Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	40.21	40.36	39.61	39.67	6,453,966	-0.40(-0.99%)
Dec 28, 2007	40.24	40.26	39.84	40.07	8,125,806	+0.21(+0.52%)
Dec 27, 2007	40.16	40.35	39.84	39.86	6,224,443	-0.46(-1.15%)
Dec 26, 2007	40.41	40.74	40.27	40.32	4,921,621	-0.29(-0.71%)
Dec 24, 2007	40.51	40.73	40.40	40.61	4,345,478	+0.19(+0.47%)
Dec 21, 2007	39.86	40.57	39.73	40.42	14,559,383	+0.84(+2.11%)
Dec 20, 2007	39.84	39.84	39.21	39.59	9,712,411	-0.04(-0.10%)
Dec 19, 2007	40.38	40.47	39.56	39.63	9,181,204	-0.66(-1.64%)
Dec 18, 2007	40.60	40.73	40.09	40.29	10,944,654	+0.05(+0.12%)
Dec 17, 2007	41.08	41.08	40.21	40.24	10,824,600	-0.94(-2.29%)
Dec 14, 2007	41.22	41.74	41.15	41.18	10,097,178	-0.24(-0.57%)
Dec 13, 2007	41.40	41.92	41.14	41.42	11,482,859	-0.10(-0.24%)
Dec 12, 2007	42.83	42.89	41.14	41.52	15,150,374	-0.99(-2.33%)
Dec 11, 2007	41.65	42.75	41.58	42.51	19,264,916	+0.83(+1.99%)
Dec 10, 2007	41.08	41.84	40.87	41.68	13,048,873	+1.17(+2.89%)
Dec 07, 2007	40.71	40.92	40.36	40.51	9,091,356	-0.08(-0.20%)
Dec 06, 2007	40.27	40.66	39.78	40.59	9,585,494	+0.52(+1.29%)
Dec 05, 2007	40.03	40.31	39.77	40.07	14,086,368	-0.35(-0.87%)
Dec 04, 2007	40.13	40.72	40.03	40.42	13,856,357	+0.13(+0.33%)
Dec 03, 2007	39.36	40.64	39.12	40.29	15,522,962	+0.92(+2.33%)
Nov 30, 2007	39.73	40.13	39.19	39.37	17,719,214	+0.08(+0.21%)
Nov 29, 2007	38.83	39.33	38.77	39.29	9,652,797	+0.26(+0.66%)
Nov 28, 2007	38.79	39.19	38.67	39.04	16,249,719	+0.34(+0.89%)
Nov 27, 2007	38.38	38.91	38.31	38.69	11,164,683	+0.43(+1.13%)
Nov 26, 2007	38.95	38.95	38.21	38.26	15,547,098	-0.61(-1.56%)
Nov 23, 2007	38.93	39.06	38.58	38.87	6,962,817	+0.26(+0.68%)
Nov 21, 2007	39.13	39.33	38.60	38.60	13,545,385	-0.77(-1.97%)
Nov 20, 2007	39.46	39.60	38.99	39.38	13,982,715	-0.08(-0.20%)
Nov 19, 2007	38.97	39.70	38.97	39.46	15,681,102	+0.32(+0.81%)
Nov 16, 2007	38.71	39.28	38.71	39.14	18,490,338	+0.64(+1.66%)
Nov 15, 2007	38.11	38.58	37.87	38.50	12,922,583	+0.32(+0.85%)
Nov 14, 2007	38.76	38.85	38.10	38.18	12,265,039	-0.27(-0.70%)
Nov 13, 2007	39.39	39.39	38.23	38.45	24,906,600	-0.97(-2.46%)
Nov 12, 2007	39.90	39.90	39.40	39.42	24,548,776	+0.15(+0.39%)
Nov 09, 2007	39.73	39.91	39.12	39.26	14,863,377	-0.71(-1.79%)
