Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	37.00	37.22	36.51	36.81	4,268,817	+0.32(+0.89%)
Nov 29, 2007	36.71	36.76	36.25	36.49	3,037,570	-0.41(-1.11%)
Nov 28, 2007	36.22	37.02	36.08	36.90	3,436,731	+0.88(+2.46%)
Nov 27, 2007	35.30	36.08	35.17	36.02	4,605,680	+0.83(+2.37%)
Nov 26, 2007	35.62	36.04	35.18	35.18	3,528,168	-0.44(-1.23%)
Nov 23, 2007	35.15	35.74	35.15	35.62	1,627,019	+0.63(+1.81%)
Nov 21, 2007	35.40	35.53	34.85	34.99	5,959,280	-0.65(-1.82%)
Nov 20, 2007	35.55	36.26	35.15	35.63	5,107,134	+0.07(+0.20%)
Nov 19, 2007	35.96	36.56	35.31	35.56	4,620,221	-0.70(-1.92%)
Nov 16, 2007	36.02	36.48	35.85	36.26	5,212,146	+0.24(+0.66%)
Nov 15, 2007	35.85	36.48	35.74	36.02	4,010,064	+0.10(+0.28%)
Nov 14, 2007	36.46	36.63	35.89	35.92	3,382,211	-0.24(-0.68%)
Nov 13, 2007	35.61	36.21	35.39	36.17	3,558,993	+0.78(+2.19%)
Nov 12, 2007	36.15	36.57	35.26	35.39	5,187,328	-0.89(-2.46%)
Nov 09, 2007	35.94	36.65	35.94	36.28	4,742,385	-0.34(-0.92%)
Nov 08, 2007	36.13	36.67	35.90	36.62	5,194,200	+0.40(+1.09%)
Nov 07, 2007	36.15	36.76	36.15	36.22	5,155,809	-0.59(-1.60%)
Nov 06, 2007	36.60	36.82	36.36	36.81	3,374,587	+0.24(+0.67%)
Nov 05, 2007	35.85	36.78	35.85	36.57	4,315,508	+0.02(+0.06%)
Nov 02, 2007	36.58	36.63	35.87	36.55	3,607,006	+0.41(+1.13%)
Nov 01, 2007	36.86	37.00	36.13	36.14	3,980,087	-0.99(-2.67%)
Oct 31, 2007	36.60	37.29	36.59	37.13	4,546,803	+0.32(+0.88%)
Oct 30, 2007	37.17	37.55	36.70	36.81	3,214,033	-0.46(-1.23%)
Oct 29, 2007	37.07	37.55	36.89	37.27	2,810,627	+0.50(+1.35%)
Oct 26, 2007	37.29	37.29	36.34	36.77	4,561,409	-0.21(-0.56%)
Oct 25, 2007	37.74	37.74	36.30	36.98	5,478,114	-0.64(-1.70%)
Oct 24, 2007	38.17	38.35	36.79	37.62	5,158,728	-1.20(-3.09%)
Oct 23, 2007	38.31	39.24	38.22	38.82	5,519,428	+0.96(+2.54%)
Oct 22, 2007	37.08	37.98	36.99	37.86	3,620,777	+0.54(+1.44%)
Oct 19, 2007	38.21	38.52	37.31	37.32	5,026,995	-1.05(-2.74%)
Oct 18, 2007	37.45	38.65	37.45	38.37	3,985,050	+0.52(+1.39%)
Oct 17, 2007	38.13	38.26	37.43	37.84	3,035,421	+0.35(+0.94%)
Oct 16, 2007	38.25	38.25	37.17	37.49	3,954,793	-0.72(-1.88%)
Oct 15, 2007	38.60	38.76	37.80	38.21	3,231,699	-0.32(-0.84%)
Oct 12, 2007	38.28	38.94	38.11	38.53	4,342,771	+0.41(+1.07%)
