Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	64.74	65.26	63.90	64.76	14,083,087	+0.89(+1.40%)
Nov 29, 2007	62.73	64.44	62.73	63.87	9,944,197	+1.06(+1.69%)
Nov 28, 2007	62.16	63.34	62.03	62.81	13,182,829	+1.01(+1.64%)
Nov 27, 2007	61.92	62.84	60.58	61.80	15,647,379	-0.96(-1.53%)
Nov 26, 2007	65.10	65.81	62.71	62.76	10,030,927	-2.46(-3.77%)
Nov 23, 2007	63.90	65.55	63.34	65.22	4,377,675	+1.61(+2.54%)
Nov 21, 2007	64.23	65.48	63.11	63.61	11,825,263	-1.03(-1.59%)
Nov 20, 2007	63.60	65.27	63.28	64.63	13,115,803	+1.21(+1.90%)
Nov 19, 2007	64.52	65.01	62.91	63.43	8,853,648	-1.34(-2.08%)
Nov 16, 2007	63.69	64.78	62.89	64.77	12,404,217	+1.82(+2.88%)
Nov 15, 2007	64.26	64.98	62.46	62.96	12,425,830	-1.70(-2.63%)
Nov 14, 2007	64.93	65.36	63.78	64.65	13,936,653	+0.24(+0.38%)
Nov 13, 2007	63.18	65.27	63.07	64.41	15,348,631	+1.32(+2.09%)
Nov 12, 2007	65.49	65.49	62.76	63.09	15,684,554	-2.58(-3.93%)
Nov 09, 2007	66.01	67.32	65.38	65.67	11,188,560	-1.09(-1.63%)
Nov 08, 2007	65.99	67.42	64.75	66.76	16,372,871	+1.09(+1.66%)
Nov 07, 2007	68.08	68.44	65.66	65.67	14,304,110	-2.35(-3.45%)
Nov 06, 2007	68.08	68.60	67.70	68.02	12,838,324	+0.33(+0.48%)
Nov 05, 2007	67.64	68.94	66.93	67.70	11,634,291	-0.79(-1.15%)
Nov 02, 2007	67.54	68.99	67.14	68.49	13,866,618	+1.85(+2.78%)
Nov 01, 2007	66.32	68.94	65.82	66.64	19,708,456	-0.29(-0.43%)
Oct 31, 2007	66.95	67.27	65.51	66.93	22,823,476	+0.40(+0.60%)
Oct 30, 2007	68.62	69.12	66.28	66.52	13,266,859	-2.63(-3.81%)
Oct 29, 2007	69.53	70.31	68.67	69.16	8,361,237	+0.19(+0.28%)
Oct 26, 2007	68.98	69.82	68.48	68.96	11,512,188	+0.98(+1.44%)
Oct 25, 2007	70.20	70.68	67.83	67.99	21,755,348	-1.91(-2.74%)
Oct 24, 2007	69.06	70.38	68.31	69.90	18,388,780	+0.65(+0.94%)
Oct 23, 2007	67.43	69.34	66.57	69.25	21,148,084	+3.17(+4.80%)
Oct 22, 2007	67.67	67.78	65.68	66.07	34,654,512	-2.76(-4.01%)
Oct 19, 2007	72.77	73.10	67.92	68.83	55,055,600	-8.52(-11.02%)
Oct 18, 2007	76.55	77.53	76.01	77.36	11,064,808	+0.41(+0.53%)
Oct 17, 2007	78.10	78.22	75.99	76.95	11,935,257	-0.73(-0.95%)
Oct 16, 2007	77.27	78.60	77.08	77.68	12,992,266	+0.49(+0.63%)
Oct 15, 2007	77.40	79.59	76.77	77.20	12,072,739	+1.07(+1.41%)
Oct 12, 2007	75.68	76.45	74.98	76.12	7,804,209	+0.87(+1.16%)
