Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	27.03	27.24	26.52	26.52	11,545,129	-0.65(-2.39%)
Dec 28, 2007	27.41	27.61	27.04	27.17	9,925,957	-0.22(-0.80%)
Dec 27, 2007	27.99	28.02	27.34	27.39	9,720,556	-0.57(-2.04%)
Dec 26, 2007	27.95	27.97	27.67	27.96	5,251,281	-0.06(-0.21%)
Dec 24, 2007	28.12	28.23	27.85	28.02	2,918,856	+0.04(+0.14%)
Dec 21, 2007	27.89	28.17	27.89	27.98	17,061,328	+0.09(+0.32%)
Dec 20, 2007	28.11	28.11	27.68	27.89	11,654,311	-0.07(-0.25%)
Dec 19, 2007	28.12	28.26	27.81	27.96	16,946,364	-0.21(-0.75%)
Dec 18, 2007	28.07	28.30	27.63	28.17	13,868,919	+0.36(+1.29%)
Dec 17, 2007	27.90	28.25	27.75	27.81	12,450,074	-0.27(-0.96%)
Dec 14, 2007	28.60	28.74	27.99	28.08	10,459,025	-0.73(-2.53%)
Dec 13, 2007	28.81	28.92	28.47	28.81	9,757,908	-0.08(-0.28%)
Dec 12, 2007	29.01	29.30	28.61	28.89	16,240,138	+0.19(+0.66%)
Dec 11, 2007	29.35	29.35	28.68	28.70	13,408,075	-0.61(-2.08%)
Dec 10, 2007	29.37	29.40	29.12	29.31	5,203,184	+0.08(+0.27%)
Dec 07, 2007	29.08	29.40	28.87	29.23	7,427,955	+0.15(+0.52%)
Dec 06, 2007	29.20	29.25	28.56	29.08	11,159,730	-0.18(-0.62%)
Dec 05, 2007	29.27	29.50	28.42	29.26	17,250,492	+0.20(+0.69%)
Dec 04, 2007	29.29	29.40	29.00	29.06	12,128,644	-0.46(-1.56%)
Dec 03, 2007	29.54	29.64	29.26	29.52	6,671,760	-0.11(-0.37%)
Nov 30, 2007	29.69	29.76	29.39	29.63	13,244,600	+0.23(+0.78%)
Nov 29, 2007	29.09	29.54	28.76	29.40	13,452,357	+0.27(+0.93%)
Nov 28, 2007	28.39	29.22	28.14	29.13	18,612,960	+1.01(+3.59%)
Nov 27, 2007	27.80	28.20	27.62	28.12	14,541,997	+0.52(+1.88%)
Nov 26, 2007	28.03	28.24	27.57	27.60	11,976,692	-0.48(-1.71%)
Nov 23, 2007	27.80	28.23	27.75	28.08	7,379,383	+0.62(+2.26%)
Nov 21, 2007	28.02	28.05	27.34	27.46	14,717,925	-0.65(-2.31%)
Nov 20, 2007	28.13	28.48	27.89	28.11	16,155,520	+0.08(+0.29%)
Nov 19, 2007	27.56	28.45	27.56	28.03	16,681,098	+0.24(+0.86%)
Nov 16, 2007	27.95	28.19	27.49	27.79	10,124,732	+0.04(+0.14%)
Nov 15, 2007	28.00	28.38	27.62	27.75	9,206,803	-0.33(-1.18%)
Nov 14, 2007	28.07	28.44	27.96	28.08	9,326,183	+0.12(+0.43%)
Nov 13, 2007	28.22	28.39	27.64	27.96	13,785,704	-0.08(-0.29%)
Nov 12, 2007	28.09	28.49	27.97	28.04	13,155,818	-0.25(-0.88%)
Nov 09, 2007	28.35	28.79	28.26	28.29	9,841,939	-0.44(-1.53%)