Oct 11, 2007	38.40	39.18	37.58	38.12	7,367,306	-0.19(-0.51%)
Oct 10, 2007	38.84	39.09	37.90	38.32	3,125,435	-0.52(-1.35%)
Oct 09, 2007	38.06	39.09	37.79	38.84	5,997,534	+0.78(+2.04%)
Oct 08, 2007	38.27	38.37	37.81	38.06	2,850,689	-0.32(-0.84%)
Oct 05, 2007	36.86	38.60	36.86	38.39	4,852,000	+1.61(+4.38%)
Oct 04, 2007	36.70	36.98	36.25	36.78	2,207,882	+0.42(+1.15%)
Oct 03, 2007	37.22	37.35	36.22	36.36	4,678,118	-1.06(-2.84%)
Oct 02, 2007	37.43	37.92	37.27	37.42	2,886,585	-0.09(-0.23%)
Oct 01, 2007	37.26	37.96	37.14	37.51	3,423,665	+0.19(+0.52%)
Sep 28, 2007	37.32	37.58	37.11	37.32	2,662,949	-0.06(-0.17%)
Sep 27, 2007	37.65	37.86	37.21	37.38	2,613,097	+0.05(+0.13%)
Sep 26, 2007	37.38	37.81	36.94	37.33	3,589,339	+0.30(+0.82%)
Sep 25, 2007	36.16	37.07	36.12	37.03	3,701,517	+0.70(+1.92%)
Sep 24, 2007	36.79	37.19	36.18	36.33	4,077,235	-0.51(-1.39%)
Sep 21, 2007	36.99	37.31	36.69	36.84	3,918,880	+0.01(+0.02%)
Sep 20, 2007	37.02	37.23	36.36	36.84	3,262,859	-0.19(-0.50%)
Sep 19, 2007	37.74	38.03	36.66	37.02	4,479,058	-0.50(-1.34%)
Sep 18, 2007	35.95	37.59	35.91	37.53	6,254,184	+1.57(+4.38%)
Sep 17, 2007	36.33	36.52	35.84	35.95	3,138,498	-0.65(-1.77%)
Sep 14, 2007	37.07	36.67	36.06	36.60	5,145,930	-0.47(-1.28%)
Sep 13, 2007	36.66	37.51	36.22	37.07	4,815,137	+0.73(+2.00%)
Sep 12, 2007	35.80	36.60	35.74	36.35	4,376,741	+0.40(+1.12%)
Sep 11, 2007	35.30	36.07	35.37	35.94	3,698,815	+0.65(+1.83%)
Sep 10, 2007	35.98	36.07	34.79	35.30	3,355,225	-0.40(-1.13%)
Sep 07, 2007	35.79	35.86	35.23	35.70	3,819,837	-0.54(-1.49%)
Sep 06, 2007	36.21	36.66	35.73	36.24	3,205,825	-0.01(-0.02%)
Sep 05, 2007	36.68	36.84	35.86	36.25	4,633,048	-0.81(-2.17%)
Sep 04, 2007	36.63	37.37	36.20	37.05	3,867,689	+0.24(+0.64%)
Aug 31, 2007	36.81	37.20	36.30	36.81	3,923,610	+0.52(+1.43%)
Aug 30, 2007	36.86	37.22	36.15	36.30	4,769,093	-0.78(-2.09%)
Aug 29, 2007	36.14	37.22	36.08	37.07	3,654,441	+0.98(+2.71%)
Aug 28, 2007	36.50	36.66	35.96	36.09	4,052,561	-0.55(-1.51%)
Aug 27, 2007	37.10	37.35	36.09	36.65	4,398,740	-0.40(-1.07%)
Aug 24, 2007	36.78	37.32	36.56	37.04	3,546,634	+0.40(+1.08%)
Aug 23, 2007	38.60	38.70	36.40	36.65	6,794,470	-1.40(-3.68%)
Aug 22, 2007	37.83	38.24	37.71	38.05	2,929,423	+0.59(+1.57%)
