Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	65.17	65.69	64.33	65.19	13,990,871	+0.90(+1.40%)
Nov 29, 2007	63.15	64.86	63.14	64.29	9,879,083	+1.07(+1.69%)
Nov 28, 2007	62.57	63.75	62.44	63.22	13,096,508	+1.02(+1.64%)
Nov 27, 2007	62.33	63.25	60.98	62.20	15,544,920	-0.97(-1.53%)
Nov 26, 2007	65.53	66.24	63.12	63.17	9,965,245	-2.48(-3.77%)
Nov 23, 2007	64.32	65.98	63.76	65.65	4,349,010	+1.63(+2.54%)
Nov 21, 2007	64.65	65.91	63.53	64.03	11,747,832	-1.03(-1.59%)
Nov 20, 2007	64.02	65.70	63.70	65.06	13,029,921	+1.21(+1.90%)
Nov 19, 2007	64.95	65.43	63.32	63.84	8,795,674	-1.35(-2.08%)
Nov 16, 2007	64.11	65.21	63.30	65.20	12,322,995	+1.83(+2.88%)
Nov 15, 2007	64.69	65.41	62.87	63.37	12,344,466	-1.71(-2.63%)
Nov 14, 2007	65.36	65.79	64.20	65.08	13,845,397	+0.24(+0.38%)
Nov 13, 2007	63.60	65.70	63.48	64.83	15,248,128	+1.33(+2.09%)
Nov 12, 2007	65.92	65.92	63.17	63.51	15,581,852	-2.60(-3.93%)
Nov 09, 2007	66.45	67.76	65.81	66.10	11,115,298	-1.10(-1.63%)
Nov 08, 2007	66.43	67.86	65.18	67.20	16,265,662	+1.10(+1.66%)
Nov 07, 2007	68.53	68.89	66.09	66.10	14,210,447	-2.36(-3.45%)
Nov 06, 2007	68.53	69.05	68.14	68.47	12,754,259	+0.33(+0.48%)
Nov 05, 2007	68.09	69.39	67.37	68.14	11,558,110	-0.80(-1.15%)
Nov 02, 2007	67.98	69.45	67.58	68.94	13,775,820	+1.86(+2.78%)
Nov 01, 2007	66.75	69.39	66.26	67.07	19,579,406	-0.29(-0.43%)
Oct 31, 2007	67.40	67.72	65.94	67.37	22,674,030	+0.40(+0.60%)
Oct 30, 2007	69.08	69.58	66.72	66.96	13,179,989	-2.65(-3.81%)
Oct 29, 2007	69.98	70.77	69.12	69.61	8,306,488	+0.20(+0.28%)
Oct 26, 2007	69.43	70.28	68.93	69.42	11,436,807	+0.98(+1.44%)
Oct 25, 2007	70.67	71.15	68.27	68.43	21,612,894	-1.93(-2.74%)
Oct 24, 2007	69.52	70.85	68.76	70.36	18,268,370	+0.66(+0.94%)
Oct 23, 2007	67.88	69.80	67.00	69.70	21,009,608	+3.19(+4.80%)
Oct 22, 2007	68.11	68.23	66.11	66.51	34,427,592	-2.78(-4.01%)
Oct 19, 2007	73.25	73.58	68.36	69.29	54,695,096	-8.58(-11.02%)
Oct 18, 2007	77.06	78.04	76.51	77.87	10,992,356	+0.41(+0.53%)
Oct 17, 2007	78.62	78.73	76.49	77.45	11,857,105	-0.74(-0.95%)
Oct 16, 2007	77.78	79.11	77.59	78.19	12,907,193	+0.49(+0.63%)
Oct 15, 2007	77.91	80.11	77.27	77.71	11,993,687	+1.08(+1.41%)
Oct 12, 2007	76.18	76.95	75.47	76.62	7,753,107	+0.88(+1.16%)
Oct 11, 2007	76.11	77.60	74.41	75.75	15,021,464	+0.22(+0.30%)
Oct 10, 2007	72.18	75.95	72.10	75.52	16,829,694	+2.53(+3.47%)