Oct 11, 2007	75.61	77.09	73.92	75.25	15,120,472	+0.22(+0.30%)
Oct 10, 2007	71.71	75.45	71.62	75.03	16,940,622	+2.52(+3.47%)
Oct 09, 2007	72.64	72.77	71.31	72.51	11,108,715	+0.47(+0.65%)
Oct 08, 2007	72.25	72.37	71.49	72.04	6,958,260	-0.68(-0.93%)
Oct 05, 2007	73.71	73.76	72.32	72.72	9,243,146	-0.87(-1.19%)
Oct 04, 2007	73.11	73.95	72.08	73.59	9,225,686	+0.30(+0.41%)
Oct 03, 2007	73.33	73.63	72.57	73.30	9,233,911	-0.49(-0.67%)
Oct 02, 2007	73.13	74.23	72.07	73.79	11,171,771	-0.08(-0.11%)
Oct 01, 2007	72.77	74.18	72.12	73.87	10,543,118	+1.10(+1.51%)
Sep 28, 2007	73.36	74.30	72.43	72.77	10,063,598	-0.02(-0.03%)
Sep 27, 2007	71.93	73.28	71.93	72.79	10,038,563	+1.41(+1.97%)
Sep 26, 2007	72.73	73.09	69.81	71.38	15,505,335	-1.12(-1.55%)
Sep 25, 2007	71.57	72.77	71.11	72.51	10,789,076	-0.21(-0.29%)
Sep 24, 2007	73.63	73.81	71.90	72.71	11,367,286	-0.89(-1.21%)
Sep 21, 2007	75.37	75.37	73.60	73.60	17,650,834	-0.74(-1.00%)
Sep 20, 2007	73.91	74.90	73.06	74.34	10,168,355	+0.21(+0.28%)
Sep 19, 2007	73.10	74.72	72.56	74.13	13,334,126	+1.51(+2.08%)
Sep 18, 2007	69.64	72.82	68.76	72.62	16,568,933	+3.58(+5.18%)
Sep 17, 2007	69.30	70.59	68.92	69.05	8,104,154	-0.51(-0.74%)
Sep 14, 2007	69.14	69.70	68.89	69.56	8,484,545	-0.12(-0.18%)
Sep 13, 2007	69.30	70.00	68.67	69.68	9,444,616	+0.51(+0.73%)
Sep 12, 2007	69.34	69.98	68.69	69.18	14,397,630	-0.25(-0.36%)
Sep 11, 2007	68.65	69.64	67.67	69.43	14,768,284	+0.80(+1.16%)
Sep 10, 2007	67.74	69.13	66.05	68.63	13,356,518	+1.08(+1.60%)
Sep 07, 2007	66.86	67.99	66.01	67.55	11,053,595	-0.10(-0.14%)
Sep 06, 2007	68.69	69.64	67.15	67.65	16,307,462	-1.04(-1.51%)
Sep 05, 2007	69.05	69.39	67.97	68.69	12,086,303	-0.71(-1.03%)
Sep 04, 2007	66.66	70.13	66.66	69.40	13,135,574	+2.52(+3.77%)
Aug 31, 2007	67.00	67.70	66.43	66.88	9,017,038	+1.04(+1.58%)
Aug 30, 2007	66.34	66.39	65.33	65.84	9,342,564	-0.50(-0.75%)
Aug 29, 2007	64.02	66.82	63.54	66.34	11,995,542	+3.06(+4.83%)
Aug 28, 2007	64.51	65.00	63.00	63.28	9,892,033	-1.27(-1.96%)
Aug 27, 2007	65.09	65.15	63.78	64.55	6,313,268	-0.76(-1.16%)
Aug 24, 2007	64.44	65.83	64.28	65.30	9,656,258	+1.25(+1.96%)
Aug 23, 2007	63.09	64.45	63.04	64.05	9,299,709	+0.96(+1.52%)
Aug 22, 2007	62.60	63.31	62.08	63.09	9,690,167	+1.24(+2.01%)