Nov 08, 2007	39.87	40.13	39.60	39.98	25,905,018	+0.67(+1.70%)
Nov 07, 2007	40.11	40.31	39.22	39.31	14,392,898	-0.92(-2.28%)
Nov 06, 2007	40.21	40.35	39.99	40.23	11,176,386	+0.05(+0.12%)
Nov 05, 2007	39.73	40.33	39.57	40.18	10,434,277	+0.44(+1.10%)
Nov 02, 2007	39.86	40.03	39.39	39.74	11,382,555	+0.01(+0.03%)
Nov 01, 2007	39.96	40.21	39.62	39.73	10,280,787	-0.50(-1.25%)
Oct 31, 2007	39.88	40.30	39.61	40.23	11,379,139	+0.38(+0.96%)
Oct 30, 2007	39.61	40.07	39.47	39.85	6,762,675	+0.00(+0.00%)
Oct 29, 2007	39.34	40.09	39.34	39.85	9,346,683	+0.48(+1.21%)
Oct 26, 2007	39.14	39.43	38.79	39.37	8,661,092	+0.27(+0.69%)
Oct 25, 2007	38.48	39.24	38.34	39.10	11,688,626	+0.62(+1.61%)
Oct 24, 2007	38.30	38.55	37.86	38.48	12,252,058	+0.12(+0.32%)
Oct 23, 2007	37.84	38.36	37.50	38.36	13,361,400	+0.64(+1.70%)
Oct 22, 2007	37.73	37.88	37.45	37.72	17,785,994	-0.27(-0.71%)
Oct 19, 2007	37.94	38.43	37.92	37.99	13,271,546	-0.25(-0.65%)
Oct 18, 2007	38.31	38.45	38.16	38.24	5,509,385	-0.11(-0.30%)
Oct 17, 2007	38.53	38.58	38.01	38.36	8,140,219	+0.10(+0.26%)
Oct 16, 2007	37.88	38.42	37.74	38.25	14,259,120	+0.42(+1.10%)
Oct 15, 2007	38.58	38.62	37.66	37.84	13,968,716	-0.56(-1.46%)
Oct 12, 2007	38.28	38.62	37.83	38.40	18,654,662	+0.52(+1.37%)
Oct 11, 2007	38.59	38.67	37.68	37.88	11,831,934	-0.53(-1.37%)
Oct 10, 2007	38.50	38.74	37.90	38.40	9,718,097	-0.24(-0.61%)
Oct 09, 2007	38.40	38.69	38.18	38.64	9,598,550	+0.34(+0.90%)
Oct 08, 2007	37.78	38.35	37.72	38.29	6,265,031	+0.34(+0.89%)
Oct 05, 2007	37.76	38.09	37.66	37.96	8,944,231	+0.22(+0.59%)
Oct 04, 2007	37.66	37.97	37.61	37.74	7,234,331	-0.05(-0.12%)
Oct 03, 2007	37.68	37.87	37.40	37.78	8,560,194	+0.11(+0.29%)
Oct 02, 2007	37.95	38.01	37.49	37.68	11,807,134	-0.04(-0.11%)
Oct 01, 2007	36.87	37.86	36.81	37.72	12,243,297	+1.04(+2.83%)
Sep 28, 2007	36.67	36.97	36.44	36.68	9,760,124	-0.06(-0.16%)
Sep 27, 2007	36.92	37.00	36.40	36.74	10,024,611	-0.16(-0.44%)
Sep 26, 2007	36.60	36.98	36.50	36.90	11,448,751	+0.44(+1.20%)
Sep 25, 2007	36.90	36.97	36.29	36.46	20,149,226	-0.55(-1.47%)
Sep 24, 2007	36.95	37.30	36.84	37.01	6,998,800	+0.11(+0.29%)
Sep 21, 2007	37.36	37.36	36.83	36.90	15,259,757	-0.05(-0.13%)
Sep 20, 2007	37.30	37.46	36.89	36.95	12,231,713	-0.36(-0.97%)