Oct 09, 2007	73.12	73.25	71.78	72.99	11,035,976	+0.47(+0.65%)
Oct 08, 2007	72.72	72.85	71.96	72.52	6,912,697	-0.68(-0.93%)
Oct 05, 2007	74.20	74.25	72.79	73.20	9,182,622	-0.88(-1.19%)
Oct 04, 2007	73.59	74.44	72.56	74.08	9,165,277	+0.30(+0.41%)
Oct 03, 2007	73.81	74.12	73.05	73.78	9,173,448	-0.50(-0.67%)
Oct 02, 2007	73.61	74.72	72.54	74.27	11,098,619	-0.08(-0.11%)
Oct 01, 2007	73.25	74.67	72.59	74.36	10,474,082	+1.11(+1.51%)
Sep 28, 2007	73.84	74.79	72.91	73.25	9,997,702	-0.02(-0.03%)
Sep 27, 2007	72.40	73.76	72.40	73.27	9,972,831	+1.42(+1.97%)
Sep 26, 2007	73.21	73.58	70.27	71.85	15,403,806	-1.13(-1.55%)
Sep 25, 2007	72.04	73.25	71.57	72.98	10,718,430	-0.21(-0.29%)
Sep 24, 2007	74.11	74.29	72.38	73.19	11,292,853	-0.89(-1.21%)
Sep 21, 2007	75.86	75.86	74.09	74.09	17,535,256	-0.75(-1.00%)
Sep 20, 2007	74.39	75.40	73.54	74.83	10,101,773	+0.21(+0.28%)
Sep 19, 2007	73.58	75.21	73.04	74.62	13,246,815	+1.52(+2.08%)
Sep 18, 2007	70.10	73.30	69.21	73.10	16,460,440	+3.60(+5.18%)
Sep 17, 2007	69.75	71.06	69.38	69.50	8,051,089	-0.52(-0.74%)
Sep 14, 2007	69.59	70.16	69.34	70.02	8,428,989	-0.13(-0.18%)
Sep 13, 2007	69.75	70.46	69.13	70.14	9,382,773	+0.51(+0.73%)
Sep 12, 2007	69.79	70.44	69.14	69.63	14,303,355	-0.25(-0.36%)
Sep 11, 2007	69.10	70.10	68.12	69.89	14,671,582	+0.80(+1.16%)
Sep 10, 2007	68.18	69.59	66.49	69.08	13,269,060	+1.09(+1.60%)
Sep 07, 2007	67.30	68.44	66.45	68.00	10,981,217	-0.10(-0.14%)
Sep 06, 2007	69.14	70.09	67.59	68.09	16,200,681	-1.05(-1.51%)
Sep 05, 2007	69.51	69.84	68.42	69.14	12,007,162	-0.72(-1.03%)
Sep 04, 2007	67.10	70.60	67.10	69.86	13,049,563	+2.54(+3.77%)
Aug 31, 2007	67.44	68.15	66.86	67.32	8,957,995	+1.05(+1.58%)
Aug 30, 2007	66.77	66.82	65.76	66.27	9,281,389	-0.50(-0.75%)
Aug 29, 2007	64.44	67.26	63.96	66.77	11,916,996	+3.08(+4.83%)
Aug 28, 2007	64.94	65.43	63.41	63.70	9,827,261	-1.28(-1.96%)
Aug 27, 2007	65.52	65.57	64.20	64.97	6,271,929	-0.76(-1.16%)
Aug 24, 2007	64.86	66.27	64.70	65.73	9,593,029	+1.26(+1.96%)
Aug 23, 2007	63.51	64.87	63.45	64.47	9,238,815	+0.96(+1.52%)
Aug 22, 2007	63.01	63.73	62.49	63.51	9,626,716	+1.25(+2.01%)
Aug 21, 2007	62.30	63.47	61.93	62.26	9,470,609	-1.01(-1.60%)
Aug 20, 2007	61.69	63.45	60.97	63.27	11,246,009	+1.49(+2.42%)
Aug 17, 2007	61.39	63.66	60.70	61.78	18,742,626	+1.90(+3.17%)
Aug 16, 2007	59.67	60.66	56.69	59.88	24,681,922	-0.98(-1.60%)