Nov 08, 2007	28.75	28.93	28.38	28.73	11,156,980	+0.00(+0.00%)
Nov 07, 2007	28.82	29.35	28.67	28.73	10,017,866	-0.50(-1.71%)
Nov 06, 2007	29.11	29.49	28.87	29.23	11,767,806	+0.10(+0.34%)
Nov 05, 2007	28.13	29.39	28.13	29.13	12,771,690	+0.25(+0.87%)
Nov 02, 2007	29.40	29.42	28.49	28.88	17,182,100	-0.28(-0.96%)
Nov 01, 2007	29.90	30.23	29.14	29.16	15,012,800	-0.83(-2.77%)
Oct 31, 2007	30.05	30.23	29.86	29.99	11,220,900	-0.03(-0.10%)
Oct 30, 2007	29.67	30.22	29.55	30.02	11,138,600	+0.29(+0.98%)
Oct 29, 2007	29.76	30.05	29.65	29.73	11,885,700	-0.02(-0.07%)
Oct 26, 2007	29.69	30.03	29.51	29.75	13,480,000	+0.39(+1.33%)
Oct 25, 2007	28.85	29.59	28.64	29.36	21,075,000	+0.94(+3.31%)
Oct 24, 2007	28.36	28.48	27.90	28.42	15,785,000	-0.12(-0.42%)
Oct 23, 2007	28.96	29.17	28.27	28.54	15,192,700	-0.37(-1.28%)
Oct 22, 2007	28.98	29.09	28.50	28.91	9,699,800	-0.41(-1.40%)
Oct 19, 2007	29.56	29.89	29.11	29.32	14,045,700	-0.26(-0.88%)
Oct 18, 2007	29.53	29.82	29.40	29.58	7,481,500	-0.25(-0.84%)
Oct 17, 2007	29.71	29.88	29.46	29.83	15,571,500	+0.59(+2.02%)
Oct 16, 2007	29.82	29.85	29.13	29.24	8,967,455	-0.49(-1.65%)
Oct 15, 2007	29.81	29.88	29.53	29.73	7,792,100	-0.04(-0.13%)
Oct 12, 2007	29.63	29.84	29.49	29.77	5,022,174	+0.27(+0.92%)
Oct 11, 2007	29.91	29.97	29.39	29.50	8,462,300	-0.13(-0.44%)
Oct 10, 2007	29.93	30.03	29.52	29.63	6,428,700	-0.22(-0.74%)
Oct 09, 2007	29.97	30.18	29.64	29.85	7,697,000	-0.12(-0.40%)
Oct 08, 2007	29.91	30.10	29.91	29.97	5,133,212	-0.12(-0.40%)
Oct 05, 2007	29.85	30.20	29.72	30.09	8,589,100	+0.35(+1.18%)
Oct 04, 2007	29.75	30.35	29.65	29.74	7,971,200	+0.00(+0.00%)
Oct 03, 2007	28.95	29.92	28.79	29.74	13,502,508	+0.63(+2.16%)
Oct 02, 2007	29.10	29.32	28.98	29.11	14,729,200	+0.08(+0.28%)
Oct 01, 2007	29.01	29.38	28.55	29.03	15,734,000	+0.21(+0.73%)
Sep 28, 2007	28.88	29.12	28.75	28.82	7,918,100	-0.19(-0.65%)
Sep 27, 2007	28.85	29.13	28.59	29.01	7,139,500	+0.12(+0.42%)
Sep 26, 2007	28.62	29.05	28.50	28.89	7,779,700	+0.35(+1.23%)
Sep 25, 2007	28.79	28.94	28.37	28.54	12,408,200	-0.25(-0.87%)
Sep 24, 2007	29.09	29.15	28.65	28.79	13,333,800	-0.21(-0.72%)
Sep 21, 2007	28.55	29.06	28.54	29.00	10,460,300	+0.46(+1.61%)
Sep 20, 2007	28.98	29.03	28.41	28.54	10,536,500	-0.37(-1.28%)