Aug 21, 2007	61.89	63.06	61.52	61.85	9,533,031	-1.00(-1.60%)
Aug 20, 2007	61.28	63.04	60.57	62.86	11,320,132	+1.48(+2.42%)
Aug 17, 2007	60.99	63.25	60.30	61.38	18,866,160	+1.89(+3.17%)
Aug 16, 2007	59.28	60.26	56.32	59.49	24,844,604	-0.97(-1.60%)
Aug 15, 2007	61.96	62.68	60.07	60.46	14,672,896	-1.34(-2.16%)
Aug 14, 2007	63.36	63.59	61.67	61.80	10,522,542	-1.05(-1.67%)
Aug 13, 2007	64.29	64.60	61.98	62.84	10,126,943	-0.98(-1.54%)
Aug 10, 2007	62.37	64.54	61.33	63.83	15,164,160	-0.07(-0.11%)
Aug 09, 2007	63.62	65.60	62.97	63.90	17,246,226	-1.05(-1.62%)
Aug 08, 2007	61.96	65.15	61.14	64.95	22,962,562	+3.44(+5.59%)
Aug 07, 2007	60.47	62.05	59.82	61.51	21,342,644	+1.05(+1.73%)
Aug 06, 2007	60.81	61.66	59.09	60.47	21,355,352	-1.12(-1.82%)
Aug 03, 2007	61.54	63.76	61.26	61.59	18,193,250	-2.17(-3.40%)
Aug 02, 2007	65.64	66.18	63.36	63.76	20,267,036	-1.82(-2.77%)
Aug 01, 2007	65.38	68.89	63.63	65.57	18,256,542	-0.07(-0.11%)
Jul 31, 2007	66.46	67.68	65.51	65.64	14,311,339	-0.44(-0.66%)
Jul 30, 2007	65.13	66.26	63.88	66.08	14,501,457	+1.61(+2.50%)
Jul 27, 2007	65.66	67.31	64.33	64.47	21,675,530	-1.12(-1.71%)
Jul 26, 2007	66.52	67.68	64.58	65.59	18,883,300	-1.57(-2.34%)
Jul 25, 2007	66.04	67.43	64.74	67.16	14,851,761	+1.46(+2.23%)
Jul 24, 2007	66.53	67.04	65.49	65.70	14,025,180	-1.05(-1.58%)
Jul 23, 2007	68.33	68.33	66.55	66.75	14,948,395	-0.25(-0.37%)
Jul 20, 2007	66.16	67.70	65.76	67.00	26,215,304	+2.24(+3.46%)
Jul 19, 2007	63.75	64.87	63.62	64.76	15,774,514	+1.56(+2.47%)
Jul 18, 2007	62.04	63.38	61.35	63.20	14,022,221	+0.92(+1.48%)
Jul 17, 2007	62.72	63.61	61.56	62.28	13,363,588	-0.46(-0.74%)
Jul 16, 2007	62.38	63.24	61.89	62.75	12,574,101	+0.62(+1.00%)
Jul 13, 2007	61.22	62.54	60.67	62.12	12,317,432	+0.78(+1.28%)
Jul 12, 2007	60.95	61.39	60.29	61.34	12,545,519	+1.05(+1.74%)
Jul 11, 2007	60.13	60.89	59.68	60.29	13,149,839	-0.19(-0.31%)
Jul 10, 2007	61.44	61.38	60.19	60.48	13,487,965	-0.74(-1.21%)
Jul 09, 2007	60.82	61.49	60.57	61.22	9,871,756	+0.01(+0.01%)
Jul 06, 2007	61.32	61.80	60.84	61.22	10,249,233	+0.24(+0.40%)
Jul 05, 2007	60.49	61.68	60.37	60.97	9,533,611	+0.06(+0.10%)
Jul 03, 2007	60.20	61.22	60.29	60.91	5,404,328	+0.80(+1.33%)
Jul 02, 2007	59.19	60.11	58.50	60.11	12,926,512	+1.25(+2.12%)
