Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	62.63	63.60	62.63	63.22	1,162,051	-0.04(-0.07%)
Dec 28, 2007	63.98	64.00	63.17	63.26	1,178,115	-0.12(-0.19%)
Dec 27, 2007	63.97	64.39	63.12	63.38	1,362,056	-0.86(-1.34%)
Dec 26, 2007	64.48	64.51	63.71	64.24	936,231	-0.20(-0.31%)
Dec 24, 2007	63.19	64.77	63.19	64.44	679,703	+1.04(+1.65%)
Dec 21, 2007	63.40	63.62	62.92	63.39	3,081,632	+0.59(+0.94%)
Dec 20, 2007	63.10	63.24	62.42	62.80	1,758,120	+0.21(+0.33%)
Dec 19, 2007	63.27	63.27	62.02	62.60	2,105,293	-0.11(-0.18%)
Dec 18, 2007	63.86	63.86	61.94	62.71	3,752,578	-0.94(-1.47%)
Dec 17, 2007	64.81	65.13	63.52	63.65	1,845,015	-1.31(-2.01%)
Dec 14, 2007	65.31	65.94	64.96	64.96	1,752,193	-0.94(-1.42%)
Dec 13, 2007	64.68	66.10	64.68	65.89	2,018,079	+0.77(+1.18%)
Dec 12, 2007	66.20	66.33	64.61	65.13	2,733,754	+0.28(+0.43%)
Dec 11, 2007	66.75	66.75	64.69	64.85	2,513,149	-1.93(-2.88%)
Dec 10, 2007	66.58	67.13	66.49	66.77	2,017,391	+0.23(+0.34%)
Dec 07, 2007	66.11	67.17	65.90	66.55	2,354,545	+0.43(+0.66%)
Dec 06, 2007	65.64	66.67	65.40	66.11	3,670,843	+0.45(+0.69%)
Dec 05, 2007	64.42	65.81	64.10	65.66	3,345,700	+1.83(+2.86%)
Dec 04, 2007	63.22	64.37	63.16	63.83	2,414,949	+0.60(+0.95%)
Dec 03, 2007	63.30	63.83	63.09	63.23	2,102,761	+0.16(+0.26%)
Nov 30, 2007	63.95	63.95	62.56	63.07	2,704,743	+0.00(+0.00%)
Nov 29, 2007	63.86	63.86	62.85	63.07	2,601,195	-0.88(-1.38%)
Nov 28, 2007	63.02	64.28	62.72	63.95	2,645,598	+1.27(+2.03%)
Nov 27, 2007	62.21	62.93	62.10	62.68	3,043,021	+0.66(+1.07%)
Nov 26, 2007	62.87	63.87	61.89	62.02	2,239,638	-0.85(-1.36%)
Nov 23, 2007	61.94	62.87	61.94	62.87	942,669	+1.21(+1.97%)
Nov 21, 2007	62.20	62.74	61.65	61.65	1,711,523	-1.19(-1.89%)
Nov 20, 2007	63.06	64.15	62.02	62.84	2,635,063	+0.01(+0.01%)
Nov 19, 2007	63.30	63.80	62.03	62.83	2,761,251	-0.92(-1.45%)
Nov 16, 2007	63.07	63.76	62.60	63.76	3,347,248	+1.24(+1.98%)
Nov 15, 2007	62.73	63.30	62.38	62.52	2,415,685	-0.33(-0.53%)
Nov 14, 2007	63.07	63.71	62.72	62.85	2,887,259	+0.10(+0.16%)
Nov 13, 2007	62.02	62.92	61.65	62.75	4,022,682	+1.12(+1.82%)
Nov 12, 2007	62.58	63.33	61.36	61.63	2,830,050	-1.05(-1.68%)
Nov 09, 2007	63.88	64.23	62.55	62.68	3,361,271	-1.92(-2.97%)