Aug 21, 2007	37.73	38.42	37.30	37.46	4,959,390	-0.25(-0.67%)
Aug 20, 2007	36.02	38.82	36.00	37.71	7,377,600	+1.07(+2.92%)
Aug 17, 2007	36.76	37.71	36.05	36.64	10,542,112	+0.60(+1.66%)
Aug 16, 2007	35.23	36.43	33.37	36.04	10,847,770	+0.55(+1.56%)
Aug 15, 2007	36.00	36.66	35.00	35.49	8,407,617	-0.51(-1.42%)
Aug 14, 2007	36.73	37.24	35.48	36.00	7,167,702	-1.23(-3.30%)
Aug 13, 2007	37.55	37.74	36.85	37.23	5,808,490	+0.35(+0.96%)
Aug 10, 2007	34.22	36.95	34.22	36.88	10,860,420	+1.71(+4.87%)
Aug 09, 2007	35.86	35.97	34.33	35.17	13,684,742	-0.91(-2.51%)
Aug 08, 2007	36.57	37.18	35.49	36.07	8,601,598	+0.03(+0.08%)
Aug 07, 2007	36.06	36.52	35.40	36.04	9,216,067	-0.11(-0.30%)
Aug 06, 2007	36.91	37.15	35.86	36.15	9,015,927	-0.43(-1.18%)
Aug 03, 2007	37.29	38.68	36.57	36.58	9,556,628	-2.09(-5.41%)
Aug 02, 2007	38.13	39.22	38.01	38.68	5,101,455	-0.01(-0.02%)
Aug 01, 2007	37.98	39.04	37.76	38.68	10,671,939	+0.02(+0.06%)
Jul 31, 2007	38.72	39.80	38.63	38.66	6,314,138	-0.06(-0.15%)
Jul 30, 2007	38.75	39.16	37.78	38.72	6,857,294	+1.09(+2.90%)
Jul 27, 2007	38.55	38.55	36.45	37.63	12,101,133	-0.38(-1.00%)
Jul 26, 2007	38.53	39.16	37.42	38.01	10,439,830	-1.16(-2.96%)
Jul 25, 2007	40.33	40.97	38.57	39.16	7,201,928	-0.75(-1.87%)
Jul 24, 2007	39.86	40.65	39.28	39.91	6,645,728	-1.03(-2.51%)
Jul 23, 2007	41.18	41.44	40.80	40.94	2,701,707	+0.08(+0.19%)
Jul 20, 2007	41.02	41.77	40.37	40.86	2,864,878	-0.71(-1.71%)
Jul 19, 2007	42.41	42.97	41.19	41.57	4,157,446	-0.23(-0.55%)
Jul 18, 2007	41.70	42.38	41.54	41.80	12,999,237	+1.10(+2.70%)
Jul 17, 2007	41.14	41.54	40.61	40.70	4,822,649	-0.03(-0.07%)
Jul 16, 2007	40.35	41.07	39.83	40.73	3,464,423	+0.58(+1.45%)
Jul 13, 2007	39.51	40.26	39.16	40.15	3,899,545	+0.04(+0.11%)
Jul 12, 2007	39.39	40.13	39.21	40.11	5,707,360	+0.88(+2.24%)
Jul 11, 2007	38.21	39.49	38.17	39.23	5,170,135	+0.75(+1.94%)
Jul 10, 2007	39.47	39.50	38.44	38.48	3,465,828	-1.09(-2.74%)
Jul 09, 2007	39.19	39.75	39.11	39.57	4,140,614	+0.73(+1.89%)
Jul 06, 2007	38.31	38.96	38.11	38.83	2,559,402	+0.37(+0.97%)
Jul 05, 2007	39.12	39.13	38.21	38.46	2,598,073	-0.52(-1.33%)
Jul 03, 2007	38.60	39.17	38.51	38.98	1,718,509	+0.46(+1.19%)
Jul 02, 2007	38.06	38.76	37.98	38.52	3,159,503	+0.73(+1.92%)