Jun 29, 2007	59.58	60.51	58.50	58.87	17,036,762	-0.42(-0.71%)
Jun 28, 2007	60.43	60.87	59.07	59.29	14,117,607	-0.98(-1.63%)
Jun 27, 2007	59.23	60.54	58.95	60.27	19,050,288	+0.47(+0.79%)
Jun 26, 2007	60.29	60.67	59.51	59.80	18,192,448	-0.60(-1.00%)
Jun 25, 2007	61.40	61.32	60.06	60.40	28,192,128	-1.41(-2.29%)
Jun 22, 2007	59.60	61.82	59.25	61.82	80,465,448	+2.38(+4.01%)
Jun 21, 2007	58.98	59.72	58.48	59.43	13,856,350	+0.69(+1.18%)
Jun 20, 2007	58.94	59.26	57.81	58.74	16,752,030	-0.70(-1.18%)
Jun 19, 2007	59.22	60.07	58.80	59.44	11,514,757	+0.22(+0.37%)
Jun 18, 2007	58.46	59.37	57.96	59.22	10,825,467	+0.59(+1.00%)
Jun 15, 2007	58.87	59.15	58.55	58.63	13,870,779	+0.26(+0.44%)
Jun 14, 2007	56.85	58.53	56.85	58.37	10,643,658	+1.57(+2.77%)
Jun 13, 2007	55.07	56.96	54.67	56.80	12,643,420	+2.23(+4.09%)
Jun 12, 2007	55.25	56.14	54.51	54.57	10,683,627	-1.00(-1.80%)
Jun 11, 2007	54.24	56.22	54.24	55.57	10,291,005	+0.98(+1.80%)
Jun 08, 2007	53.71	54.75	53.68	54.58	12,624,429	+0.68(+1.26%)
Jun 07, 2007	55.03	55.66	53.90	53.90	11,803,603	-1.39(-2.51%)
Jun 06, 2007	54.59	55.75	54.71	55.29	13,498,364	+0.40(+0.73%)
Jun 05, 2007	55.41	55.60	54.49	54.89	10,587,005	-0.60(-1.07%)
Jun 04, 2007	53.79	55.72	53.72	55.48	10,339,165	+1.30(+2.39%)
Jun 01, 2007	54.20	54.96	53.86	54.19	11,861,299	+0.22(+0.41%)
May 31, 2007	55.27	55.64	53.88	53.97	16,258,053	-1.41(-2.55%)
May 30, 2007	53.70	55.38	53.70	55.38	9,827,370	+1.41(+2.61%)
May 29, 2007	54.65	54.87	53.65	53.97	10,498,702	-0.94(-1.72%)
May 25, 2007	54.89	55.37	54.28	54.92	8,047,228	+0.27(+0.49%)
May 24, 2007	55.84	56.28	54.25	54.65	12,424,375	-1.21(-2.17%)
May 23, 2007	54.96	56.71	54.83	55.86	13,100,541	+1.03(+1.88%)
May 22, 2007	55.86	55.95	54.55	54.83	10,740,659	-0.71(-1.29%)
May 21, 2007	55.23	56.14	54.78	55.54	14,425,997	+0.51(+0.93%)
May 18, 2007	54.63	55.20	54.40	55.03	13,956,286	+0.48(+0.88%)
May 17, 2007	52.84	54.87	52.81	54.55	15,957,749	+1.53(+2.89%)
May 16, 2007	52.34	53.06	51.81	53.02	10,931,822	+0.69(+1.31%)
May 15, 2007	51.67	53.27	51.46	52.33	11,993,234	+0.53(+1.03%)
May 14, 2007	51.55	52.29	51.53	51.80	8,375,077	+0.25(+0.48%)
May 11, 2007	50.87	51.68	50.34	51.55	10,030,627	+1.01(+2.00%)
May 10, 2007	51.53	51.90	50.46	50.54	8,117,618	-0.99(-1.92%)