Sep 19, 2007	36.93	37.53	36.87	37.31	17,585,956	+0.26(+0.71%)
Sep 18, 2007	37.02	37.16	36.77	37.05	16,505,721	+0.26(+0.70%)
Sep 17, 2007	37.24	37.33	36.46	36.79	17,402,732	-0.55(-1.46%)
Sep 14, 2007	36.29	37.38	35.76	37.34	23,168,452	+0.77(+2.12%)
Sep 13, 2007	35.48	36.82	35.46	36.56	29,843,420	+2.09(+6.05%)
Sep 12, 2007	34.93	34.98	34.45	34.48	11,419,533	-0.38(-1.08%)
Sep 11, 2007	34.35	35.38	34.29	34.85	25,637,814	+1.08(+3.21%)
Sep 10, 2007	33.33	34.09	33.33	33.77	13,274,375	+0.61(+1.85%)
Sep 07, 2007	33.33	33.39	33.00	33.16	8,640,566	-0.35(-1.04%)
Sep 06, 2007	33.13	33.58	32.87	33.51	8,713,750	+0.35(+1.06%)
Sep 05, 2007	33.24	33.67	32.98	33.16	6,156,324	-0.28(-0.85%)
Sep 04, 2007	33.08	33.53	33.04	33.44	8,035,076	+0.28(+0.83%)
Aug 31, 2007	33.18	33.36	33.08	33.16	6,064,399	+0.28(+0.86%)
Aug 30, 2007	32.84	33.14	32.75	32.88	6,132,727	-0.24(-0.73%)
Aug 29, 2007	32.79	33.20	32.44	33.12	10,024,762	+0.37(+1.13%)
Aug 28, 2007	33.39	33.39	32.66	32.75	8,583,658	-0.56(-1.68%)
Aug 27, 2007	33.67	34.05	33.26	33.31	6,734,922	-0.44(-1.30%)
Aug 24, 2007	33.59	33.98	33.42	33.75	8,685,088	+0.18(+0.54%)
Aug 23, 2007	33.24	33.69	33.33	33.57	9,899,572	+0.33(+0.99%)
Aug 22, 2007	32.74	33.30	32.70	33.24	9,481,824	+0.60(+1.84%)
Aug 21, 2007	32.67	32.89	32.36	32.64	8,288,279	+0.12(+0.37%)
Aug 20, 2007	32.14	32.81	32.09	32.52	7,638,565	+0.48(+1.51%)
Aug 17, 2007	33.10	33.13	31.87	32.03	18,046,348	-0.34(-1.04%)
Aug 16, 2007	31.55	32.56	31.41	32.37	16,231,775	+0.34(+1.07%)
Aug 15, 2007	32.46	32.83	31.99	32.03	12,189,603	-0.30(-0.92%)
Aug 14, 2007	32.73	32.80	31.90	32.32	14,936,749	-0.48(-1.46%)
Aug 13, 2007	33.46	33.66	32.73	32.80	10,089,214	-0.47(-1.42%)
Aug 10, 2007	33.43	33.62	32.72	33.27	12,585,520	-0.35(-1.04%)
Aug 09, 2007	33.33	34.93	33.00	33.62	19,690,398	-0.24(-0.72%)
Aug 08, 2007	33.51	34.34	32.54	33.86	15,207,801	+0.38(+1.13%)
Aug 07, 2007	33.00	33.87	33.00	33.49	10,813,703	+0.18(+0.55%)
Aug 06, 2007	32.50	33.35	32.50	33.30	14,842,586	+0.38(+1.15%)
Aug 03, 2007	32.99	33.13	32.87	32.93	11,491,632	-0.06(-0.18%)
Aug 02, 2007	32.38	33.18	32.37	32.99	18,053,888	+0.48(+1.49%)
Aug 01, 2007	32.11	32.57	31.99	32.50	18,449,012	+0.27(+0.84%)
Jul 31, 2007	32.62	32.93	32.23	32.23	12,620,550	-0.35(-1.07%)
