Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	34.69	35.78	34.69	35.72	4,051,930	+0.89(+2.55%)
Nov 29, 2007	34.93	35.11	34.30	34.83	1,505,397	-0.21(-0.61%)
Nov 28, 2007	33.57	35.08	33.42	35.05	2,297,300	+1.66(+4.96%)
Nov 27, 2007	32.42	33.44	32.20	33.39	2,624,832	+1.21(+3.77%)
Nov 26, 2007	32.26	32.85	32.15	32.18	2,749,965	-0.31(-0.96%)
Nov 23, 2007	32.25	32.53	31.89	32.49	840,827	+0.34(+1.06%)
Nov 21, 2007	31.55	32.60	31.35	32.15	3,058,420	+0.34(+1.07%)
Nov 20, 2007	31.77	32.23	31.20	31.81	2,376,224	+0.04(+0.13%)
Nov 19, 2007	32.10	32.17	31.63	31.77	3,185,058	-0.53(-1.65%)
Nov 16, 2007	32.36	32.71	31.93	32.30	4,222,201	-0.10(-0.32%)
Nov 15, 2007	32.19	32.74	32.19	32.41	2,080,421	+0.17(+0.54%)
Nov 14, 2007	31.98	32.43	31.88	32.24	2,759,757	+0.08(+0.26%)
Nov 13, 2007	31.53	32.28	31.42	32.15	2,663,616	+0.85(+2.72%)
Nov 12, 2007	31.82	32.15	31.19	31.30	3,493,858	-0.58(-1.80%)
Nov 09, 2007	31.92	33.04	31.88	31.88	4,286,098	-1.03(-3.14%)
Nov 08, 2007	32.15	33.00	32.09	32.91	4,995,790	+0.76(+2.35%)
Nov 07, 2007	32.61	32.72	32.15	32.15	4,479,861	-0.67(-2.03%)
Nov 06, 2007	32.67	33.00	32.35	32.82	2,241,553	+0.02(+0.06%)
Nov 05, 2007	32.80	33.07	32.12	32.80	2,301,283	-0.08(-0.23%)
Nov 02, 2007	33.23	33.46	32.62	32.87	2,879,517	-0.03(-0.08%)
Nov 01, 2007	34.04	34.58	32.80	32.90	2,543,636	-1.69(-4.89%)
Oct 31, 2007	34.09	34.59	33.57	34.59	2,364,049	+0.58(+1.71%)
Oct 30, 2007	34.08	34.72	33.94	34.01	2,501,174	-0.22(-0.65%)
Oct 29, 2007	35.01	35.30	34.07	34.23	2,369,436	-0.79(-2.26%)
Oct 26, 2007	35.77	35.84	34.19	35.02	1,511,109	-0.31(-0.88%)
Oct 25, 2007	35.46	35.90	34.74	35.33	2,183,376	-0.12(-0.33%)
Oct 24, 2007	35.83	36.10	34.00	35.45	2,878,696	-0.47(-1.31%)
Oct 23, 2007	36.73	37.06	35.80	35.92	2,315,036	-0.86(-2.34%)
Oct 22, 2007	35.86	37.19	35.59	36.78	1,840,266	+0.91(+2.55%)
Oct 19, 2007	37.43	37.75	35.84	35.87	2,462,892	-1.61(-4.31%)
Oct 18, 2007	36.83	37.59	36.54	37.48	1,136,898	+0.59(+1.60%)
Oct 17, 2007	37.07	37.90	36.52	36.89	1,681,991	+0.24(+0.64%)
Oct 16, 2007	36.93	37.42	36.54	36.66	1,446,694	-0.37(-1.01%)
Oct 15, 2007	37.11	37.41	36.70	37.03	1,428,002	-0.19(-0.52%)
Oct 12, 2007	36.19	37.34	35.96	37.22	1,379,522	+1.22(+3.39%)