Aug 15, 2007	62.37	63.10	60.46	60.86	14,576,818	-1.35(-2.16%)
Aug 14, 2007	63.77	64.00	62.07	62.20	10,453,641	-1.05(-1.67%)
Aug 13, 2007	64.71	65.03	62.39	63.26	10,060,632	-0.99(-1.54%)
Aug 10, 2007	62.78	64.96	61.74	64.25	15,064,866	-0.07(-0.11%)
Aug 09, 2007	64.04	66.03	63.38	64.32	17,133,298	-1.06(-1.62%)
Aug 08, 2007	62.37	65.57	61.54	65.38	22,812,204	+3.46(+5.59%)
Aug 07, 2007	60.87	62.46	60.22	61.92	21,202,894	+1.05(+1.73%)
Aug 06, 2007	61.21	62.07	59.48	60.87	21,215,518	-1.13(-1.82%)
Aug 03, 2007	61.95	64.18	61.67	62.00	18,074,120	-2.18(-3.40%)
Aug 02, 2007	66.07	66.62	63.77	64.18	20,134,328	-1.83(-2.77%)
Aug 01, 2007	65.81	69.34	64.05	66.01	18,136,998	-0.07(-0.11%)
Jul 31, 2007	66.90	68.13	65.94	66.08	14,217,629	-0.44(-0.66%)
Jul 30, 2007	65.56	66.70	64.30	66.52	14,406,502	+1.63(+2.50%)
Jul 27, 2007	66.09	67.75	64.75	64.89	21,533,600	-1.13(-1.71%)
Jul 26, 2007	66.96	68.13	65.01	66.02	18,759,652	-1.58(-2.34%)
Jul 25, 2007	66.47	67.87	65.16	67.60	14,754,512	+1.47(+2.23%)
Jul 24, 2007	66.97	67.49	65.92	66.13	13,933,344	-1.06(-1.58%)
Jul 23, 2007	68.78	68.78	66.99	67.19	14,850,514	-0.25(-0.37%)
Jul 20, 2007	66.59	68.14	66.20	67.44	26,043,646	+2.25(+3.46%)
Jul 19, 2007	64.17	65.30	64.04	65.19	15,671,223	+1.57(+2.47%)
Jul 18, 2007	62.45	63.80	61.76	63.62	13,930,404	+0.93(+1.48%)
Jul 17, 2007	63.13	64.03	61.96	62.69	13,276,084	-0.47(-0.74%)
Jul 16, 2007	62.79	63.66	62.30	63.16	12,491,766	+0.63(+1.00%)
Jul 13, 2007	61.63	62.95	61.07	62.53	12,236,778	+0.79(+1.28%)
Jul 12, 2007	61.35	61.79	60.69	61.74	12,463,372	+1.05(+1.74%)
Jul 11, 2007	60.53	61.29	60.07	60.69	13,063,734	-0.19(-0.31%)
Jul 10, 2007	61.84	61.79	60.59	60.88	13,399,646	-0.75(-1.21%)
Jul 09, 2007	61.22	61.89	60.97	61.63	9,807,116	+0.01(+0.01%)
Jul 06, 2007	61.72	62.20	61.24	61.62	10,182,121	+0.24(+0.40%)
Jul 05, 2007	60.89	62.09	60.77	61.37	9,471,186	+0.06(+0.10%)
Jul 03, 2007	60.59	61.63	60.68	61.31	5,368,941	+0.80(+1.33%)
Jul 02, 2007	59.58	60.51	58.88	60.51	12,841,869	+1.26(+2.12%)
Jun 29, 2007	59.97	60.91	58.88	59.25	16,925,206	-0.43(-0.71%)
Jun 28, 2007	60.83	61.27	59.46	59.68	14,025,166	-0.99(-1.63%)
Jun 27, 2007	59.62	60.94	59.34	60.67	18,925,548	+0.47(+0.79%)
Jun 26, 2007	60.69	61.07	59.90	60.20	18,073,324	-0.61(-1.00%)
Jun 25, 2007	61.81	61.72	60.45	60.80	28,007,528	-1.42(-2.29%)
Jun 22, 2007	59.99	62.23	59.64	62.23	79,938,560	+2.40(+4.01%)