Jul 30, 2007	32.87	32.94	32.36	32.58	12,613,647	-0.25(-0.76%)
Jul 27, 2007	33.13	33.35	32.64	32.83	16,730,290	-0.50(-1.49%)
Jul 26, 2007	34.11	34.37	32.90	33.33	25,748,586	-0.98(-2.87%)
Jul 25, 2007	34.75	35.02	34.20	34.32	12,926,747	-0.40(-1.14%)
Jul 24, 2007	34.81	35.54	34.67	34.71	10,617,318	-0.64(-1.81%)
Jul 23, 2007	35.45	35.60	34.94	35.35	8,063,842	+0.28(+0.79%)
Jul 20, 2007	35.51	35.84	34.98	35.08	11,166,445	-0.39(-1.10%)
Jul 19, 2007	35.48	35.51	35.12	35.47	4,978,646	+0.32(+0.90%)
Jul 18, 2007	35.17	35.58	34.96	35.15	7,554,310	+0.03(+0.08%)
Jul 17, 2007	35.03	35.28	35.02	35.12	8,148,667	+0.04(+0.12%)
Jul 16, 2007	35.40	35.40	34.89	35.08	9,141,185	+0.13(+0.37%)
Jul 13, 2007	34.83	35.35	34.61	34.95	10,354,070	+0.18(+0.50%)
Jul 12, 2007	34.34	34.79	34.01	34.78	9,783,691	+0.63(+1.83%)
Jul 11, 2007	33.82	34.26	33.82	34.15	6,397,053	+0.26(+0.75%)
Jul 10, 2007	34.26	34.42	33.84	33.90	9,662,263	-0.54(-1.56%)
Jul 09, 2007	34.64	34.65	34.21	34.44	7,429,244	-0.20(-0.56%)
Jul 06, 2007	34.58	34.76	34.34	34.63	8,734,748	+0.15(+0.43%)
Jul 05, 2007	34.61	34.93	34.41	34.48	9,205,674	-0.13(-0.37%)
Jul 03, 2007	34.74	35.06	34.57	34.61	7,172,294	+0.01(+0.04%)
Jul 02, 2007	34.18	34.61	34.21	34.60	17,515,556	+0.42(+1.22%)
Jun 29, 2007	34.49	34.59	33.99	34.18	9,759,820	-0.06(-0.18%)
Jun 28, 2007	34.58	34.66	34.20	34.24	8,161,578	-0.33(-0.95%)
Jun 27, 2007	34.73	34.79	34.47	34.57	12,533,570	-0.28(-0.79%)
Jun 26, 2007	34.60	34.98	34.48	34.85	12,737,351	+0.30(+0.88%)
Jun 25, 2007	34.07	34.91	33.80	34.54	16,081,560	+0.59(+1.75%)
Jun 22, 2007	34.32	34.40	33.68	33.95	15,577,558	-0.44(-1.27%)
Jun 21, 2007	34.56	34.59	34.10	34.39	7,373,289	-0.18(-0.51%)
Jun 20, 2007	35.29	35.33	34.54	34.56	11,282,016	-0.77(-2.19%)
Jun 19, 2007	35.18	35.61	35.14	35.34	8,921,064	+0.05(+0.15%)
Jun 18, 2007	35.06	35.36	34.81	35.28	8,688,207	+0.15(+0.44%)
Jun 15, 2007	35.35	35.42	35.10	35.13	9,526,673	-0.05(-0.15%)
Jun 14, 2007	35.08	35.37	34.86	35.18	7,569,806	+0.04(+0.11%)
Jun 13, 2007	34.61	35.16	34.51	35.14	11,083,018	+0.48(+1.38%)
Jun 12, 2007	34.62	35.08	34.58	34.67	12,833,906	+0.15(+0.45%)
Jun 11, 2007	34.66	34.76	34.33	34.51	8,948,229	-0.11(-0.31%)
Jun 08, 2007	34.34	34.67	34.05	34.62	17,890,324	+0.81(+2.39%)