May 09, 2007	51.45	51.84	50.64	51.53	11,665,970	-0.19(-0.38%)
May 08, 2007	51.87	51.96	50.97	51.72	9,856,233	-0.26(-0.49%)
May 07, 2007	51.63	52.12	51.36	51.98	8,815,672	+0.27(+0.52%)
May 04, 2007	51.82	52.67	51.40	51.71	12,912,077	-0.11(-0.21%)
May 03, 2007	51.26	52.04	51.07	51.82	11,663,793	+0.56(+1.10%)
May 02, 2007	51.39	51.89	50.74	51.26	13,527,377	+0.09(+0.18%)
May 01, 2007	51.21	51.67	50.11	51.17	13,586,000	+0.00(+0.00%)
Apr 30, 2007	52.67	52.74	51.02	51.17	14,425,975	-1.25(-2.39%)
Apr 27, 2007	52.30	53.24	51.76	52.42	10,051,143	+0.07(+0.13%)
Apr 26, 2007	52.55	52.68	51.89	52.35	9,875,502	-0.23(-0.43%)
Apr 25, 2007	51.84	53.11	51.78	52.58	14,163,525	+0.74(+1.43%)
Apr 24, 2007	51.32	51.96	50.94	51.84	12,201,003	+0.17(+0.34%)
Apr 23, 2007	52.23	53.02	51.51	51.67	15,350,851	-0.47(-0.90%)
Apr 20, 2007	52.43	53.53	51.31	52.14	23,503,922	+0.63(+1.22%)
Apr 19, 2007	51.63	51.67	50.90	51.51	17,386,484	-0.41(-0.79%)
Apr 18, 2007	53.10	53.16	51.52	51.92	22,746,856	-1.79(-3.34%)
Apr 17, 2007	53.82	54.23	53.53	53.71	17,598,060	-0.05(-0.09%)
Apr 16, 2007	52.84	54.06	52.20	53.76	19,582,384	+1.09(+2.07%)
Apr 13, 2007	52.12	52.85	51.82	52.67	12,230,881	+0.48(+0.92%)
Apr 12, 2007	50.63	52.23	50.15	52.19	13,523,892	+1.61(+3.18%)
Apr 11, 2007	50.31	51.27	50.27	50.58	13,955,189	-0.10(-0.19%)
Apr 10, 2007	49.65	50.72	49.61	50.68	11,956,150	+1.08(+2.18%)
Apr 09, 2007	49.90	50.34	49.51	49.60	9,074,269	-0.19(-0.38%)
Apr 05, 2007	49.36	50.15	49.21	49.79	10,181,544	+0.31(+0.63%)
Apr 04, 2007	48.68	49.57	48.52	49.48	9,382,100	+0.30(+0.62%)
Apr 03, 2007	48.90	49.34	48.56	49.17	8,984,588	+0.09(+0.18%)
Apr 02, 2007	47.89	49.14	47.30	49.08	15,247,393	+1.19(+2.49%)
Mar 30, 2007	48.46	48.70	47.82	47.89	11,703,925	-1.09(-2.22%)
Mar 29, 2007	48.17	49.32	47.99	48.98	11,462,162	+0.94(+1.95%)
Mar 28, 2007	48.69	48.86	48.04	48.04	15,775,168	-0.37(-0.77%)
Mar 27, 2007	47.76	48.58	47.47	48.42	12,471,710	+0.19(+0.40%)
Mar 26, 2007	47.99	48.27	47.55	48.22	14,486,747	+0.33(+0.69%)
Mar 23, 2007	48.06	48.30	47.31	47.89	9,992,101	+0.08(+0.16%)
Mar 22, 2007	47.17	48.31	47.13	47.81	18,417,342	+0.74(+1.58%)
Mar 21, 2007	45.81	47.47	45.67	47.07	15,369,181	+1.47(+3.22%)
Mar 20, 2007	45.84	46.23	44.89	45.60	17,826,886	-0.30(-0.66%)