Jun 21, 2007	59.37	60.11	58.87	59.83	13,765,619	+0.70(+1.18%)
Jun 20, 2007	59.33	59.65	58.19	59.13	16,642,338	-0.70(-1.18%)
Jun 19, 2007	59.61	60.46	59.19	59.83	11,439,359	+0.22(+0.37%)
Jun 18, 2007	58.85	59.76	58.34	59.61	10,754,582	+0.59(+1.00%)
Jun 15, 2007	59.25	59.54	58.93	59.02	13,779,954	+0.26(+0.44%)
Jun 14, 2007	57.22	58.92	57.22	58.76	10,573,963	+1.58(+2.77%)
Jun 13, 2007	55.43	57.34	55.03	57.18	12,560,631	+2.25(+4.09%)
Jun 12, 2007	55.61	56.51	54.87	54.93	10,613,671	-1.00(-1.80%)
Jun 11, 2007	54.59	56.59	54.59	55.93	10,223,619	+0.99(+1.80%)
Jun 08, 2007	54.06	55.11	54.03	54.94	12,541,765	+0.68(+1.26%)
Jun 07, 2007	55.39	56.02	54.26	54.26	11,726,314	-1.40(-2.51%)
Jun 06, 2007	54.95	56.12	55.08	55.65	13,409,977	+0.40(+0.73%)
Jun 05, 2007	55.77	55.96	54.85	55.25	10,517,682	-0.60(-1.07%)
Jun 04, 2007	54.15	56.09	54.07	55.85	10,271,465	+1.30(+2.39%)
Jun 01, 2007	54.55	55.33	54.21	54.55	11,783,632	+0.22(+0.41%)
May 31, 2007	55.63	56.01	54.23	54.32	16,151,596	-1.42(-2.55%)
May 30, 2007	54.06	55.75	54.06	55.75	9,763,020	+1.42(+2.61%)
May 29, 2007	55.01	55.23	54.01	54.33	10,429,957	-0.95(-1.72%)
May 25, 2007	55.25	55.74	54.64	55.28	7,994,535	+0.27(+0.49%)
May 24, 2007	56.21	56.65	54.61	55.01	12,343,021	-1.22(-2.17%)
May 23, 2007	55.32	57.08	55.19	56.23	13,014,759	+1.04(+1.88%)
May 22, 2007	56.23	56.32	54.91	55.19	10,670,329	-0.72(-1.29%)
May 21, 2007	55.59	56.51	55.15	55.91	14,331,536	+0.52(+0.93%)
May 18, 2007	54.99	55.56	54.75	55.39	13,864,901	+0.48(+0.88%)
May 17, 2007	53.19	55.24	53.16	54.91	15,853,259	+1.54(+2.89%)
May 16, 2007	52.68	53.41	52.15	53.37	10,860,240	+0.69(+1.31%)
May 15, 2007	52.01	53.62	51.80	52.68	11,914,702	+0.54(+1.03%)
May 14, 2007	51.89	52.63	51.87	52.14	8,320,237	+0.25(+0.48%)
May 11, 2007	51.20	52.02	50.67	51.89	9,964,947	+1.02(+2.00%)
May 10, 2007	51.87	52.24	50.79	50.87	8,064,464	-1.00(-1.92%)
May 09, 2007	51.79	52.18	50.97	51.87	11,589,582	-0.20(-0.38%)
May 08, 2007	52.21	52.30	51.31	52.06	9,791,694	-0.26(-0.49%)
May 07, 2007	51.97	52.46	51.70	52.32	8,757,948	+0.27(+0.52%)
May 04, 2007	52.16	53.02	51.74	52.05	12,827,529	-0.11(-0.21%)
May 03, 2007	51.59	52.38	51.41	52.16	11,587,419	+0.57(+1.10%)
May 02, 2007	51.73	52.23	51.08	51.59	13,438,800	+0.09(+0.18%)
May 01, 2007	51.55	52.01	50.44	51.50	13,497,040	+0.00(+0.00%)
Apr 30, 2007	53.02	53.09	51.36	51.50	14,331,515	-1.26(-2.39%)