Jun 07, 2007	34.13	34.67	33.81	33.81	12,315,579	-0.29(-0.85%)
Jun 06, 2007	34.24	34.26	33.99	34.10	11,093,106	-0.14(-0.41%)
Jun 05, 2007	34.41	34.48	33.96	34.24	8,923,366	-0.17(-0.49%)
Jun 04, 2007	34.31	34.48	33.97	34.41	7,384,022	+0.10(+0.29%)
Jun 01, 2007	34.03	34.50	34.04	34.31	5,766,694	+0.27(+0.79%)
May 31, 2007	34.11	34.23	33.87	34.04	11,764,141	+0.22(+0.64%)
May 30, 2007	33.96	34.02	33.53	33.82	12,158,104	-0.26(-0.75%)
May 29, 2007	34.29	34.29	33.76	34.08	9,570,074	-0.20(-0.57%)
May 25, 2007	34.30	34.54	34.16	34.27	7,387,441	-0.04(-0.12%)
May 24, 2007	34.73	35.06	34.17	34.32	12,084,061	-0.41(-1.18%)
May 23, 2007	35.25	35.35	34.58	34.73	10,493,997	-0.63(-1.77%)
May 22, 2007	35.02	35.41	34.98	35.35	14,731,132	+0.15(+0.44%)
May 21, 2007	35.24	35.24	35.01	35.20	17,600,850	-0.04(-0.11%)
May 18, 2007	35.20	35.30	34.89	35.24	19,981,888	+0.05(+0.13%)
May 17, 2007	34.75	35.20	34.69	35.19	19,808,356	+0.20(+0.56%)
May 16, 2007	34.54	35.08	34.17	35.00	16,415,445	+0.47(+1.37%)
May 15, 2007	34.18	34.93	34.09	34.52	14,592,665	+0.43(+1.26%)
May 14, 2007	34.11	34.24	33.99	34.09	11,002,916	-0.01(-0.04%)
May 11, 2007	33.66	34.18	33.39	34.11	15,288,342	+0.44(+1.30%)
May 10, 2007	33.40	33.75	33.42	33.67	18,512,592	+0.11(+0.32%)
May 09, 2007	33.26	33.63	33.16	33.56	9,359,824	+0.35(+1.05%)
May 08, 2007	33.50	33.57	33.20	33.21	6,995,265	-0.12(-0.36%)
May 07, 2007	33.61	33.67	33.28	33.33	12,141,182	-0.28(-0.84%)
May 04, 2007	33.65	33.68	33.37	33.61	7,271,588	+0.01(+0.02%)
May 03, 2007	33.57	33.68	33.39	33.61	11,820,113	-0.07(-0.22%)
May 02, 2007	33.22	33.71	33.16	33.68	13,925,156	+0.59(+1.79%)
May 01, 2007	32.46	33.13	32.46	33.09	9,668,258	+0.58(+1.78%)
Apr 30, 2007	32.89	32.93	32.50	32.51	12,201,229	-0.45(-1.37%)
Apr 27, 2007	32.86	33.06	32.79	32.96	5,966,946	-0.19(-0.57%)
Apr 26, 2007	32.85	33.27	32.81	33.15	10,171,905	+0.40(+1.23%)
Apr 25, 2007	32.80	32.96	32.54	32.75	10,372,854	+0.11(+0.33%)
Apr 24, 2007	32.62	32.77	32.41	32.64	9,837,459	-0.11(-0.35%)
Apr 23, 2007	32.59	32.86	32.48	32.75	10,120,788	+0.19(+0.58%)
Apr 20, 2007	33.42	33.47	32.10	32.56	18,685,062	-0.28(-0.86%)
Apr 19, 2007	33.00	33.00	32.54	32.85	9,749,427	-0.07(-0.20%)
Apr 18, 2007	32.81	32.97	32.71	32.91	9,998,808	-0.09(-0.27%)