Nov 08, 2007	64.57	65.09	63.44	64.60	3,696,292	+0.34(+0.53%)
Nov 07, 2007	66.26	66.26	64.20	64.26	2,804,818	-2.17(-3.27%)
Nov 06, 2007	65.30	66.47	64.97	66.43	3,281,425	+1.19(+1.82%)
Nov 05, 2007	64.64	65.63	63.53	65.25	2,859,280	+1.22(+1.91%)
Nov 02, 2007	64.08	64.36	63.02	64.03	2,185,771	+0.15(+0.23%)
Nov 01, 2007	63.84	64.64	63.65	63.88	3,136,266	-0.74(-1.14%)
Oct 31, 2007	64.46	64.61	63.68	64.61	2,002,486	+0.70(+1.09%)
Oct 30, 2007	63.73	64.59	63.60	63.92	2,224,765	-0.33(-0.52%)
Oct 29, 2007	64.46	64.64	63.87	64.25	2,489,375	-0.55(-0.86%)
Oct 26, 2007	65.18	65.27	64.46	64.81	2,170,990	+0.60(+0.94%)
Oct 25, 2007	64.21	64.62	63.73	64.20	3,918,115	+0.27(+0.42%)
Oct 24, 2007	62.51	63.93	62.02	63.93	4,879,450	+2.06(+3.33%)
Oct 23, 2007	61.64	62.26	60.94	61.87	1,605,649	+0.82(+1.35%)
Oct 22, 2007	60.16	61.06	59.88	61.05	1,578,198	+0.33(+0.55%)
Oct 19, 2007	62.01	62.11	60.72	60.72	2,418,890	-1.61(-2.59%)
Oct 18, 2007	61.94	62.60	61.84	62.33	1,252,451	+0.31(+0.49%)
Oct 17, 2007	63.27	63.27	61.49	62.02	2,097,577	-0.62(-0.99%)
Oct 16, 2007	63.16	63.27	62.25	62.64	1,774,153	-0.55(-0.87%)
Oct 15, 2007	63.50	64.61	62.87	63.19	2,957,204	-0.04(-0.07%)
Oct 12, 2007	62.10	63.36	61.63	63.23	2,257,781	+1.42(+2.30%)
Oct 11, 2007	61.45	62.51	61.21	61.81	2,333,160	+0.73(+1.20%)
Oct 10, 2007	61.97	62.13	60.64	61.08	2,027,142	-0.85(-1.37%)
Oct 09, 2007	61.28	62.19	61.15	61.92	1,953,497	+0.90(+1.48%)
Oct 08, 2007	59.87	61.56	59.87	61.02	1,978,539	+1.31(+2.19%)
Oct 05, 2007	60.00	60.20	59.54	59.71	1,422,504	+0.18(+0.31%)
Oct 04, 2007	59.46	59.83	59.27	59.53	1,075,218	+0.38(+0.64%)
Oct 03, 2007	58.82	59.25	58.54	59.15	1,796,254	-0.06(-0.10%)
Oct 02, 2007	60.67	61.16	59.06	59.21	3,432,029	-0.82(-1.37%)
Oct 01, 2007	59.95	61.17	59.79	60.03	2,731,827	+0.03(+0.05%)
Sep 28, 2007	60.37	60.88	59.55	60.00	2,205,206	-0.23(-0.38%)
Sep 27, 2007	60.41	60.45	59.49	60.23	1,478,390	+0.30(+0.50%)
Sep 26, 2007	59.75	60.54	59.56	59.93	2,276,992	+0.05(+0.08%)
Sep 25, 2007	58.00	59.91	58.00	59.88	2,610,622	+1.82(+3.13%)
Sep 24, 2007	58.73	59.29	57.97	58.07	2,162,544	-0.87(-1.47%)
Sep 21, 2007	59.80	60.31	58.93	58.93	4,034,393	-0.18(-0.31%)
Sep 20, 2007	59.11	59.38	58.63	59.12	1,634,507	+0.16(+0.26%)