Apr 27, 2007	52.65	53.59	52.10	52.77	9,985,328	+0.07(+0.13%)
Apr 26, 2007	52.89	53.03	52.24	52.70	9,810,837	-0.23(-0.43%)
Apr 25, 2007	52.18	53.46	52.12	52.93	14,070,782	+0.75(+1.43%)
Apr 24, 2007	51.66	52.31	51.27	52.18	12,121,111	+0.17(+0.34%)
Apr 23, 2007	52.57	53.37	51.85	52.01	15,250,335	-0.47(-0.90%)
Apr 20, 2007	52.78	53.88	51.64	52.48	23,350,018	+0.63(+1.22%)
Apr 19, 2007	51.97	52.01	51.23	51.85	17,272,638	-0.41(-0.79%)
Apr 18, 2007	53.45	53.51	51.86	52.26	22,597,910	-1.81(-3.34%)
Apr 17, 2007	54.18	54.59	53.88	54.06	17,482,830	-0.05(-0.09%)
Apr 16, 2007	53.19	54.41	52.54	54.11	19,454,160	+1.10(+2.07%)
Apr 13, 2007	52.46	53.20	52.16	53.02	12,150,793	+0.48(+0.92%)
Apr 12, 2007	50.96	52.58	50.49	52.54	13,435,338	+1.62(+3.18%)
Apr 11, 2007	50.65	51.61	50.60	50.92	13,863,811	-0.10(-0.19%)
Apr 10, 2007	49.98	51.06	49.94	51.02	11,877,862	+1.09(+2.18%)
Apr 09, 2007	50.23	50.67	49.84	49.93	9,014,851	-0.19(-0.38%)
Apr 05, 2007	49.68	50.49	49.53	50.12	10,114,875	+0.31(+0.63%)
Apr 04, 2007	49.00	49.90	48.84	49.80	9,320,667	+0.31(+0.62%)
Apr 03, 2007	49.22	49.67	48.88	49.49	8,925,757	+0.09(+0.18%)
Apr 02, 2007	48.20	49.47	47.61	49.40	15,147,554	+1.20(+2.49%)
Mar 30, 2007	48.78	49.02	48.13	48.20	11,627,288	-1.10(-2.22%)
Mar 29, 2007	48.48	49.65	48.30	49.30	11,387,108	+0.94(+1.95%)
Mar 28, 2007	49.01	49.18	48.36	48.36	15,671,872	-0.38(-0.77%)
Mar 27, 2007	48.08	48.90	47.78	48.73	12,390,046	+0.20(+0.40%)
Mar 26, 2007	48.31	48.59	47.86	48.54	14,391,889	+0.33(+0.69%)
Mar 23, 2007	48.38	48.62	47.63	48.20	9,926,673	+0.08(+0.16%)
Mar 22, 2007	47.48	48.63	47.44	48.13	18,296,746	+0.75(+1.58%)
Mar 21, 2007	46.11	47.79	45.97	47.38	15,268,544	+1.48(+3.22%)
Mar 20, 2007	46.15	46.53	45.19	45.90	17,710,156	-0.31(-0.66%)
Mar 19, 2007	45.46	46.43	45.46	46.21	11,584,546	+1.23(+2.73%)
Mar 16, 2007	44.93	45.38	44.69	44.98	13,580,909	+0.06(+0.12%)
Mar 15, 2007	45.30	45.45	44.66	44.93	11,147,071	-0.37(-0.82%)
Mar 14, 2007	45.34	45.48	44.38	45.30	17,357,934	+0.57(+1.28%)
Mar 13, 2007	45.34	45.85	44.45	44.72	12,278,808	-0.62(-1.37%)
Mar 12, 2007	44.90	45.55	44.79	45.34	7,892,628	-0.07(-0.15%)
Mar 09, 2007	45.90	45.95	45.10	45.41	12,315,218	-0.40(-0.88%)
Mar 08, 2007	45.69	46.04	45.29	45.82	11,722,759	+0.43(+0.95%)
Mar 07, 2007	44.06	46.04	43.96	45.39	15,974,907	+1.24(+2.81%)
Mar 06, 2007	43.53	44.33	43.47	44.14	11,550,884	+1.12(+2.61%)