Apr 17, 2007	32.36	33.08	32.36	33.00	21,280,820	+0.61(+1.89%)
Apr 16, 2007	32.09	32.39	31.93	32.39	14,326,550	+0.31(+0.97%)
Apr 13, 2007	31.78	32.27	31.56	32.08	14,157,470	+0.68(+2.17%)
Apr 12, 2007	31.31	31.65	31.08	31.40	8,452,518	+0.13(+0.41%)
Apr 11, 2007	31.18	31.47	31.14	31.27	12,825,332	+0.09(+0.28%)
Apr 10, 2007	31.16	31.26	31.02	31.18	8,254,360	-0.12(-0.39%)
Apr 09, 2007	30.94	31.40	30.85	31.31	11,772,781	+0.48(+1.55%)
Apr 05, 2007	30.46	30.85	30.39	30.83	7,232,252	+0.37(+1.22%)
Apr 04, 2007	30.33	30.63	30.33	30.46	4,774,023	-0.02(-0.07%)
Apr 03, 2007	30.30	30.54	30.26	30.48	8,577,075	+0.30(+0.98%)
Apr 02, 2007	29.82	30.40	29.80	30.18	6,919,646	-0.15(-0.51%)
Mar 30, 2007	30.27	30.48	30.11	30.34	7,084,785	+0.12(+0.40%)
Mar 29, 2007	30.50	30.50	30.07	30.21	7,818,474	+0.03(+0.09%)
Mar 28, 2007	30.20	30.33	29.94	30.19	8,884,829	-0.14(-0.47%)
Mar 27, 2007	30.21	30.43	30.18	30.33	7,013,502	-0.05(-0.18%)
Mar 26, 2007	30.63	30.63	30.07	30.38	7,871,541	+0.05(+0.16%)
Mar 23, 2007	30.30	30.40	29.86	30.34	8,970,775	+0.38(+1.26%)
Mar 22, 2007	30.00	30.08	29.88	29.96	9,267,872	-0.08(-0.27%)
Mar 21, 2007	29.81	30.10	29.51	30.04	6,755,398	+0.20(+0.68%)
Mar 20, 2007	29.59	29.86	29.45	29.84	5,835,699	+0.30(+1.00%)
Mar 19, 2007	29.39	29.79	29.39	29.54	7,392,935	+0.26(+0.90%)
Mar 16, 2007	28.62	29.45	28.62	29.28	14,569,646	+0.01(+0.02%)
Mar 15, 2007	29.29	29.46	29.22	29.27	8,413,619	-0.12(-0.41%)
Mar 14, 2007	29.34	29.54	29.00	29.39	9,762,946	+0.11(+0.39%)
Mar 13, 2007	30.08	30.05	29.24	29.28	12,790,690	-0.80(-2.66%)
Mar 12, 2007	29.84	30.23	29.69	30.08	10,887,732	+0.35(+1.18%)
Mar 09, 2007	29.49	29.96	29.48	29.73	9,231,442	+0.34(+1.17%)
Mar 08, 2007	29.63	29.74	29.22	29.39	10,177,278	+0.36(+1.25%)
Mar 07, 2007	28.90	29.13	28.72	29.02	8,895,670	+0.00(+0.00%)
Mar 06, 2007	29.07	29.12	28.49	29.02	10,850,011	+0.13(+0.44%)
Mar 05, 2007	29.26	29.45	28.85	28.89	10,203,861	-0.51(-1.74%)
Mar 02, 2007	29.70	29.94	29.38	29.41	9,576,125	-0.29(-0.97%)
Mar 01, 2007	29.29	29.92	28.91	29.70	15,934,446	+0.28(+0.94%)
Feb 28, 2007	30.01	30.01	29.21	29.42	17,376,116	-0.52(-1.73%)
Feb 27, 2007	30.67	30.81	29.63	29.94	14,397,379	-0.90(-2.93%)
Feb 26, 2007	30.98	31.08	30.81	30.84	8,769,763	-0.14(-0.46%)