Mar 19, 2007	45.16	46.12	45.16	45.91	11,660,901	+1.22(+2.73%)
Mar 16, 2007	44.63	45.08	44.40	44.69	13,670,422	+0.06(+0.12%)
Mar 15, 2007	45.00	45.15	44.37	44.63	11,220,543	-0.37(-0.82%)
Mar 14, 2007	45.05	45.19	44.09	45.00	17,472,342	+0.57(+1.28%)
Mar 13, 2007	45.05	45.55	44.16	44.43	12,359,739	-0.62(-1.37%)
Mar 12, 2007	44.61	45.26	44.49	45.05	7,944,649	-0.07(-0.15%)
Mar 09, 2007	45.60	45.65	44.80	45.12	12,396,389	-0.40(-0.88%)
Mar 08, 2007	45.39	45.74	44.99	45.52	11,800,025	+0.43(+0.95%)
Mar 07, 2007	43.77	45.74	43.67	45.09	16,080,200	+1.23(+2.81%)
Mar 06, 2007	43.25	44.04	43.18	43.86	11,627,017	+1.12(+2.61%)
Mar 05, 2007	42.68	43.35	42.27	42.74	14,980,828	-0.40(-0.93%)
Mar 02, 2007	43.79	44.08	42.95	43.14	13,324,629	-0.81(-1.84%)
Mar 01, 2007	42.97	44.35	42.84	43.95	15,952,640	+0.43(+0.99%)
Feb 28, 2007	43.52	43.98	43.18	43.52	16,107,904	+0.00(+0.00%)
Feb 27, 2007	44.45	44.67	42.92	43.52	18,146,480	-1.66(-3.68%)
Feb 26, 2007	45.04	45.30	44.70	45.19	10,233,664	+0.43(+0.96%)
Feb 23, 2007	45.26	45.57	44.76	44.76	10,874,527	-0.27(-0.60%)
Feb 22, 2007	43.92	45.17	43.70	45.03	14,819,220	+0.98(+2.23%)
Feb 21, 2007	43.08	44.06	43.07	44.04	11,830,326	+0.77(+1.78%)
Feb 20, 2007	43.42	43.43	42.83	43.27	13,276,290	-0.62(-1.41%)
Feb 16, 2007	44.21	44.31	43.74	43.89	10,607,151	-0.32(-0.72%)
Feb 15, 2007	44.57	44.66	44.04	44.21	13,113,816	-0.60(-1.35%)
Feb 14, 2007	44.83	45.28	44.46	44.81	10,366,701	+0.04(+0.09%)
Feb 13, 2007	44.26	44.82	44.26	44.77	9,583,159	+0.69(+1.57%)
Feb 12, 2007	44.26	44.26	43.81	44.08	13,121,801	-0.60(-1.33%)
Feb 09, 2007	44.98	45.28	44.51	44.67	11,139,883	-0.34(-0.75%)
Feb 08, 2007	44.95	45.20	44.21	45.01	10,025,360	+0.35(+0.78%)
Feb 07, 2007	45.08	45.59	44.28	44.67	9,514,562	-0.29(-0.65%)
Feb 06, 2007	45.57	45.59	44.57	44.96	13,482,197	-0.17(-0.38%)
Feb 05, 2007	45.39	45.54	44.88	45.13	8,761,206	+0.00(+0.00%)
Feb 02, 2007	44.82	45.46	44.32	45.13	12,768,522	+0.51(+1.13%)
Feb 01, 2007	44.08	44.70	43.82	44.62	16,614,518	+0.62(+1.42%)
Jan 31, 2007	43.74	44.19	43.43	44.00	18,437,520	+0.02(+0.05%)
Jan 30, 2007	43.25	44.15	43.09	43.98	13,625,192	+1.00(+2.32%)
Jan 29, 2007	43.45	43.81	42.83	42.98	10,529,954	-0.44(-1.01%)
Jan 26, 2007	43.63	44.00	43.15	43.42	10,711,043	+0.02(+0.05%)