Sep 19, 2007	58.27	59.27	58.26	58.96	2,025,009	+0.79(+1.36%)
Sep 18, 2007	57.34	58.24	57.01	58.17	1,973,346	+1.00(+1.75%)
Sep 17, 2007	57.42	57.50	56.85	57.17	1,444,183	-0.45(-0.79%)
Sep 14, 2007	57.44	57.89	56.95	57.62	3,033,502	+0.18(+0.32%)
Sep 13, 2007	57.38	57.89	57.02	57.44	1,887,475	+0.55(+0.97%)
Sep 12, 2007	56.37	57.23	56.37	56.89	2,104,686	+0.39(+0.69%)
Sep 11, 2007	56.17	56.75	55.72	56.50	2,066,537	+0.59(+1.05%)
Sep 10, 2007	56.15	56.33	54.96	55.91	1,622,964	+0.40(+0.72%)
Sep 07, 2007	55.23	56.17	55.15	55.51	2,344,703	-0.50(-0.90%)
Sep 06, 2007	55.15	56.03	54.98	56.01	1,241,752	+0.70(+1.26%)
Sep 05, 2007	54.43	56.05	54.43	55.32	1,531,321	-1.02(-1.82%)
Sep 04, 2007	55.79	56.40	55.20	56.34	1,520,622	+0.53(+0.95%)
Aug 31, 2007	56.11	56.65	55.66	55.81	1,810,754	+0.33(+0.60%)
Aug 30, 2007	54.95	55.97	54.78	55.47	1,431,513	-0.11(-0.20%)
Aug 29, 2007	54.21	55.59	54.21	55.59	1,936,323	+1.35(+2.49%)
Aug 28, 2007	56.23	56.23	54.12	54.24	2,682,275	-2.22(-3.93%)
Aug 27, 2007	56.34	56.82	56.01	56.45	1,285,955	+0.19(+0.34%)
Aug 24, 2007	55.27	56.30	55.25	56.26	1,499,647	+1.09(+1.97%)
Aug 23, 2007	55.66	55.66	54.79	55.17	1,289,052	-0.36(-0.64%)
Aug 22, 2007	55.38	55.76	55.02	55.53	2,299,656	+0.33(+0.60%)
Aug 21, 2007	54.66	55.67	54.37	55.20	1,827,365	+0.14(+0.26%)
Aug 20, 2007	55.20	55.20	54.19	55.05	1,816,525	+0.01(+0.03%)
Aug 17, 2007	55.39	56.01	53.99	55.04	3,943,224	+1.24(+2.31%)
Aug 16, 2007	52.95	53.99	51.98	53.80	4,441,648	+0.32(+0.60%)
Aug 15, 2007	53.92	54.44	53.41	53.48	3,342,566	-0.20(-0.37%)
Aug 14, 2007	55.19	55.19	53.63	53.68	2,918,632	-1.61(-2.92%)
Aug 13, 2007	56.40	56.50	55.00	55.29	3,677,817	+0.37(+0.67%)
Aug 10, 2007	51.82	56.57	50.16	54.92	7,851,716	+2.18(+4.14%)
Aug 09, 2007	54.84	55.07	51.82	52.74	7,932,660	-2.91(-5.22%)
Aug 08, 2007	55.34	55.69	54.73	55.64	5,331,470	+0.06(+0.11%)
Aug 07, 2007	56.29	56.65	54.70	55.58	4,908,167	-1.19(-2.09%)
Aug 06, 2007	56.91	57.11	56.48	56.77	4,195,015	-0.06(-0.10%)
Aug 03, 2007	56.98	57.18	56.73	56.82	3,214,866	-0.23(-0.41%)
Aug 02, 2007	55.66	57.20	55.59	57.06	3,622,744	+1.32(+2.37%)
Aug 01, 2007	55.42	56.27	55.33	55.74	4,000,270	-0.07(-0.13%)
Jul 31, 2007	56.71	56.84	55.42	55.81	5,636,242	-0.67(-1.19%)