Oct 11, 2007	36.12	36.59	35.84	36.01	1,487,833	-0.12(-0.33%)
Oct 10, 2007	37.00	37.00	35.87	36.12	1,736,195	-0.96(-2.58%)
Oct 09, 2007	37.07	37.22	36.29	37.08	1,823,120	+0.29(+0.79%)
Oct 08, 2007	37.46	37.67	36.68	36.79	1,283,949	-0.80(-2.14%)
Oct 05, 2007	36.98	38.20	36.91	37.59	1,538,576	+0.81(+2.20%)
Oct 04, 2007	37.20	37.40	36.49	36.78	1,478,548	-0.40(-1.08%)
Oct 03, 2007	38.23	38.34	36.95	37.18	2,724,227	-1.16(-3.02%)
Oct 02, 2007	38.01	38.46	37.79	38.34	1,324,590	+0.21(+0.55%)
Oct 01, 2007	37.70	38.14	37.65	38.13	1,635,405	+0.51(+1.36%)
Sep 28, 2007	38.42	38.51	37.44	37.62	2,348,830	-0.71(-1.86%)
Sep 27, 2007	38.48	38.48	37.85	38.33	969,186	+0.12(+0.33%)
Sep 26, 2007	38.32	38.46	37.75	38.21	1,613,713	-0.11(-0.29%)
Sep 25, 2007	37.17	38.32	37.16	38.32	1,744,168	+0.92(+2.46%)
Sep 24, 2007	37.29	38.03	36.81	37.40	1,585,238	+0.01(+0.04%)
Sep 21, 2007	37.07	37.54	36.66	37.38	3,309,001	+0.60(+1.62%)
Sep 20, 2007	37.13	37.28	36.41	36.79	2,106,270	-0.63(-1.68%)
Sep 19, 2007	37.03	37.50	36.29	37.42	1,928,859	+0.56(+1.52%)
Sep 18, 2007	35.35	36.93	35.04	36.86	1,497,512	+1.68(+4.79%)
Sep 17, 2007	35.58	36.03	35.14	35.17	1,040,389	-0.69(-1.91%)
Sep 14, 2007	34.74	35.96	34.72	35.86	1,368,646	+0.79(+2.25%)
Sep 13, 2007	35.14	35.22	34.44	35.07	1,422,581	+0.28(+0.82%)
Sep 12, 2007	35.00	35.18	34.35	34.79	1,669,304	-0.23(-0.65%)
Sep 11, 2007	33.99	35.02	33.69	35.01	1,812,457	+1.27(+3.76%)
Sep 10, 2007	33.59	34.05	33.14	33.75	1,978,521	+0.38(+1.14%)
Sep 07, 2007	34.34	34.58	33.19	33.37	1,463,321	-1.37(-3.95%)
Sep 06, 2007	34.44	34.81	34.09	34.74	1,386,689	+0.54(+1.58%)
Sep 05, 2007	34.52	34.76	33.92	34.20	1,237,078	-0.52(-1.50%)
Sep 04, 2007	34.04	35.11	33.55	34.72	1,313,601	+0.73(+2.16%)
Aug 31, 2007	33.82	34.18	33.12	33.98	1,032,556	+0.47(+1.41%)
Aug 30, 2007	33.68	33.98	33.19	33.51	816,612	-0.28(-0.84%)
Aug 29, 2007	33.19	33.80	32.87	33.79	989,619	+0.82(+2.48%)
Aug 28, 2007	33.72	34.09	32.96	32.98	1,436,826	-0.84(-2.48%)
Aug 27, 2007	34.37	34.43	33.80	33.82	813,202	-0.55(-1.59%)
Aug 24, 2007	33.79	34.38	33.68	34.36	696,351	+0.55(+1.62%)
Aug 23, 2007	34.22	34.39	33.43	33.82	911,960	-0.26(-0.77%)
Aug 22, 2007	33.07	34.16	32.96	34.08	1,181,090	+1.12(+3.41%)
