55,737,972	+0.45(+1.57%)
Jul 13, 2007	28.74	29.13	28.65	28.65	104,838,152	+0.36(+1.28%)
Jul 12, 2007	27.88	28.28	27.70	28.28	62,092,208	+0.58(+2.09%)
Jul 11, 2007	27.41	27.73	27.36	27.70	45,872,676	+0.22(+0.79%)
Jul 10, 2007	27.93	27.91	27.48	27.49	54,402,972	-0.52(-1.86%)
Jul 09, 2007	27.96	28.05	27.83	28.01	42,294,976	+0.10(+0.36%)
Jul 06, 2007	27.95	27.99	27.83	27.91	41,114,152	-0.04(-0.16%)
Jul 05, 2007	28.03	28.04	27.83	27.95	35,790,568	-0.12(-0.41%)
Jul 03, 2007	27.79	28.13	27.82	28.07	30,117,804	+0.32(+1.15%)
Jul 02, 2007	27.76	27.95	27.57	27.75	40,875,044	-0.01(-0.05%)
Jun 29, 2007	27.73	28.07	27.56	27.76	61,616,884	+0.12(+0.42%)
Jun 28, 2007	27.65	27.83	27.40	27.65	47,078,732	+0.04(+0.16%)
Jun 27, 2007	27.45	27.62	27.30	27.60	57,117,556	+0.03(+0.11%)
Jun 26, 2007	27.71	27.79	27.46	27.57	61,534,520	-0.14(-0.50%)
Jun 25, 2007	27.78	27.99	27.51	27.71	67,893,584	-0.02(-0.08%)
Jun 22, 2007	28.08	28.39	27.73	27.73	94,088,384	-0.41(-1.44%)
Jun 21, 2007	28.16	28.25	27.92	28.14	61,216,200	-0.20(-0.69%)
Jun 20, 2007	28.61	28.84	28.25	28.33	82,979,968	-0.16(-0.56%)
Jun 19, 2007	27.52	28.72	27.49	28.49	107,168,248	+0.88(+3.20%)
Jun 18, 2007	27.69	27.69	27.53	27.61	35,182,820	-0.04(-0.13%)
Jun 15, 2007	27.53	27.67	27.53	27.65	65,640,416	+0.23(+0.85%)
Jun 14, 2007	27.27	27.54	27.27	27.41	47,875,336	+0.12(+0.42%)
Jun 13, 2007	27.01	27.31	26.91	27.30	45,978,656	+0.43(+1.59%)
Jun 12, 2007	27.09	27.19	26.87	26.87	44,214,624	-0.30(-1.09%)
Jun 11, 2007	26.88	27.28	26.87	27.17	35,605,452	+0.10(+0.38%)
Jun 08, 2007	26.68	27.08	26.58	27.07	41,373,100	+0.41(+1.52%)
Jun 07, 2007	26.99	27.10	26.64	26.66	54,300,588	-0.38(-1.42%)
Jun 06, 2007	27.06	27.12	26.92	27.04	47,009,440	-0.08(-0.29%)
Jun 05, 2007	27.42	27.42	27.10	27.12	56,038,836	-0.30(-1.08%)
Jun 04, 2007	27.31	27.57	27.33	27.42	48,139,400	+0.26(+0.96%)
Jun 01, 2007	27.33	27.38	27.01	27.16	45,654,236	-0.09(-0.35%)
May 31, 2007	27.40	27.41	27.20	27.25	51,082,664	-0.11(-0.40%)
May 30, 2007	26.94	27.38	26.95	27.36	37,235,196	+0.24(+0.88%)
May 29, 2007	27.36	27.33	26.93	27.12	40,261,280	-0.12(-0.43%)
May 25, 2007	27.19	27.29	27.07	27.24	32,940,274	+0.13(+0.48%)
May 24, 2007	27.28	27.42	27.04	27.11	42,386,980	-0.16(-0.59%)
May 23, 2007	27.20	27.41	27.08	27.27	47,266,428	+0.19(+0.70%)
May 22, 2007	26.98	27.24	26.91	27.08	42,138,532	+0.17(+0.65%)
May 21, 2007	27.01	27.16	26.83	26.91	55,979,776	+0.10(+0.38%)
May 18, 2007	26.78	27.03	26.62	26.80	57,208,764	+0.31(+1.18%)
May 17, 2007	26.64	26.71	26.43	26.49	33,604,208	-0.22(-0.81%)
May 16, 2007	26.59	26.75	26.48	26.71	36,205,716	+0.14(+0.52%)
May 15, 2007	26.58	26.98	26.55	26.57	38,245,088	+0.03(+0.11%)
May 14, 2007	26.83	26.83	26.47	26.54	38,219,408	-0.27(-1.00%)
May 11, 2007	26.69	26.86	26.69	26.81	28,476,088	+0.14(+0.52%)