Jul 30, 2007	56.13	56.95	55.83	56.48	3,294,752	+0.13(+0.23%)
Jul 27, 2007	57.48	57.85	56.35	56.35	3,074,045	-0.93(-1.62%)
Jul 26, 2007	58.34	58.92	56.59	57.28	4,540,977	-1.74(-2.95%)
Jul 25, 2007	58.60	59.73	57.72	59.02	5,598,799	+1.98(+3.47%)
Jul 24, 2007	58.24	58.24	57.04	57.04	3,137,679	-0.64(-1.11%)
Jul 23, 2007	57.70	58.13	57.47	57.68	1,848,199	+0.39(+0.68%)
Jul 20, 2007	56.10	57.80	56.02	57.29	3,780,722	-0.07(-0.12%)
Jul 19, 2007	57.18	57.81	57.01	57.36	3,515,084	+0.75(+1.33%)
Jul 18, 2007	56.86	57.25	56.18	56.61	4,151,375	-0.74(-1.29%)
Jul 17, 2007	56.55	57.48	56.42	57.35	2,888,929	+0.70(+1.23%)
Jul 16, 2007	56.37	56.80	55.93	56.65	1,945,332	-0.16(-0.29%)
Jul 13, 2007	56.45	57.06	56.44	56.82	1,562,995	+0.11(+0.19%)
Jul 12, 2007	56.02	56.71	55.79	56.71	2,123,550	+0.65(+1.17%)
Jul 11, 2007	55.74	56.18	55.57	56.06	3,685,137	+0.75(+1.35%)
Jul 10, 2007	55.85	56.25	55.30	55.31	2,180,844	-1.19(-2.11%)
Jul 09, 2007	56.65	56.71	56.26	56.50	1,906,479	-0.15(-0.26%)
Jul 06, 2007	56.37	56.82	56.07	56.65	2,022,757	+0.56(+1.00%)
Jul 05, 2007	55.59	56.13	55.59	56.09	2,001,923	+0.34(+0.61%)
Jul 03, 2007	55.87	56.10	55.46	55.75	1,519,637	+0.21(+0.37%)
Jul 02, 2007	55.86	55.91	54.95	55.54	4,887,227	-0.02(-0.04%)
Jun 29, 2007	56.26	56.51	55.12	55.56	3,072,215	-0.55(-0.99%)
Jun 28, 2007	55.72	56.52	55.39	56.12	2,097,648	+0.40(+0.73%)
Jun 27, 2007	55.02	55.80	54.93	55.71	2,283,890	+0.31(+0.56%)
Jun 26, 2007	55.77	55.81	55.11	55.40	1,708,553	-0.41(-0.74%)
Jun 25, 2007	55.99	56.27	55.39	55.81	2,639,762	+0.39(+0.70%)
Jun 22, 2007	56.05	56.06	55.09	55.42	3,353,900	-0.63(-1.12%)
Jun 21, 2007	56.46	56.32	55.46	56.05	2,874,007	-0.41(-0.73%)
Jun 20, 2007	57.54	57.75	56.46	56.46	2,023,179	-0.63(-1.10%)
Jun 19, 2007	56.51	57.28	56.51	57.09	2,707,755	+0.57(+1.01%)
Jun 18, 2007	57.11	57.31	56.44	56.52	1,722,208	-0.49(-0.86%)
Jun 15, 2007	57.53	57.79	56.97	57.01	4,132,934	+0.15(+0.26%)
Jun 14, 2007	56.93	57.42	56.69	56.86	2,182,956	-0.11(-0.19%)
Jun 13, 2007	56.42	57.04	56.18	56.96	3,600,955	+0.67(+1.20%)
Jun 12, 2007	56.73	56.91	56.29	56.29	2,568,672	-0.76(-1.33%)
Jun 11, 2007	57.11	57.23	56.50	57.05	1,786,541	-0.19(-0.34%)
Jun 08, 2007	56.44	57.27	56.30	57.24	2,598,802	+0.68(+1.21%)