Aug 21, 2007	33.23	33.61	32.71	32.96	842,904	-0.45(-1.35%)
Aug 20, 2007	33.32	33.79	33.00	33.41	1,577,051	-0.04(-0.12%)
Aug 17, 2007	33.45	34.07	32.28	33.45	3,149,594	+0.82(+2.51%)
Aug 16, 2007	32.55	32.84	31.56	32.63	2,122,198	+0.30(+0.94%)
Aug 15, 2007	32.94	33.61	32.24	32.33	1,460,095	-0.50(-1.52%)
Aug 14, 2007	34.18	34.20	32.82	32.82	1,582,436	-1.22(-3.58%)
Aug 13, 2007	34.69	34.69	33.37	34.04	1,787,775	-0.41(-1.19%)
Aug 10, 2007	35.76	36.60	33.96	34.45	2,748,743	-1.30(-3.64%)
Aug 09, 2007	35.06	38.08	34.77	35.76	3,091,830	+0.12(+0.35%)
Aug 08, 2007	34.18	35.86	34.07	35.63	2,696,867	+1.33(+3.88%)
Aug 07, 2007	33.77	34.71	33.37	34.30	3,126,602	+0.25(+0.73%)
Aug 06, 2007	32.86	34.09	32.47	34.05	2,619,080	+1.46(+4.46%)
Aug 03, 2007	32.95	34.35	32.58	32.60	2,495,563	-1.73(-5.05%)
Aug 02, 2007	34.15	34.34	33.48	34.33	1,983,238	+0.26(+0.77%)
Aug 01, 2007	33.61	34.27	33.35	34.07	2,397,717	+0.35(+1.05%)
Jul 31, 2007	34.67	35.04	33.68	33.71	2,514,367	-1.07(-3.09%)
Jul 30, 2007	34.20	35.02	33.91	34.79	2,217,083	+0.63(+1.85%)
Jul 27, 2007	34.98	35.08	34.13	34.16	2,140,943	-0.28(-0.82%)
Jul 26, 2007	34.29	34.93	33.61	34.44	4,146,417	-0.23(-0.66%)
Jul 25, 2007	36.39	36.54	32.95	34.67	5,433,033	-1.72(-4.72%)
Jul 24, 2007	37.41	37.77	36.12	36.39	2,000,530	-0.94(-2.51%)
Jul 23, 2007	37.63	37.87	36.82	37.32	1,722,451	-0.11(-0.30%)
Jul 20, 2007	37.92	37.95	37.18	37.43	2,259,641	-0.35(-0.94%)
Jul 19, 2007	37.36	37.88	37.20	37.79	1,416,883	+0.56(+1.51%)
Jul 18, 2007	37.07	37.65	36.81	37.22	1,679,143	+0.12(+0.32%)
Jul 17, 2007	36.97	37.22	36.55	37.11	1,688,924	+0.19(+0.53%)
Jul 16, 2007	36.32	37.55	36.28	36.91	2,137,466	+0.69(+1.89%)
Jul 13, 2007	36.08	36.31	35.93	36.23	919,495	+0.02(+0.06%)
Jul 12, 2007	36.11	36.31	35.80	36.21	2,351,781	+0.14(+0.38%)
Jul 11, 2007	35.48	36.09	35.43	36.07	2,504,513	+0.46(+1.30%)
Jul 10, 2007	35.96	36.31	35.44	35.60	3,466,799	-0.34(-0.94%)
Jul 09, 2007	35.98	36.10	35.74	35.94	2,727,291	-0.09(-0.25%)
Jul 06, 2007	36.03	36.15	35.70	36.03	1,818,778	+0.00(+0.00%)
Jul 05, 2007	37.02	37.02	35.73	36.03	2,260,203	-0.87(-2.35%)
Jul 03, 2007	36.57	36.90	36.18	36.90	793,738	+0.43(+1.18%)
Jul 02, 2007	36.56	36.94	36.27	36.47	1,419,716	+0.08(+0.21%)