Jun 29, 2007	38.58	38.64	37.56	37.79	3,326,013	-0.48(-1.26%)
Jun 28, 2007	37.92	38.52	37.04	38.27	3,375,117	+0.35(+0.93%)
Jun 27, 2007	37.56	38.04	36.78	37.92	5,813,915	+0.36(+0.96%)
Jun 26, 2007	38.60	38.77	37.53	37.56	6,026,468	-0.79(-2.06%)
Jun 25, 2007	39.16	39.16	38.20	38.35	3,774,906	-0.40(-1.04%)
Jun 22, 2007	39.34	39.61	38.63	38.75	4,438,328	-1.01(-2.53%)
Jun 21, 2007	39.63	39.98	39.01	39.76	2,531,581	+0.13(+0.33%)
Jun 20, 2007	40.47	40.65	39.54	39.63	2,896,594	-0.80(-1.97%)
Jun 19, 2007	39.12	40.53	39.12	40.43	4,232,702	+0.72(+1.81%)
Jun 18, 2007	40.19	40.23	39.57	39.71	1,968,621	-0.46(-1.15%)
Jun 15, 2007	40.07	40.80	39.98	40.17	6,286,456	+0.34(+0.85%)
Jun 14, 2007	39.29	40.16	39.29	39.83	3,987,459	+0.55(+1.39%)
Jun 13, 2007	38.56	39.43	38.31	39.29	4,600,637	+0.89(+2.32%)
Jun 12, 2007	39.18	39.18	38.40	38.40	5,322,177	-0.78(-2.00%)
Jun 11, 2007	39.28	39.65	39.07	39.18	4,856,034	-0.28(-0.71%)
Jun 08, 2007	39.09	39.78	38.97	39.46	5,282,455	+0.55(+1.42%)
Jun 07, 2007	40.06	40.38	38.86	38.91	7,782,230	-1.73(-4.26%)
Jun 06, 2007	41.41	41.41	40.21	40.64	3,749,471	-1.04(-2.48%)
Jun 05, 2007	42.11	42.31	41.31	41.67	3,214,311	-0.45(-1.06%)
Jun 04, 2007	42.21	42.38	41.91	42.12	2,015,778	-0.04(-0.09%)
Jun 01, 2007	41.70	42.55	41.70	42.16	3,908,586	+0.55(+1.31%)
May 31, 2007	41.31	41.95	41.20	41.61	6,041,256	+0.30(+0.73%)
May 30, 2007	41.55	41.46	40.95	41.31	4,924,004	-0.12(-0.29%)
May 29, 2007	41.28	41.53	40.98	41.43	3,667,768	+0.29(+0.70%)
May 25, 2007	41.62	41.95	41.04	41.14	3,333,420	-0.07(-0.17%)
May 24, 2007	41.44	42.03	40.92	41.21	3,594,878	-0.23(-0.56%)
May 23, 2007	41.18	41.76	41.16	41.44	4,921,692	+0.26(+0.63%)
May 22, 2007	41.21	41.38	40.67	41.18	4,427,503	-0.15(-0.37%)
May 21, 2007	41.62	41.86	41.19	41.34	5,168,896	-0.45(-1.08%)
May 18, 2007	42.17	41.95	41.16	41.79	5,680,652	-0.14(-0.33%)
May 17, 2007	40.93	42.28	40.86	41.92	14,299,220	+1.10(+2.69%)
May 16, 2007	40.69	40.83	40.37	40.83	6,394,408	+0.66(+1.65%)
May 15, 2007	39.54	40.42	39.52	40.16	6,455,867	+0.68(+1.73%)
May 14, 2007	39.70	39.88	39.32	39.48	3,609,510	-0.22(-0.54%)
May 11, 2007	38.96	39.72	38.65	39.70	6,549,644	+0.88(+2.26%)
May 10, 2007	39.37	39.59	38.43	38.82	5,755,368	-0.55(-1.41%)