Jun 07, 2007	56.65	57.59	56.56	56.56	4,811,034	+0.49(+0.87%)
Jun 06, 2007	55.89	56.32	55.70	56.07	1,969,545	-0.01(-0.03%)
Jun 05, 2007	56.81	56.81	55.96	56.08	2,178,972	-0.39(-0.69%)
Jun 04, 2007	56.74	56.74	56.28	56.47	2,257,424	-0.27(-0.48%)
Jun 01, 2007	57.00	57.49	56.54	56.74	2,133,122	-0.26(-0.45%)
May 31, 2007	56.58	57.32	56.58	57.00	4,255,741	+0.56(+0.99%)
May 30, 2007	56.38	56.71	55.92	56.44	4,190,510	-0.53(-0.92%)
May 29, 2007	56.46	57.06	56.20	56.96	3,625,374	+0.94(+1.69%)
May 25, 2007	56.12	56.79	55.91	56.02	1,835,037	+0.18(+0.32%)
May 24, 2007	56.95	57.31	55.71	55.84	2,961,741	-0.85(-1.50%)
May 23, 2007	57.23	57.23	56.53	56.69	2,061,047	-0.53(-0.93%)
May 22, 2007	58.04	58.10	57.18	57.23	1,643,235	-0.99(-1.71%)
May 21, 2007	57.73	58.54	57.43	58.22	2,508,421	+0.50(+0.86%)
May 18, 2007	57.90	57.86	57.18	57.72	1,839,753	+0.18(+0.31%)
May 17, 2007	57.71	57.92	57.43	57.55	1,129,134	-0.25(-0.43%)
May 16, 2007	57.53	57.86	57.27	57.80	1,245,136	+0.29(+0.51%)
May 15, 2007	57.36	58.03	57.24	57.50	1,534,136	+0.42(+0.73%)
May 14, 2007	56.94	57.42	56.84	57.09	926,422	+0.15(+0.26%)
May 11, 2007	56.77	57.01	56.63	56.94	810,637	+0.45(+0.80%)
May 10, 2007	56.96	57.09	56.40	56.48	1,597,161	-0.80(-1.39%)
May 09, 2007	56.62	57.57	56.62	57.28	1,331,002	+0.22(+0.39%)
May 08, 2007	57.83	57.62	56.50	57.06	1,606,369	-0.77(-1.34%)
May 07, 2007	56.83	57.93	56.70	57.83	2,063,130	+1.22(+2.16%)
May 04, 2007	57.16	57.29	56.30	56.61	1,375,642	-0.55(-0.97%)
May 03, 2007	56.95	57.48	56.75	57.16	1,728,436	+0.46(+0.81%)
May 02, 2007	55.93	56.94	55.79	56.70	1,664,196	+0.94(+1.69%)
May 01, 2007	55.83	56.05	55.34	55.76	1,341,137	-0.01(-0.01%)
Apr 30, 2007	56.83	57.03	55.74	55.76	2,113,841	-1.26(-2.21%)
Apr 27, 2007	56.20	57.22	56.09	57.02	1,826,917	+0.83(+1.48%)
Apr 26, 2007	56.40	57.04	55.78	56.19	2,511,024	-0.21(-0.37%)
Apr 25, 2007	57.18	57.54	55.83	56.40	2,163,248	-0.48(-0.85%)
Apr 24, 2007	56.12	57.00	56.12	56.88	2,006,990	+0.68(+1.21%)
Apr 23, 2007	56.41	56.86	56.15	56.20	1,472,619	-0.31(-0.55%)
Apr 20, 2007	55.80	57.00	55.80	56.51	3,781,135	+1.13(+2.04%)
Apr 19, 2007	55.26	55.53	54.51	55.38	2,274,752	+0.65(+1.18%)
Apr 18, 2007	54.53	54.94	54.29	54.73	1,057,238	+0.15(+0.27%)