May 10, 2007	26.93	26.91	26.62	26.67	37,703,452	-0.35(-1.29%)
May 09, 2007	26.81	27.07	26.73	27.02	40,577,292	+0.13(+0.49%)
May 08, 2007	26.91	26.97	26.80	26.89	36,744,088	-0.12(-0.43%)
May 07, 2007	27.00	27.14	26.94	27.01	28,649,700	+0.07(+0.24%)
May 04, 2007	27.10	27.15	26.88	26.94	41,425,840	-0.14(-0.51%)
May 03, 2007	27.11	27.14	26.93	27.08	38,887,044	+0.02(+0.08%)
May 02, 2007	26.92	27.24	26.92	27.06	55,514,148	+0.15(+0.57%)
May 01, 2007	26.70	26.96	26.63	26.91	60,620,132	+0.17(+0.65%)
Apr 30, 2007	26.76	27.01	26.55	26.73	69,219,064	+0.01(+0.05%)
Apr 27, 2007	26.18	26.99	26.12	26.72	126,467,848	+0.73(+2.79%)
Apr 26, 2007	25.72	26.00	25.72	25.99	63,657,000	+0.31(+1.21%)
Apr 25, 2007	25.37	25.71	25.32	25.68	62,085,276	+0.47(+1.87%)
Apr 24, 2007	25.24	25.34	25.06	25.21	51,641,976	-0.03(-0.11%)
Apr 23, 2007	25.48	25.49	25.22	25.24	48,461,032	-0.24(-0.94%)
Apr 20, 2007	25.55	25.56	25.33	25.48	80,499,016	+0.09(+0.37%)
Apr 19, 2007	25.42	25.66	25.31	25.38	55,771,892	-0.09(-0.37%)
Apr 18, 2007	25.50	25.56	25.31	25.48	52,385,756	-0.05(-0.20%)
Apr 17, 2007	25.65	25.65	25.43	25.53	52,922,656	-0.12(-0.45%)
Apr 16, 2007	25.75	25.82	25.53	25.64	46,616,976	-0.01(-0.06%)
Apr 13, 2007	25.82	25.82	25.56	25.66	49,148,184	+0.14(+0.57%)
Apr 12, 2007	25.50	25.56	25.28	25.51	42,463,828	+0.17(+0.66%)
Apr 11, 2007	25.38	25.53	25.28	25.35	42,070,396	+0.05(+0.20%)
Apr 10, 2007	25.24	25.38	25.20	25.30	40,372,868	+0.07(+0.29%)
Apr 09, 2007	25.45	25.49	25.20	25.22	36,480,032	-0.17(-0.69%)
Apr 05, 2007	25.48	25.52	25.34	25.40	36,713,572	-0.07(-0.26%)
Apr 04, 2007	25.65	25.66	25.43	25.46	47,846,708	-0.15(-0.59%)
Apr 03, 2007	25.69	25.82	25.51	25.61	42,698,908	+0.02(+0.09%)
Apr 02, 2007	25.64	25.77	25.46	25.59	32,398,910	-0.05(-0.20%)
Mar 30, 2007	25.79	25.80	25.38	25.64	47,117,204	-0.14(-0.53%)
Mar 29, 2007	25.82	25.91	25.63	25.78	37,880,920	+0.00(+0.00%)
Mar 28, 2007	25.89	25.91	25.60	25.78	57,116,068	-0.17(-0.67%)
Mar 27, 2007	25.96	26.04	25.86	25.96	40,922,024	-0.15(-0.58%)
Mar 26, 2007	26.00	26.11	25.70	26.11	40,919,292	+0.13(+0.50%)
Mar 23, 2007	25.96	26.04	25.82	25.98	46,143,428	+0.01(+0.03%)
Mar 22, 2007	25.70	25.99	25.67	25.97	46,367,200	+0.24(+0.93%)
Mar 21, 2007	25.22	25.89	25.19	25.73	69,543,200	+0.51(+2.04%)
Mar 20, 2007	25.11	25.27	25.02	25.22	38,973,708	+0.07(+0.29%)
Mar 19, 2007	25.02	25.14	24.97	25.14	36,581,052	+0.22(+0.90%)
Mar 16, 2007	25.03	25.27	24.84	24.92	61,770,940	-0.12(-0.46%)
Mar 15, 2007	24.80	25.15	24.74	25.03	49,398,752	+0.15(+0.61%)
Mar 14, 2007	24.72	24.95	24.58	24.88	55,939,336	+0.16(+0.65%)
Mar 13, 2007	24.98	24.93	24.66	24.72	53,636,664	-0.25(-1.02%)
Mar 12, 2007	24.69	25.11	24.66	24.98	41,651,936	+0.09(+0.35%)
Mar 09, 2007	25.07	25.12	24.82	24.89	47,197,444	-0.09(-0.38%)