May 09, 2007	39.36	39.59	38.97	39.37	3,702,369	+0.11(+0.29%)
May 08, 2007	38.46	39.57	38.32	39.26	6,986,295	+0.90(+2.34%)
May 07, 2007	38.82	38.93	38.20	38.36	4,371,715	-0.40(-1.04%)
May 04, 2007	38.80	38.88	38.29	38.76	3,163,785	+0.14(+0.37%)
May 03, 2007	37.96	39.39	37.96	38.62	4,863,129	+0.99(+2.64%)
May 02, 2007	37.69	38.12	37.51	37.63	6,148,060	-0.22(-0.59%)
May 01, 2007	38.46	38.75	37.83	37.85	12,874,933	-0.43(-1.13%)
Apr 30, 2007	38.57	38.91	38.27	38.28	6,818,813	-0.27(-0.69%)
Apr 27, 2007	38.24	38.96	37.86	38.55	6,651,539	+0.24(+0.64%)
Apr 26, 2007	39.98	39.98	38.27	38.30	7,579,940	-1.68(-4.21%)
Apr 25, 2007	40.01	40.62	38.66	39.98	7,278,034	+0.04(+0.09%)
Apr 24, 2007	39.73	40.42	39.49	39.95	4,229,086	-0.12(-0.29%)
Apr 23, 2007	39.98	40.35	39.83	40.06	4,051,587	-0.24(-0.59%)
Apr 20, 2007	40.54	40.75	40.13	40.30	4,089,763	+0.11(+0.27%)
Apr 19, 2007	39.86	40.38	39.09	40.19	7,394,033	+0.60(+1.51%)
Apr 18, 2007	38.99	40.24	38.93	39.60	7,354,269	+0.75(+1.92%)
Apr 17, 2007	39.39	39.47	38.65	38.85	5,306,458	-0.58(-1.48%)
Apr 16, 2007	39.00	39.45	38.94	39.43	6,369,505	+0.69(+1.78%)
Apr 13, 2007	39.54	39.54	38.19	38.74	5,323,106	-0.34(-0.86%)
Apr 12, 2007	37.31	39.25	36.80	39.08	10,924,830	+1.80(+4.82%)
Apr 11, 2007	37.99	38.15	37.01	37.28	5,521,011	-0.63(-1.67%)
Apr 10, 2007	37.60	38.47	37.60	37.91	6,593,309	-0.11(-0.28%)
Apr 09, 2007	37.78	38.98	37.74	38.02	10,412,883	+1.37(+3.75%)
Apr 05, 2007	35.94	37.02	35.73	36.65	8,255,634	-0.06(-0.16%)
Apr 04, 2007	36.66	36.88	36.58	36.71	4,057,986	+0.17(+0.45%)
Apr 03, 2007	36.58	36.94	36.35	36.54	5,186,900	+0.19(+0.51%)
Apr 02, 2007	36.38	36.64	36.14	36.35	5,704,578	-0.02(-0.06%)
Mar 30, 2007	36.04	37.19	35.97	36.38	7,149,050	+0.48(+1.34%)
Mar 29, 2007	36.52	36.78	35.71	35.89	7,345,467	-0.08(-0.22%)
Mar 28, 2007	36.23	36.69	35.94	35.97	6,052,759	-0.25(-0.69%)
Mar 27, 2007	36.49	36.49	35.94	36.22	5,557,126	-0.26(-0.71%)
Mar 26, 2007	37.09	37.60	36.34	36.48	6,911,016	-0.88(-2.35%)
Mar 23, 2007	35.84	37.42	35.63	37.36	9,534,292	+1.52(+4.23%)
Mar 22, 2007	35.51	36.04	35.25	35.84	5,626,658	+0.33(+0.93%)
Mar 21, 2007	35.28	35.90	35.17	35.51	7,722,306	+0.19(+0.55%)
Mar 20, 2007	35.24	35.51	35.18	35.32	3,922,636	+0.08(+0.22%)