Jun 29, 2007	36.84	36.99	36.25	36.39	1,634,376	-0.44(-1.20%)
Jun 28, 2007	36.91	37.20	36.58	36.84	1,146,450	-0.07(-0.19%)
Jun 27, 2007	36.48	37.04	36.12	36.91	1,294,641	+0.11(+0.30%)
Jun 26, 2007	37.11	37.12	36.54	36.80	1,483,652	+0.01(+0.02%)
Jun 25, 2007	36.98	37.55	36.68	36.79	1,316,643	-0.16(-0.43%)
Jun 22, 2007	37.08	37.30	36.57	36.95	2,052,123	-0.46(-1.24%)
Jun 21, 2007	36.75	37.42	36.60	37.41	1,207,207	+0.66(+1.79%)
Jun 20, 2007	37.26	37.64	36.66	36.75	1,304,435	-0.36(-0.97%)
Jun 19, 2007	36.95	37.29	36.66	37.11	1,070,506	+0.16(+0.43%)
Jun 18, 2007	37.52	37.72	36.80	36.95	1,911,411	-0.99(-2.61%)
Jun 15, 2007	37.90	38.13	37.51	37.95	2,924,337	+0.47(+1.26%)
Jun 14, 2007	36.75	37.65	36.54	37.47	1,782,685	+0.73(+2.00%)
Jun 13, 2007	35.71	36.76	35.51	36.74	1,628,704	+1.05(+2.95%)
Jun 12, 2007	36.21	36.61	35.67	35.69	1,519,172	-0.81(-2.22%)
Jun 11, 2007	36.19	36.71	35.78	36.50	1,596,290	+0.19(+0.52%)
Jun 08, 2007	35.62	36.35	35.23	36.31	2,014,164	+0.76(+2.14%)
Jun 07, 2007	35.89	36.19	35.49	35.55	2,397,330	-0.30(-0.83%)
Jun 06, 2007	36.37	36.54	35.34	35.85	1,552,425	-0.63(-1.73%)
Jun 05, 2007	37.18	37.24	36.24	36.48	1,645,898	-0.70(-1.88%)
Jun 04, 2007	37.57	37.59	36.93	37.18	1,842,870	-0.44(-1.16%)
Jun 01, 2007	37.53	38.10	37.34	37.61	1,907,649	+0.07(+0.18%)
May 31, 2007	36.34	37.67	36.34	37.54	3,336,501	+1.22(+3.36%)
May 30, 2007	35.72	36.32	35.46	36.32	1,864,257	+0.55(+1.53%)
May 29, 2007	35.37	35.87	35.34	35.78	1,349,563	+0.37(+1.06%)
May 25, 2007	35.39	35.74	35.30	35.40	914,242	+0.06(+0.18%)
May 24, 2007	36.25	36.59	35.06	35.34	1,930,071	-0.80(-2.21%)
May 23, 2007	36.23	36.77	36.12	36.14	2,193,754	+0.04(+0.12%)
May 22, 2007	36.14	36.67	35.98	36.10	1,333,586	-0.26(-0.71%)
May 21, 2007	36.24	36.49	35.93	36.35	1,276,430	+0.07(+0.19%)
May 18, 2007	36.21	36.55	35.89	36.28	2,251,605	+0.16(+0.44%)
May 17, 2007	36.64	36.73	36.10	36.12	1,149,840	-0.67(-1.83%)
May 16, 2007	36.77	37.01	36.28	36.80	1,367,556	+0.26(+0.70%)
May 15, 2007	36.87	37.15	36.39	36.54	1,123,171	-0.28(-0.75%)
May 14, 2007	37.13	37.50	36.39	36.82	1,176,624	-0.33(-0.88%)
May 11, 2007	37.03	37.43	36.57	37.14	1,374,392	-0.02(-0.06%)
May 10, 2007	38.57	38.64	36.97	37.16	1,677,333	-1.48(-3.82%)