Jan 25, 2007	44.22	44.28	43.29	43.40	12,103,329	-0.96(-2.17%)
Jan 24, 2007	44.01	44.61	43.16	44.36	15,730,144	+0.27(+0.61%)
Jan 23, 2007	43.35	44.30	43.29	44.09	19,559,114	+1.82(+4.29%)
Jan 22, 2007	42.69	43.58	42.06	42.27	22,773,970	+0.00(+0.00%)
Jan 19, 2007	41.20	42.35	40.78	42.27	26,937,412	+2.15(+5.35%)
Jan 18, 2007	40.82	41.15	39.79	40.13	19,555,938	-0.40(-0.99%)
Jan 17, 2007	40.20	40.83	40.20	40.53	21,417,324	+0.48(+1.19%)
Jan 16, 2007	39.78	40.33	39.61	40.05	18,478,068	-0.07(-0.17%)
Jan 12, 2007	39.67	40.23	39.51	40.12	22,139,224	+0.95(+2.42%)
Jan 11, 2007	39.71	40.65	39.02	39.17	20,502,504	-0.35(-0.89%)
Jan 10, 2007	40.15	40.82	38.59	39.52	19,125,368	-0.80(-1.99%)
Jan 09, 2007	40.04	40.65	39.52	40.33	23,479,420	-0.33(-0.82%)
Jan 08, 2007	41.60	41.72	40.60	40.66	16,241,087	-0.37(-0.90%)
Jan 05, 2007	41.44	41.63	40.96	41.03	14,855,726	-0.07(-0.17%)
Jan 04, 2007	41.99	42.05	41.06	41.10	20,104,110	-1.05(-2.50%)
Jan 03, 2007	43.67	43.67	41.62	42.15	19,442,236	-1.62(-3.70%)
Dec 29, 2006	43.73	44.03	43.32	43.77	8,261,085	-0.33(-0.74%)
Dec 28, 2006	44.51	44.53	43.75	44.10	6,200,720	-0.18(-0.41%)
Dec 27, 2006	43.27	44.36	43.22	44.28	10,543,085	+1.09(+2.54%)
Dec 26, 2006	44.17	44.17	42.75	43.18	6,631,291	-0.40(-0.92%)
Dec 22, 2006	44.44	44.44	43.53	43.58	8,502,632	-0.68(-1.53%)
Dec 21, 2006	44.95	45.14	43.89	44.26	12,426,691	-0.68(-1.51%)
Dec 20, 2006	45.58	45.86	44.94	44.94	9,855,094	-0.64(-1.40%)
Dec 19, 2006	45.00	45.78	44.28	45.58	13,210,348	+0.49(+1.08%)
Dec 18, 2006	46.41	46.63	44.98	45.10	12,846,585	-1.72(-3.67%)
Dec 15, 2006	47.18	47.85	46.74	46.81	10,983,757	-0.81(-1.70%)
Dec 14, 2006	47.04	47.86	46.74	47.63	14,135,413	+0.94(+2.00%)
Dec 13, 2006	46.09	46.95	45.86	46.69	12,310,535	+0.93(+2.03%)
Dec 12, 2006	46.33	46.33	45.46	45.76	10,188,123	+0.09(+0.20%)
Dec 11, 2006	46.01	46.47	45.57	45.67	8,123,718	-0.43(-0.93%)
Dec 08, 2006	46.68	47.04	45.84	46.10	7,789,390	-0.15(-0.31%)
Dec 07, 2006	46.51	46.92	46.04	46.25	10,293,313	-0.26(-0.57%)
Dec 06, 2006	46.53	47.03	46.32	46.51	11,985,297	-0.14(-0.30%)
Dec 05, 2006	47.58	47.82	46.52	46.65	14,042,055	-1.12(-2.34%)
Dec 04, 2006	47.13	47.82	46.75	47.76	13,258,542	+0.40(+0.85%)

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.