Sep 19, 2007	28.88	29.27	28.32	28.91	16,461,570	+0.00(+0.00%)
Sep 18, 2007	28.17	28.98	27.97	28.91	12,602,700	+0.83(+2.96%)
Sep 17, 2007	28.33	28.50	28.01	28.08	6,825,500	-0.30(-1.06%)
Sep 14, 2007	28.80	28.71	28.28	28.38	8,782,700	-0.42(-1.46%)
Sep 13, 2007	28.45	28.97	28.43	28.80	9,918,500	+0.46(+1.62%)
Sep 12, 2007	28.01	28.39	28.01	28.34	8,758,824	+0.11(+0.39%)
Sep 11, 2007	28.59	28.75	27.96	28.23	11,196,900	+0.23(+0.82%)
Sep 10, 2007	27.80	28.12	27.42	28.00	7,613,600	+0.19(+0.68%)
Sep 07, 2007	28.33	28.50	27.78	27.81	10,350,300	-0.86(-3.00%)
Sep 06, 2007	28.55	28.94	28.30	28.67	8,285,100	-0.18(-0.62%)
Sep 05, 2007	28.89	29.14	28.55	28.85	9,548,800	-0.34(-1.16%)
Sep 04, 2007	28.70	29.33	28.61	29.19	7,158,528	+0.04(+0.14%)
Aug 31, 2007	29.13	29.46	28.73	29.15	8,114,300	+0.35(+1.22%)
Aug 30, 2007	28.85	29.11	28.70	28.80	4,908,000	-0.21(-0.72%)
Aug 29, 2007	28.83	29.05	28.42	29.01	6,708,800	+0.26(+0.90%)
Aug 28, 2007	29.28	29.48	28.69	28.75	7,442,000	-0.65(-2.21%)
Aug 27, 2007	29.54	29.95	29.36	29.40	7,483,034	-0.15(-0.51%)
Aug 24, 2007	29.05	29.59	28.99	29.55	9,021,000	+0.55(+1.90%)
Aug 23, 2007	29.12	29.15	28.68	29.00	8,302,300	+0.25(+0.87%)
Aug 22, 2007	28.48	28.99	28.14	28.75	7,151,200	+0.61(+2.17%)
Aug 21, 2007	28.18	28.63	27.87	28.14	8,557,588	+0.02(+0.07%)
Aug 20, 2007	27.75	28.32	27.65	28.12	10,768,335	+0.46(+1.66%)
Aug 17, 2007	27.73	27.90	26.38	27.66	20,240,128	+0.29(+1.06%)
Aug 16, 2007	27.59	28.20	26.87	27.37	16,993,412	-0.52(-1.86%)
Aug 15, 2007	28.50	28.70	27.84	27.89	12,297,851	-0.61(-2.14%)
Aug 14, 2007	29.08	29.10	28.48	28.50	10,694,593	-0.46(-1.59%)
Aug 13, 2007	28.85	29.32	28.68	28.96	9,462,500	+0.14(+0.49%)
Aug 10, 2007	27.52	28.99	27.51	28.82	16,729,282	+0.64(+2.27%)
Aug 09, 2007	29.23	29.81	28.00	28.18	22,671,162	-1.75(-5.85%)
Aug 08, 2007	28.98	29.99	28.88	29.93	15,528,897	+1.01(+3.49%)
Aug 07, 2007	28.28	29.09	28.28	28.92	16,376,982	+0.40(+1.40%)
Aug 06, 2007	28.10	28.62	27.48	28.52	18,577,380	+0.36(+1.28%)
Aug 03, 2007	28.20	28.62	28.02	28.16	17,583,600	-0.46(-1.61%)
Aug 02, 2007	28.70	28.85	28.22	28.62	12,335,651	-0.05(-0.17%)
Aug 01, 2007	28.01	28.78	28.01	28.67	12,170,594	+0.26(+0.92%)
Jul 31, 2007	29.00	29.12	28.35	28.41	12,500,135	-0.29(-1.01%)