Mar 19, 2007	35.04	35.35	34.53	35.24	7,280,504	+0.18(+0.51%)
Mar 16, 2007	34.45	35.36	33.67	35.06	9,383,641	+0.61(+1.77%)
Mar 15, 2007	33.92	34.77	33.86	34.45	6,930,387	+0.53(+1.57%)
Mar 14, 2007	34.43	34.82	33.11	33.92	9,118,228	-0.60(-1.73%)
Mar 13, 2007	35.23	35.29	34.33	34.51	6,847,310	-0.72(-2.04%)
Mar 12, 2007	34.95	35.53	34.69	35.23	3,959,916	+0.34(+0.97%)
Mar 09, 2007	35.23	35.35	34.40	34.89	3,821,776	-0.02(-0.06%)
Mar 08, 2007	34.40	35.02	34.30	34.92	4,365,548	+0.64(+1.87%)
Mar 07, 2007	33.50	34.61	33.31	34.28	6,375,345	+0.78(+2.32%)
Mar 06, 2007	33.57	33.80	33.32	33.50	4,898,044	+0.40(+1.22%)
Mar 05, 2007	32.89	33.69	32.62	33.10	4,323,956	-0.22(-0.65%)
Mar 02, 2007	33.79	34.23	33.15	33.31	5,483,817	-0.48(-1.43%)
Mar 01, 2007	33.92	34.07	33.15	33.79	8,345,687	-0.29(-0.86%)
Feb 28, 2007	34.18	34.56	33.79	34.09	5,042,297	+0.05(+0.15%)
Feb 27, 2007	35.19	35.35	33.56	34.04	6,581,082	-1.69(-4.73%)
Feb 26, 2007	36.55	36.55	35.63	35.73	4,811,114	-0.90(-2.45%)
Feb 23, 2007	36.65	36.80	36.10	36.63	3,502,259	-0.17(-0.47%)
Feb 22, 2007	37.45	37.81	36.60	36.80	5,547,945	-0.60(-1.61%)
Feb 21, 2007	36.30	37.66	36.06	37.40	3,875,340	+0.45(+1.23%)
Feb 20, 2007	36.66	37.09	36.40	36.95	3,791,181	+0.16(+0.43%)
Feb 16, 2007	36.99	37.31	36.39	36.79	6,101,585	-0.26(-0.70%)
Feb 15, 2007	37.78	37.87	36.60	37.05	9,000,544	-0.51(-1.36%)
Feb 14, 2007	36.30	37.77	36.20	37.56	7,106,155	+1.32(+3.65%)
Feb 13, 2007	35.05	36.39	34.88	36.24	6,820,185	+1.43(+4.11%)
Feb 12, 2007	35.23	35.37	34.61	34.81	5,373,070	-0.37(-1.06%)
Feb 09, 2007	35.33	35.84	35.02	35.18	5,332,888	-0.05(-0.14%)
Feb 08, 2007	35.69	35.75	35.12	35.23	4,629,710	-0.49(-1.37%)
Feb 07, 2007	36.02	36.59	35.55	35.72	7,711,036	-0.13(-0.36%)
Feb 06, 2007	35.93	36.04	35.64	35.85	5,848,413	-0.09(-0.24%)
Feb 05, 2007	36.34	36.51	35.84	35.94	4,460,001	-0.64(-1.75%)
Feb 02, 2007	36.20	36.91	36.12	36.58	6,313,443	+0.38(+1.05%)
Feb 01, 2007	35.62	36.50	35.55	36.20	7,620,061	+0.50(+1.41%)
Jan 31, 2007	34.00	35.89	33.82	35.69	11,001,438	+1.52(+4.44%)
Jan 30, 2007	34.14	34.41	34.08	34.18	6,160,983	-0.01(-0.04%)
Jan 29, 2007	34.51	34.77	33.97	34.19	9,980,960	-0.32(-0.92%)
Jan 26, 2007	35.08	35.10	34.36	34.51	11,084,484	-0.59(-1.68%)