Mar 08, 2007	25.09	25.12	24.91	24.98	40,158,860	+0.09(+0.35%)
Mar 07, 2007	25.19	25.20	24.89	24.90	53,763,520	-0.28(-1.12%)
Mar 06, 2007	25.19	25.27	25.03	25.18	46,879,460	+0.12(+0.49%)
Mar 05, 2007	25.19	25.36	25.03	25.06	45,329,328	-0.23(-0.92%)
Mar 02, 2007	25.33	25.49	25.16	25.29	62,294,788	-0.09(-0.37%)
Mar 01, 2007	25.10	26.72	24.89	25.38	70,854,208	+0.07(+0.26%)
Feb 28, 2007	25.24	25.44	25.13	25.32	69,937,624	+0.18(+0.72%)
Feb 27, 2007	25.60	26.54	25.02	25.14	86,520,712	-0.49(-1.92%)
Feb 26, 2007	25.57	25.66	25.49	25.63	39,867,008	+0.17(+0.68%)
Feb 23, 2007	25.62	25.64	25.45	25.45	52,608,276	-0.22(-0.85%)
Feb 22, 2007	25.98	26.02	25.61	25.67	51,936,340	-0.37(-1.42%)
Feb 21, 2007	26.10	26.18	25.98	26.04	47,806,940	-0.12(-0.44%)
Feb 20, 2007	26.01	26.20	25.93	26.16	32,467,072	+0.14(+0.56%)
Feb 16, 2007	26.16	26.18	26.01	26.01	42,817,524	-0.20(-0.75%)
Feb 15, 2007	26.45	26.45	26.15	26.21	39,462,516	-0.24(-0.90%)
Feb 14, 2007	26.06	26.47	25.96	26.45	43,996,572	+0.51(+1.96%)
Feb 13, 2007	25.92	26.04	25.85	25.94	31,663,772	+0.09(+0.36%)
Feb 12, 2007	25.78	26.02	25.78	25.85	26,213,388	+0.08(+0.31%)
Feb 09, 2007	25.90	25.99	25.73	25.77	41,103,548	-0.15(-0.59%)
Feb 08, 2007	26.15	26.15	25.82	25.92	46,438,932	-0.26(-1.00%)
Feb 07, 2007	26.34	26.36	26.15	26.18	29,469,476	-0.15(-0.58%)
Feb 06, 2007	26.40	26.43	26.27	26.33	31,342,440	-0.04(-0.16%)
Feb 05, 2007	26.30	26.46	26.25	26.38	36,130,264	+0.07(+0.28%)
Feb 02, 2007	26.30	26.40	26.19	26.30	34,625,192	+0.03(+0.11%)
Feb 01, 2007	26.24	26.28	25.93	26.27	52,217,496	+0.13(+0.50%)
Jan 31, 2007	26.11	26.27	25.98	26.14	49,867,020	+0.01(+0.06%)
Jan 30, 2007	26.25	26.35	25.93	26.13	59,499,064	-0.12(-0.44%)
Jan 29, 2007	26.16	26.36	26.13	26.25	34,400,152	+0.09(+0.33%)
Jan 26, 2007	26.43	26.51	26.11	26.16	35,746,376	-0.20(-0.74%)
Jan 25, 2007	26.58	26.62	26.30	26.35	35,621,860	-0.22(-0.82%)
Jan 24, 2007	26.62	26.65	26.48	26.57	29,589,166	+0.07(+0.25%)
Jan 23, 2007	26.60	26.64	26.38	26.51	48,448,268	-0.14(-0.54%)
Jan 22, 2007	26.93	27.07	26.54	26.65	57,065,440	-0.15(-0.54%)
Jan 19, 2007	26.94	27.20	26.72	26.80	86,742,440	-0.76(-2.76%)
Jan 18, 2007	27.57	27.68	27.02	27.56	57,376,796	+0.01(+0.05%)
Jan 17, 2007	27.69	27.76	27.45	27.54	42,005,212	-0.09(-0.34%)
Jan 16, 2007	27.56	27.74	27.51	27.64	42,908,944	+0.16(+0.58%)
Jan 12, 2007	27.44	27.56	27.32	27.48	35,774,228	-0.02(-0.08%)
Jan 11, 2007	27.20	27.53	27.14	27.50	42,514,440	+0.26(+0.96%)
Jan 10, 2007	27.11	27.28	27.08	27.24	33,088,956	+0.01(+0.03%)
Jan 09, 2007	27.40	27.55	27.09	27.23	33,917,400	+0.00(+0.00%)
Jan 08, 2007	27.16	27.32	27.01	27.23	32,701,622	-0.01(-0.03%)
Jan 05, 2007	27.25	27.38	27.06	27.24	37,267,856	-0.14(-0.50%)
Jan 04, 2007	27.54	27.56	27.16	27.38	43,144,184	-0.16(-0.58%)

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.