Jul 30, 2007	29.00	29.15	28.16	28.70	14,315,281	+0.06(+0.21%)
Jul 27, 2007	29.75	30.25	28.64	28.64	16,323,518	-1.21(-4.05%)
Jul 26, 2007	31.42	31.42	29.73	29.85	17,656,800	-1.74(-5.51%)
Jul 25, 2007	31.50	31.78	30.80	31.59	10,996,871	+0.19(+0.61%)
Jul 24, 2007	31.89	32.08	31.37	31.40	12,329,069	-0.73(-2.27%)
Jul 23, 2007	31.78	32.20	31.67	32.13	12,280,179	+0.59(+1.87%)
Jul 20, 2007	32.01	32.09	31.48	31.54	13,414,800	-0.49(-1.53%)
Jul 19, 2007	32.07	32.19	31.85	32.03	7,522,196	-0.02(-0.06%)
Jul 18, 2007	32.16	32.35	31.75	32.05	9,708,863	-0.09(-0.28%)
Jul 17, 2007	32.02	32.29	31.85	32.14	6,427,444	+0.04(+0.12%)
Jul 16, 2007	31.53	32.22	31.53	32.10	6,213,500	+0.04(+0.12%)
Jul 13, 2007	32.00	32.24	31.90	32.06	6,529,650	+0.04(+0.12%)
Jul 12, 2007	31.71	32.21	31.40	32.02	14,945,015	+0.40(+1.27%)
Jul 11, 2007	30.88	31.65	30.88	31.62	11,920,600	+0.69(+2.23%)
Jul 10, 2007	31.41	31.41	30.89	30.93	10,515,058	-0.42(-1.34%)
Jul 09, 2007	31.75	31.70	31.25	31.35	18,812,256	-0.20(-0.63%)
Jul 06, 2007	31.80	31.82	31.47	31.55	7,163,996	-0.36(-1.13%)
Jul 05, 2007	31.81	32.12	31.53	31.91	6,650,773	+0.14(+0.44%)
Jul 03, 2007	31.66	31.82	31.60	31.77	3,655,992	-0.07(-0.22%)
Jul 02, 2007	31.81	31.84	31.44	31.84	15,489,140	+0.28(+0.89%)
Jun 29, 2007	32.00	31.90	31.26	31.56	12,019,800	-0.07(-0.22%)
Jun 28, 2007	32.15	32.25	31.61	31.63	9,136,938	-0.42(-1.31%)
Jun 27, 2007	31.70	32.18	31.44	32.05	8,804,848	+0.36(+1.14%)
Jun 26, 2007	31.56	32.18	31.41	31.69	10,737,887	+0.13(+0.41%)
Jun 25, 2007	31.99	32.06	31.42	31.56	11,582,227	+0.16(+0.51%)
Jun 22, 2007	32.02	31.95	31.25	31.40	14,419,700	-0.62(-1.94%)
Jun 21, 2007	31.70	32.06	31.35	32.02	16,107,637	+0.79(+2.53%)
Jun 20, 2007	31.57	31.86	31.19	31.23	14,252,800	-0.35(-1.11%)
Jun 19, 2007	31.95	32.07	31.19	31.58	32,479,900	+1.27(+4.19%)
Jun 18, 2007	30.81	30.83	30.31	30.31	8,301,200	-0.45(-1.46%)
Jun 15, 2007	30.11	30.88	30.05	30.76	21,650,400	+0.93(+3.12%)
Jun 14, 2007	29.21	30.06	29.21	29.83	8,051,900	+0.09(+0.30%)
Jun 13, 2007	29.22	29.77	29.14	29.74	12,933,500	+1.05(+3.66%)
Jun 12, 2007	29.19	29.19	28.59	28.69	12,941,600	-0.49(-1.68%)
Jun 11, 2007	29.27	29.38	28.99	29.18	11,192,954	-0.09(-0.31%)
Jun 08, 2007	29.13	29.39	28.92	29.27	11,698,810	+0.10(+0.34%)