Jan 25, 2007	36.23	36.29	34.96	35.10	7,454,386	-1.29(-3.54%)
Jan 24, 2007	38.09	38.09	36.21	36.38	9,706,505	-2.24(-5.81%)
Jan 23, 2007	37.30	38.70	36.71	38.63	6,668,996	+1.16(+3.11%)
Jan 22, 2007	38.09	38.09	37.13	37.46	3,476,247	-0.63(-1.64%)
Jan 19, 2007	37.96	38.57	37.56	38.09	5,510,248	+0.35(+0.93%)
Jan 18, 2007	37.53	38.07	36.89	37.73	5,823,096	+0.78(+2.10%)
Jan 17, 2007	37.40	37.45	36.24	36.96	4,993,749	-0.44(-1.17%)
Jan 16, 2007	36.04	37.48	36.04	37.40	5,900,717	+1.24(+3.42%)
Jan 12, 2007	35.40	36.16	35.40	36.16	2,674,025	+0.83(+2.36%)
Jan 11, 2007	34.82	35.40	34.71	35.33	4,132,685	+0.68(+1.97%)
Jan 10, 2007	34.58	34.74	34.09	34.64	3,179,395	-0.27(-0.78%)
Jan 09, 2007	35.25	35.38	34.70	34.92	2,613,792	-0.25(-0.72%)
Jan 08, 2007	35.19	35.48	34.87	35.17	3,227,665	-0.20(-0.57%)
Jan 05, 2007	35.23	35.67	34.95	35.37	6,008,523	+0.57(+1.63%)
Jan 04, 2007	35.54	35.56	34.46	34.80	5,540,712	-0.59(-1.67%)
Jan 03, 2007	36.27	36.65	35.18	35.39	4,733,204	-0.76(-2.11%)
Dec 29, 2006	36.09	36.50	36.00	36.15	3,367,188	-0.15(-0.42%)
Dec 28, 2006	35.99	36.43	35.77	36.30	2,434,763	+0.13(+0.36%)
Dec 27, 2006	35.57	36.24	35.23	36.17	1,971,542	+0.82(+2.32%)
Dec 26, 2006	35.07	35.50	35.05	35.35	1,712,806	+0.18(+0.51%)
Dec 22, 2006	35.76	35.87	34.95	35.17	2,269,228	-0.57(-1.59%)
Dec 21, 2006	35.58	35.99	35.44	35.74	2,920,937	+0.32(+0.89%)
Dec 20, 2006	36.38	36.39	35.36	35.43	4,750,036	-1.34(-3.66%)
Dec 19, 2006	36.38	36.79	36.00	36.77	3,105,530	+0.06(+0.18%)
Dec 18, 2006	36.89	36.91	36.45	36.71	2,401,378	-0.05(-0.14%)
Dec 15, 2006	37.07	37.22	36.65	36.76	5,064,832	-0.32(-0.85%)
Dec 14, 2006	35.87	37.37	35.74	37.07	5,695,119	+1.27(+3.53%)
Dec 13, 2006	36.22	36.35	35.69	35.81	4,924,752	-0.42(-1.15%)
Dec 12, 2006	36.48	36.64	35.84	36.22	3,364,962	-0.40(-1.10%)
Dec 11, 2006	36.46	36.74	36.20	36.63	2,951,540	+0.22(+0.59%)
Dec 08, 2006	36.66	36.87	36.31	36.41	2,434,068	-0.31(-0.84%)
Dec 07, 2006	36.38	36.80	36.10	36.72	3,516,309	+0.27(+0.73%)
Dec 06, 2006	36.67	36.85	36.15	36.45	4,845,462	-0.59(-1.59%)
Dec 05, 2006	36.32	37.08	36.31	37.04	4,634,161	+0.93(+2.59%)
Dec 04, 2006	35.43	36.25	35.30	36.11	4,491,995	+0.93(+2.64%)

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.