May 09, 2007	38.78	39.03	38.38	38.64	1,740,500	-0.38(-0.98%)
May 08, 2007	38.44	39.17	38.15	39.02	1,733,228	+0.39(+1.00%)
May 07, 2007	38.76	39.05	38.33	38.63	1,267,287	+0.30(+0.80%)
May 04, 2007	38.74	38.80	38.01	38.33	973,604	-0.18(-0.47%)
May 03, 2007	38.53	38.92	38.20	38.51	1,490,931	+0.21(+0.56%)
May 02, 2007	38.11	38.69	37.47	38.29	2,103,534	+0.94(+2.52%)
May 01, 2007	37.17	37.79	36.97	37.35	2,223,208	+0.30(+0.82%)
Apr 30, 2007	38.15	38.32	36.96	37.04	1,971,704	-1.21(-3.17%)
Apr 27, 2007	38.35	38.58	38.01	38.26	2,371,163	-0.21(-0.56%)
Apr 26, 2007	39.64	39.64	38.30	38.47	3,230,631	-0.86(-2.18%)
Apr 25, 2007	39.14	40.32	39.05	39.33	7,688,651	+3.89(+10.97%)
Apr 24, 2007	35.89	35.94	34.85	35.44	2,051,286	-0.42(-1.18%)
Apr 23, 2007	35.83	36.62	35.63	35.87	2,142,592	-0.06(-0.17%)
Apr 20, 2007	36.71	37.41	35.76	35.93	2,906,653	+0.37(+1.05%)
Apr 19, 2007	34.92	35.59	34.56	35.55	1,470,169	+0.14(+0.39%)
Apr 18, 2007	35.19	35.74	35.10	35.42	1,879,858	+0.20(+0.57%)
Apr 17, 2007	35.69	35.73	35.05	35.22	1,539,753	-0.47(-1.32%)
Apr 16, 2007	34.54	35.71	34.48	35.69	1,952,750	+1.16(+3.35%)
Apr 13, 2007	34.09	34.56	34.03	34.53	1,247,500	+0.51(+1.49%)
Apr 12, 2007	33.17	34.04	32.84	34.02	1,738,557	+0.87(+2.61%)
Apr 11, 2007	33.65	33.90	33.12	33.16	1,444,577	-0.58(-1.73%)
Apr 10, 2007	33.62	33.95	33.50	33.74	1,385,217	-0.04(-0.12%)
Apr 09, 2007	33.95	34.42	33.75	33.78	1,364,922	-0.06(-0.18%)
Apr 05, 2007	33.75	33.88	33.55	33.84	834,978	-0.11(-0.33%)
Apr 04, 2007	34.12	34.19	33.65	33.95	1,440,509	-0.08(-0.24%)
Apr 03, 2007	33.02	34.12	32.99	34.04	1,997,126	+1.12(+3.41%)
Apr 02, 2007	33.26	33.26	32.84	32.91	2,084,072	-0.38(-1.14%)
Mar 30, 2007	32.91	33.54	32.73	33.30	1,547,146	+0.33(+0.99%)
Mar 29, 2007	32.96	33.14	32.46	32.97	2,080,930	-0.06(-0.17%)
Mar 28, 2007	33.30	33.57	32.78	33.03	1,803,913	-0.49(-1.47%)
Mar 27, 2007	33.71	33.88	33.37	33.52	1,428,697	-0.41(-1.20%)
Mar 26, 2007	34.34	34.34	33.37	33.93	1,352,405	-0.28(-0.83%)
Mar 23, 2007	33.79	34.42	33.79	34.21	1,403,019	+0.55(+1.63%)
Mar 22, 2007	34.20	34.43	33.45	33.66	2,050,306	-0.39(-1.16%)
Mar 21, 2007	33.13	34.07	32.64	34.06	2,056,813	+1.00(+3.04%)
Mar 20, 2007	32.98	33.42	32.78	33.05	1,619,885	+0.07(+0.21%)