Jun 07, 2007	30.04	30.17	29.10	29.17	16,401,106	-1.00(-3.31%)
Jun 06, 2007	30.42	30.47	30.04	30.17	9,064,927	-0.25(-0.82%)
Jun 05, 2007	30.26	30.55	30.02	30.42	12,271,092	-0.02(-0.07%)
Jun 04, 2007	30.55	30.54	30.25	30.44	8,478,744	-0.04(-0.13%)
Jun 01, 2007	30.25	30.50	30.00	30.48	15,206,244	+0.17(+0.56%)
May 31, 2007	29.33	30.44	29.33	30.31	9,627,500	+0.19(+0.63%)
May 30, 2007	29.83	30.12	29.79	30.12	6,793,494	+0.02(+0.07%)
May 29, 2007	29.86	30.18	29.50	30.10	10,227,885	+0.05(+0.17%)
May 25, 2007	30.08	30.23	29.98	30.05	8,800,212	+0.02(+0.07%)
May 24, 2007	30.05	30.20	29.98	30.03	9,163,900	+0.03(+0.10%)
May 23, 2007	30.06	30.23	29.84	30.00	6,584,430	-0.22(-0.73%)
May 22, 2007	30.14	30.32	29.79	30.22	7,752,047	-0.09(-0.30%)
May 21, 2007	30.18	30.40	30.06	30.31	7,053,974	-0.14(-0.46%)
May 18, 2007	30.22	30.48	30.04	30.45	10,017,900	+0.24(+0.79%)
May 17, 2007	30.07	30.25	29.95	30.21	6,327,931	+0.13(+0.43%)
May 16, 2007	30.26	30.43	29.99	30.08	8,778,200	-0.15(-0.50%)
May 15, 2007	30.25	30.40	30.08	30.23	6,376,631	+0.14(+0.47%)
May 14, 2007	30.24	30.50	29.98	30.09	7,454,905	-0.15(-0.50%)
May 11, 2007	29.81	30.25	29.57	30.24	7,105,165	+0.36(+1.20%)
May 10, 2007	30.14	30.19	29.85	29.88	7,616,587	-0.37(-1.22%)
May 09, 2007	30.20	30.35	30.05	30.25	8,073,725	+0.04(+0.13%)
May 08, 2007	30.00	30.25	29.92	30.21	9,576,078	+0.10(+0.33%)
May 07, 2007	30.00	30.26	29.90	30.11	11,322,189	+0.09(+0.30%)
May 04, 2007	29.39	30.05	29.35	30.02	16,667,533	+0.68(+2.32%)
May 03, 2007	28.69	29.59	28.69	29.34	14,752,025	+0.64(+2.23%)
May 02, 2007	28.68	28.98	28.60	28.70	16,447,299	+0.02(+0.07%)
May 01, 2007	29.49	29.49	28.65	28.68	12,052,539	-0.18(-0.62%)
Apr 30, 2007	29.50	29.62	28.85	28.86	13,422,187	-0.31(-1.06%)
Apr 27, 2007	29.16	29.27	29.00	29.17	7,379,094	-0.06(-0.21%)
Apr 26, 2007	30.31	30.31	28.38	29.23	17,205,552	-0.47(-1.58%)
Apr 25, 2007	28.85	29.78	28.59	29.70	16,178,780	+0.92(+3.20%)
Apr 24, 2007	28.56	28.82	28.36	28.78	9,171,909	+0.27(+0.95%)
Apr 23, 2007	28.69	28.76	28.41	28.51	7,520,716	-0.16(-0.56%)
Apr 20, 2007	28.42	28.79	28.34	28.67	9,090,852	+0.25(+0.88%)
Apr 19, 2007	27.80	28.64	27.00	28.42	9,034,613	+0.16(+0.57%)
Apr 18, 2007	28.14	28.41	27.94	28.26	7,580,541	-0.03(-0.11%)