Apr 17, 2007	54.85	54.85	54.32	54.58	1,122,800	-0.24(-0.44%)
Apr 16, 2007	54.77	55.14	54.59	54.83	1,642,832	+0.33(+0.60%)
Apr 13, 2007	55.47	55.47	54.20	54.50	1,223,029	-0.44(-0.80%)
Apr 12, 2007	54.49	55.10	54.24	54.94	1,827,324	+0.44(+0.81%)
Apr 11, 2007	55.47	55.60	54.35	54.50	1,783,258	-1.19(-2.13%)
Apr 10, 2007	55.69	55.93	55.59	55.69	1,500,492	-0.09(-0.17%)
Apr 09, 2007	55.61	56.12	55.56	55.78	1,117,169	+0.29(+0.52%)
Apr 05, 2007	55.35	55.92	55.33	55.49	1,261,883	-0.11(-0.19%)
Apr 04, 2007	55.10	55.91	54.88	55.59	2,220,401	+0.63(+1.14%)
Apr 03, 2007	54.51	55.14	54.46	54.97	1,417,858	+0.79(+1.46%)
Apr 02, 2007	54.32	54.49	53.99	54.18	2,463,656	-0.09(-0.17%)
Mar 30, 2007	54.58	54.93	53.83	54.27	2,174,369	-0.18(-0.33%)
Mar 29, 2007	55.15	55.24	54.20	54.45	1,542,055	-0.13(-0.23%)
Mar 28, 2007	54.99	55.02	54.24	54.58	1,513,302	-0.51(-0.93%)
Mar 27, 2007	54.75	55.31	54.53	55.09	1,690,112	-0.03(-0.05%)
Mar 26, 2007	54.97	55.24	54.38	55.12	1,686,869	-0.03(-0.05%)
Mar 23, 2007	55.10	55.50	54.93	55.15	2,151,423	+0.15(+0.27%)
Mar 22, 2007	55.79	55.81	54.78	55.00	3,375,438	-0.80(-1.43%)
Mar 21, 2007	55.59	55.83	54.96	55.79	2,049,895	+0.09(+0.15%)
Mar 20, 2007	55.51	55.76	55.24	55.71	1,361,409	+0.07(+0.13%)
Mar 19, 2007	55.30	55.77	55.26	55.64	1,662,098	+0.55(+0.99%)
Mar 16, 2007	55.39	55.64	54.96	55.09	2,426,633	+0.05(+0.09%)
Mar 15, 2007	54.95	55.10	54.51	55.04	1,216,610	-0.07(-0.13%)
Mar 14, 2007	54.66	55.21	53.88	55.11	1,842,850	+0.58(+1.06%)
Mar 13, 2007	55.96	55.69	54.46	54.53	1,928,158	-1.43(-2.55%)
Mar 12, 2007	54.83	56.06	54.62	55.96	1,637,182	+1.04(+1.89%)
Mar 09, 2007	55.20	55.20	54.65	54.93	1,235,558	+0.16(+0.30%)
Mar 08, 2007	54.49	55.07	54.03	54.76	1,723,616	+0.75(+1.39%)
Mar 07, 2007	54.17	54.40	53.90	54.01	2,445,778	-0.33(-0.60%)
Mar 06, 2007	53.74	54.50	53.44	54.34	2,544,459	+0.97(+1.81%)
Mar 05, 2007	52.85	53.95	52.84	53.37	1,894,795	-0.23(-0.44%)
Mar 02, 2007	53.70	54.30	53.48	53.60	2,260,099	-0.67(-1.24%)
Mar 01, 2007	53.28	54.58	52.87	54.28	2,627,573	+0.02(+0.04%)
Feb 28, 2007	53.51	54.63	53.14	54.26	3,592,087	+0.75(+1.39%)
Feb 27, 2007	55.23	55.23	52.74	53.51	3,353,618	-1.96(-3.53%)
Feb 26, 2007	56.21	56.60	55.24	55.47	1,271,117	-0.68(-1.21%)