Mar 19, 2007	32.96	33.14	32.64	32.98	1,998,006	+0.08(+0.25%)
Mar 16, 2007	32.78	33.09	32.55	32.90	2,812,572	-0.04(-0.13%)
Mar 15, 2007	32.71	33.09	32.63	32.94	2,034,821	+0.30(+0.91%)
Mar 14, 2007	32.48	32.72	31.97	32.64	3,447,531	+0.26(+0.79%)
Mar 13, 2007	33.57	33.56	32.23	32.39	3,451,755	-1.18(-3.51%)
Mar 12, 2007	33.63	34.04	33.40	33.57	1,877,126	-0.12(-0.37%)
Mar 09, 2007	34.72	34.82	33.26	33.69	4,908,211	-1.71(-4.83%)
Mar 08, 2007	35.34	35.57	35.00	35.40	2,032,052	+0.36(+1.03%)
Mar 07, 2007	34.66	35.16	34.60	35.04	2,638,416	+0.08(+0.22%)
Mar 06, 2007	34.83	35.06	34.35	34.97	3,093,930	+0.34(+0.98%)
Mar 05, 2007	34.58	35.05	33.78	34.63	2,442,097	+0.00(+0.00%)
Mar 02, 2007	35.10	35.74	34.63	34.63	3,825,399	-0.69(-1.96%)
Mar 01, 2007	34.79	35.76	34.13	35.32	34,772,048	+0.01(+0.02%)
Feb 28, 2007	35.70	35.83	35.19	35.31	3,377,791	-0.48(-1.34%)
Feb 27, 2007	36.74	36.84	35.60	35.79	4,573,849	-0.52(-1.43%)
Feb 26, 2007	37.41	37.53	35.96	36.31	1,649,409	-1.05(-2.80%)
Feb 23, 2007	37.43	37.78	37.06	37.36	991,713	-0.06(-0.15%)
Feb 22, 2007	37.83	37.86	36.95	37.41	1,025,584	-0.27(-0.72%)
Feb 21, 2007	37.40	37.88	37.06	37.68	1,782,796	+0.24(+0.65%)
Feb 20, 2007	36.95	37.66	36.42	37.44	1,923,158	+0.91(+2.50%)
Feb 16, 2007	36.48	36.89	36.29	36.52	976,999	+0.12(+0.34%)
Feb 15, 2007	36.73	36.84	36.19	36.40	1,225,279	-0.41(-1.11%)
Feb 14, 2007	35.87	36.87	35.76	36.81	1,903,363	+1.00(+2.81%)
Feb 13, 2007	35.15	35.85	34.83	35.80	2,144,263	+0.17(+0.49%)
Feb 12, 2007	35.67	36.12	35.41	35.63	1,408,629	-0.26(-0.71%)
Feb 09, 2007	36.41	36.66	35.63	35.89	1,723,320	-0.49(-1.35%)
Feb 08, 2007	36.66	36.73	36.28	36.38	1,573,745	-0.24(-0.66%)
Feb 07, 2007	35.87	36.99	35.80	36.62	2,702,743	+0.60(+1.67%)
Feb 06, 2007	36.14	36.30	35.69	36.02	1,769,623	-0.12(-0.33%)
Feb 05, 2007	36.53	36.57	35.93	36.14	1,884,206	-0.51(-1.40%)
Feb 02, 2007	36.39	36.80	36.00	36.65	1,918,757	+0.20(+0.55%)
Feb 01, 2007	36.06	36.62	35.51	36.45	6,750,457	-0.42(-1.13%)
Jan 31, 2007	32.84	37.07	32.77	36.86	22,163,858	+6.54(+21.57%)
Jan 30, 2007	29.77	30.33	29.77	30.32	1,621,640	+0.48(+1.60%)
Jan 29, 2007	29.51	30.17	29.47	29.85	1,679,782	+0.09(+0.30%)
Jan 26, 2007	29.76	29.91	29.47	29.75	1,484,563	+0.03(+0.12%)