Apr 17, 2007	28.02	28.75	28.02	28.29	12,517,373	-0.17(-0.60%)
Apr 16, 2007	28.25	28.64	28.25	28.46	12,666,619	+0.14(+0.49%)
Apr 13, 2007	27.67	28.45	27.58	28.32	11,719,671	+0.77(+2.79%)
Apr 12, 2007	27.67	27.67	27.35	27.55	8,250,697	+0.03(+0.11%)
Apr 11, 2007	27.79	27.90	27.38	27.52	9,414,204	-0.27(-0.97%)
Apr 10, 2007	27.50	27.85	27.46	27.79	7,040,304	+0.13(+0.47%)
Apr 09, 2007	27.82	28.03	27.62	27.66	7,785,569	-0.16(-0.58%)
Apr 05, 2007	27.78	27.90	27.62	27.82	4,415,400	+0.04(+0.14%)
Apr 04, 2007	27.60	27.88	27.55	27.78	5,134,206	+0.24(+0.87%)
Apr 03, 2007	27.78	27.90	27.36	27.54	10,302,350	-0.34(-1.22%)
Apr 02, 2007	27.78	27.92	27.62	27.88	8,365,210	+0.12(+0.43%)
Mar 30, 2007	27.91	28.01	27.50	27.76	6,999,267	-0.15(-0.54%)
Mar 29, 2007	27.62	28.10	27.62	27.91	12,482,600	+0.29(+1.05%)
Mar 28, 2007	27.80	27.89	27.49	27.62	7,590,340	-0.18(-0.65%)
Mar 27, 2007	27.80	28.00	27.52	27.80	12,306,583	+0.18(+0.65%)
Mar 26, 2007	27.44	27.68	27.25	27.62	6,169,464	+0.02(+0.07%)
Mar 23, 2007	27.81	27.89	27.32	27.60	6,830,254	-0.19(-0.68%)
Mar 22, 2007	26.95	27.99	26.72	27.79	8,087,928	+0.08(+0.29%)
Mar 21, 2007	27.05	27.76	26.82	27.71	7,754,550	+0.56(+2.06%)
Mar 20, 2007	26.94	27.46	26.82	27.15	8,329,959	+0.21(+0.78%)
Mar 19, 2007	27.00	27.11	26.73	26.94	6,752,800	+0.12(+0.45%)
Mar 16, 2007	27.12	27.13	26.41	26.82	15,345,868	-0.30(-1.11%)
Mar 15, 2007	26.94	27.14	26.81	27.12	11,287,900	+0.10(+0.37%)
Mar 14, 2007	27.36	27.05	26.51	27.02	10,967,400	+0.22(+0.82%)
Mar 13, 2007	27.36	27.46	26.77	26.80	9,374,800	-0.56(-2.05%)
Mar 12, 2007	26.93	27.39	26.81	27.36	8,308,000	+0.44(+1.63%)
Mar 09, 2007	27.40	27.41	26.90	26.92	6,012,600	-0.24(-0.88%)
Mar 08, 2007	27.22	27.32	27.05	27.16	6,877,700	+0.04(+0.15%)
Mar 07, 2007	26.93	27.26	26.71	27.12	12,805,400	+0.11(+0.41%)
Mar 06, 2007	26.49	27.01	26.40	27.01	9,456,000	+0.66(+2.50%)
Mar 05, 2007	26.12	26.71	26.03	26.35	7,260,701	-0.07(-0.26%)
Mar 02, 2007	26.63	26.70	26.14	26.42	7,660,100	-0.22(-0.83%)
Mar 01, 2007	26.25	26.93	26.00	26.64	11,603,666	+0.26(+0.99%)
Feb 28, 2007	26.32	26.48	25.98	26.38	11,185,400	+0.02(+0.08%)
Feb 27, 2007	26.94	27.20	25.89	26.36	11,197,400	-0.83(-3.05%)
Feb 26, 2007	27.07	27.33	26.95	27.19	5,234,700	+0.14(+0.52%)