Feb 23, 2007	55.94	56.19	55.42	56.15	1,682,088	-0.09(-0.16%)
Feb 22, 2007	56.05	56.26	55.73	56.25	1,777,954	+0.33(+0.58%)
Feb 21, 2007	55.98	56.44	55.76	55.92	2,387,216	-0.38(-0.67%)
Feb 20, 2007	56.31	57.06	55.91	56.30	7,623,665	+0.00(+0.00%)
Feb 16, 2007	56.19	56.46	55.95	56.30	2,676,785	-0.17(-0.30%)
Feb 15, 2007	56.62	56.82	56.16	56.47	1,678,146	-0.10(-0.18%)
Feb 14, 2007	56.76	56.91	56.48	56.57	1,548,488	-0.13(-0.23%)
Feb 13, 2007	56.12	57.17	55.95	56.69	3,226,201	+0.73(+1.31%)
Feb 12, 2007	56.05	56.27	55.76	55.96	2,050,482	-0.55(-0.98%)
Feb 09, 2007	56.23	56.69	56.18	56.52	1,528,787	+0.23(+0.40%)
Feb 08, 2007	56.47	56.47	55.95	56.29	1,100,557	-0.14(-0.25%)
Feb 07, 2007	56.40	56.50	56.15	56.43	877,715	-0.09(-0.16%)
Feb 06, 2007	56.44	56.66	56.10	56.52	1,395,194	+0.36(+0.63%)
Feb 05, 2007	56.05	56.48	55.67	56.17	1,733,047	+0.28(+0.51%)
Feb 02, 2007	56.50	56.64	55.76	55.88	1,724,320	-0.30(-0.53%)
Feb 01, 2007	55.42	56.27	55.25	56.18	2,284,030	+0.67(+1.20%)
Jan 31, 2007	54.49	55.76	54.44	55.52	1,716,577	+0.80(+1.45%)
Jan 30, 2007	54.82	55.05	54.53	54.72	1,606,352	-0.10(-0.18%)
Jan 29, 2007	55.44	55.44	54.69	54.82	1,620,007	-0.63(-1.13%)
Jan 26, 2007	55.07	55.47	54.56	55.44	2,713,667	+0.21(+0.39%)
Jan 25, 2007	56.47	56.79	55.20	55.23	2,787,573	-1.49(-2.63%)
Jan 24, 2007	55.95	56.82	53.75	56.72	7,664,489	-0.74(-1.29%)
Jan 23, 2007	55.96	57.74	55.96	57.46	3,414,995	+1.51(+2.70%)
Jan 22, 2007	56.40	56.52	55.69	55.95	2,523,484	-0.55(-0.97%)
Jan 19, 2007	56.23	56.99	56.01	56.50	2,254,046	+0.48(+0.85%)
Jan 18, 2007	57.47	57.47	55.94	56.02	2,472,947	-0.86(-1.51%)
Jan 17, 2007	56.61	56.90	56.56	56.88	1,881,703	+0.29(+0.51%)
Jan 16, 2007	56.89	57.50	56.55	56.59	3,853,219	-0.31(-0.54%)
Jan 12, 2007	56.97	57.25	56.47	56.89	2,422,832	-0.30(-0.52%)
Jan 11, 2007	56.33	57.33	56.33	57.19	2,857,537	+0.87(+1.54%)
Jan 10, 2007	55.52	56.47	55.32	56.33	2,238,139	+0.70(+1.25%)
Jan 09, 2007	55.41	55.98	55.23	55.63	3,842,521	+0.22(+0.40%)
Jan 08, 2007	54.06	55.43	53.88	55.41	4,201,068	+2.42(+4.57%)
Jan 05, 2007	52.85	53.11	52.59	52.99	2,107,783	+0.12(+0.23%)
Jan 04, 2007	52.66	53.00	52.28	52.87	1,911,265	+0.33(+0.64%)

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.