Jan 25, 2007	30.20	30.25	29.46	29.72	2,163,858	-0.64(-2.12%)
Jan 24, 2007	30.18	30.64	30.09	30.36	1,394,499	+0.22(+0.74%)
Jan 23, 2007	30.05	30.51	29.85	30.14	1,562,280	-0.12(-0.39%)
Jan 22, 2007	31.04	31.09	29.95	30.26	2,582,036	-0.60(-1.93%)
Jan 19, 2007	30.48	31.01	30.43	30.86	1,353,076	+0.32(+1.04%)
Jan 18, 2007	30.75	31.31	30.53	30.54	1,728,749	-0.08(-0.25%)
Jan 17, 2007	30.65	31.11	30.56	30.61	1,460,937	-0.16(-0.52%)
Jan 16, 2007	30.84	31.38	30.45	30.77	1,855,879	-0.13(-0.43%)
Jan 12, 2007	30.56	30.97	30.52	30.91	1,375,692	+0.38(+1.25%)
Jan 11, 2007	30.08	30.55	30.03	30.52	1,847,396	+0.59(+1.97%)
Jan 10, 2007	29.85	30.09	29.54	29.94	2,407,751	-0.17(-0.55%)
Jan 09, 2007	29.97	30.39	29.76	30.10	2,760,627	+0.09(+0.30%)
Jan 08, 2007	29.80	30.24	29.69	30.01	2,197,110	+0.18(+0.60%)
Jan 05, 2007	30.23	30.29	29.77	29.83	2,073,481	-0.30(-1.01%)
Jan 04, 2007	29.80	30.36	29.53	30.14	3,924,607	+0.13(+0.44%)
Jan 03, 2007	29.28	30.34	29.18	30.00	4,925,176	+1.67(+5.89%)
Dec 29, 2006	28.37	28.78	28.19	28.33	1,565,188	-0.02(-0.07%)
Dec 28, 2006	28.09	28.47	27.94	28.36	1,491,565	+0.10(+0.34%)
Dec 27, 2006	28.27	28.64	28.05	28.26	1,108,927	+0.19(+0.67%)
Dec 26, 2006	27.44	28.09	27.44	28.07	2,008,507	+0.74(+2.71%)
Dec 22, 2006	28.09	28.27	27.33	27.33	2,600,445	-0.87(-3.10%)
Dec 21, 2006	28.42	28.76	27.96	28.20	1,477,210	-0.23(-0.80%)
Dec 20, 2006	28.34	28.60	28.01	28.43	2,224,102	+0.02(+0.07%)
Dec 19, 2006	28.65	28.69	28.00	28.41	2,779,612	-0.38(-1.32%)
Dec 18, 2006	29.80	30.00	28.69	28.79	3,114,760	-0.98(-3.30%)
Dec 15, 2006	30.12	30.50	29.73	29.78	2,777,244	-0.28(-0.92%)
Dec 14, 2006	29.37	30.29	29.28	30.05	1,758,582	+0.81(+2.77%)
Dec 13, 2006	29.72	29.72	29.06	29.24	2,265,572	-0.30(-1.03%)
Dec 12, 2006	29.26	29.55	29.10	29.55	2,341,564	+0.08(+0.26%)
Dec 11, 2006	29.14	29.80	28.99	29.47	2,032,062	+0.31(+1.07%)
Dec 08, 2006	29.33	29.70	29.06	29.16	1,548,089	-0.27(-0.92%)
Dec 07, 2006	29.75	29.91	29.26	29.43	1,967,417	-0.28(-0.96%)
Dec 06, 2006	29.75	29.80	29.61	29.71	1,265,714	-0.08(-0.26%)
Dec 05, 2006	29.89	30.03	29.30	29.79	2,177,930	-0.01(-0.02%)
Dec 04, 2006	30.49	30.74	29.69	29.80	4,206,750	-0.33(-1.08%)

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.