Feb 23, 2007	27.08	27.15	26.94	27.05	7,586,200	-0.04(-0.15%)
Feb 22, 2007	27.05	27.13	26.97	27.09	7,332,900	-0.02(-0.07%)
Feb 21, 2007	27.24	27.49	27.01	27.11	6,486,300	-0.34(-1.24%)
Feb 20, 2007	27.58	27.76	27.35	27.45	6,675,100	-0.19(-0.69%)
Feb 16, 2007	27.65	28.21	27.12	27.64	5,404,500	-0.13(-0.47%)
Feb 15, 2007	27.68	27.88	27.47	27.77	5,945,200	+0.05(+0.18%)
Feb 14, 2007	27.59	27.98	27.57	27.72	4,989,452	+0.13(+0.47%)
Feb 13, 2007	27.20	27.60	27.18	27.59	8,130,703	+0.00(+0.00%)
Feb 12, 2007	27.17	27.74	26.85	27.59	18,885,544	-0.93(-3.26%)
Feb 09, 2007	28.80	28.82	28.52	28.52	6,869,200	-0.18(-0.63%)
Feb 08, 2007	28.66	28.85	28.65	28.70	8,456,600	-0.16(-0.55%)
Feb 07, 2007	28.70	29.00	28.63	28.86	10,288,000	+0.11(+0.38%)
Feb 06, 2007	28.73	28.79	28.51	28.75	5,852,900	+0.02(+0.07%)
Feb 05, 2007	28.53	28.79	28.43	28.73	8,442,900	+0.09(+0.31%)
Feb 02, 2007	28.80	29.00	28.35	28.64	10,047,400	-0.16(-0.56%)
Feb 01, 2007	28.90	29.33	28.74	28.80	20,395,000	+0.01(+0.03%)
Jan 31, 2007	29.20	29.39	28.67	28.79	23,928,700	+0.76(+2.71%)
Jan 30, 2007	27.50	28.07	27.50	28.03	16,439,900	+0.60(+2.19%)
Jan 29, 2007	27.69	28.26	27.28	27.43	35,127,400	+1.22(+4.65%)
Jan 26, 2007	26.21	26.34	25.95	26.21	7,875,700	-0.07(-0.27%)
Jan 25, 2007	26.85	26.85	26.26	26.28	8,049,400	-0.71(-2.63%)
Jan 24, 2007	26.62	26.99	26.49	26.99	6,132,500	+0.32(+1.20%)
Jan 23, 2007	26.54	26.85	26.41	26.67	5,426,000	+0.19(+0.72%)
Jan 22, 2007	26.74	26.82	26.30	26.48	6,429,100	-0.15(-0.56%)
Jan 19, 2007	26.79	27.00	26.61	26.63	6,868,100	-0.04(-0.15%)
Jan 18, 2007	27.00	27.01	26.42	26.67	10,848,300	-0.20(-0.74%)
Jan 17, 2007	26.62	26.90	26.45	26.87	8,494,900	+0.30(+1.13%)
Jan 16, 2007	26.25	26.57	26.12	26.57	7,935,300	+0.32(+1.22%)
Jan 12, 2007	26.35	26.63	26.10	26.25	7,610,200	-0.29(-1.09%)
Jan 11, 2007	26.20	26.57	25.98	26.54	8,267,600	+0.34(+1.30%)
Jan 10, 2007	26.22	26.26	25.83	26.20	5,725,800	-0.01(-0.04%)
Jan 09, 2007	26.23	26.30	26.01	26.21	7,512,500	+0.11(+0.42%)
Jan 08, 2007	26.10	26.17	25.73	26.10	7,905,200	-0.08(-0.31%)
Jan 05, 2007	26.69	26.73	26.05	26.18	8,008,000	-0.51(-1.91%)
Jan 04, 2007	26.45	27.03	26.28	26.69	14,768,600	+0.31(+1.18%)

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.