Feb 23, 2007	31.01	31.12	30.86	30.98	5,728,923	-0.03(-0.09%)
Feb 22, 2007	30.87	31.04	30.85	31.01	7,134,238	+0.05(+0.17%)
Feb 21, 2007	30.84	31.06	30.80	30.95	8,347,830	+0.10(+0.33%)
Feb 20, 2007	30.42	30.91	30.34	30.85	9,434,896	+0.34(+1.10%)
Feb 16, 2007	30.30	30.56	30.21	30.52	10,108,668	+0.23(+0.76%)
Feb 15, 2007	30.23	30.46	30.19	30.29	6,129,296	-0.03(-0.09%)
Feb 14, 2007	30.27	30.34	30.11	30.32	7,961,423	+0.08(+0.27%)
Feb 13, 2007	30.20	30.28	30.11	30.23	7,589,912	+0.11(+0.38%)
Feb 12, 2007	29.97	30.23	29.90	30.12	8,390,443	+0.11(+0.38%)
Feb 09, 2007	29.94	30.23	29.91	30.01	7,346,156	+0.14(+0.47%)
Feb 08, 2007	30.12	30.19	29.72	29.86	8,937,697	-0.25(-0.83%)
Feb 07, 2007	30.13	30.22	29.94	30.11	4,992,778	-0.03(-0.11%)
Feb 06, 2007	30.10	30.21	29.92	30.15	5,964,900	+0.16(+0.54%)
Feb 05, 2007	29.94	30.11	29.83	29.99	5,228,754	-0.01(-0.02%)
Feb 02, 2007	29.95	30.13	29.91	29.99	7,015,581	+0.04(+0.13%)
Feb 01, 2007	29.80	29.98	29.76	29.95	9,039,127	+0.09(+0.29%)
Jan 31, 2007	29.47	29.92	29.39	29.86	10,916,542	+0.39(+1.33%)
Jan 30, 2007	29.28	29.53	29.28	29.47	8,640,388	+0.36(+1.25%)
Jan 29, 2007	28.81	29.39	28.79	29.11	12,269,731	+0.20(+0.70%)
Jan 26, 2007	28.97	29.02	28.65	28.91	12,685,845	-0.05(-0.16%)
Jan 25, 2007	29.61	29.72	28.86	28.95	15,786,506	-0.78(-2.63%)
Jan 24, 2007	29.93	29.95	29.66	29.74	16,363,898	-0.46(-1.54%)
Jan 23, 2007	30.00	30.30	29.90	30.20	9,118,578	+0.34(+1.13%)
Jan 22, 2007	30.17	30.17	29.76	29.86	7,303,535	-0.31(-1.03%)
Jan 19, 2007	30.08	30.23	29.83	30.17	7,598,913	+0.15(+0.49%)
Jan 18, 2007	30.21	30.30	29.98	30.03	6,965,683	-0.18(-0.60%)
Jan 17, 2007	30.01	30.34	29.89	30.21	14,018,540	+0.20(+0.65%)
Jan 16, 2007	29.87	30.07	29.74	30.01	7,986,218	+0.24(+0.79%)
Jan 12, 2007	30.08	30.09	29.69	29.78	10,548,395	-0.20(-0.65%)
Jan 11, 2007	29.78	30.03	29.70	29.97	8,356,295	+0.17(+0.56%)
Jan 10, 2007	29.48	29.82	29.26	29.80	9,466,973	+0.32(+1.07%)
Jan 09, 2007	29.53	29.73	29.35	29.49	10,147,132	+0.05(+0.18%)
Jan 08, 2007	29.29	29.53	29.12	29.43	6,739,954	+0.11(+0.39%)
Jan 05, 2007	29.22	29.51	29.18	29.32	8,466,338	+0.00(+0.00%)
Jan 04, 2007	29.46	29.53	28.87	29.32	14,592,368	-0.22(-0.75%)

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.