Mar 05, 2007	42.97	43.63	42.55	43.02	14,882,734	-0.40(-0.93%)
Mar 02, 2007	44.08	44.37	43.23	43.43	13,237,380	-0.82(-1.84%)
Mar 01, 2007	43.25	44.65	43.12	44.24	15,848,183	+0.43(+0.99%)
Feb 28, 2007	43.81	44.27	43.47	43.81	16,002,430	+0.00(+0.00%)
Feb 27, 2007	44.74	44.96	43.20	43.81	18,027,658	-1.67(-3.68%)
Feb 26, 2007	45.34	45.60	45.00	45.48	10,166,654	+0.43(+0.96%)
Feb 23, 2007	45.56	45.87	45.05	45.05	10,803,321	-0.27(-0.60%)
Feb 22, 2007	44.21	45.47	43.98	45.32	14,722,184	+0.99(+2.23%)
Feb 21, 2007	43.36	44.35	43.36	44.33	11,752,862	+0.77(+1.78%)
Feb 20, 2007	43.70	43.71	43.11	43.56	13,189,358	-0.62(-1.41%)
Feb 16, 2007	44.50	44.60	44.03	44.18	10,537,696	-0.32(-0.72%)
Feb 15, 2007	44.86	44.95	44.33	44.50	13,027,947	-0.61(-1.35%)
Feb 14, 2007	45.12	45.57	44.75	45.11	10,298,820	+0.04(+0.09%)
Feb 13, 2007	44.55	45.11	44.55	45.06	9,520,409	+0.70(+1.57%)
Feb 12, 2007	44.56	44.56	44.10	44.37	13,035,880	-0.60(-1.33%)
Feb 09, 2007	45.27	45.57	44.80	44.97	11,066,939	-0.34(-0.75%)
Feb 08, 2007	45.25	45.50	44.50	45.31	9,959,715	+0.35(+0.78%)
Feb 07, 2007	45.38	45.90	44.58	44.96	9,452,261	-0.29(-0.65%)
Feb 06, 2007	45.87	45.89	44.86	45.25	13,393,916	-0.17(-0.38%)
Feb 05, 2007	45.69	45.84	45.18	45.43	8,703,838	+0.00(+0.00%)
Feb 02, 2007	45.11	45.76	44.61	45.43	12,684,914	+0.51(+1.13%)
Feb 01, 2007	44.37	45.00	44.11	44.92	16,505,727	+0.63(+1.42%)
Jan 31, 2007	44.03	44.49	43.72	44.29	18,316,792	+0.02(+0.05%)
Jan 30, 2007	43.54	44.44	43.38	44.27	13,535,975	+1.00(+2.32%)
Jan 29, 2007	43.74	44.10	43.11	43.27	10,461,005	-0.44(-1.01%)
Jan 26, 2007	43.91	44.29	43.43	43.70	10,640,907	+0.02(+0.05%)
Jan 25, 2007	44.51	44.58	43.58	43.68	12,024,077	-0.97(-2.17%)
Jan 24, 2007	44.30	44.90	43.45	44.65	15,627,143	+0.27(+0.61%)
Jan 23, 2007	43.63	44.59	43.57	44.38	19,431,040	+1.83(+4.30%)
Jan 22, 2007	42.97	43.87	42.34	42.55	22,624,846	+0.00(+0.00%)
Jan 19, 2007	41.47	42.63	41.05	42.55	26,761,026	+2.16(+5.35%)
Jan 18, 2007	41.09	41.42	40.05	40.39	19,427,888	-0.40(-0.99%)
Jan 17, 2007	40.46	41.10	40.46	40.80	21,277,084	+0.48(+1.19%)
Jan 16, 2007	40.04	40.60	39.87	40.31	18,357,074	-0.07(-0.17%)
Jan 12, 2007	39.93	40.50	39.77	40.38	21,994,256	+0.96(+2.42%)
Jan 11, 2007	39.97	40.92	39.28	39.43	20,368,254	-0.36(-0.89%)
Jan 10, 2007	40.41	41.09	38.84	39.78	19,000,136	-0.81(-1.99%)
Jan 09, 2007	40.30	40.91	39.78	40.59	23,325,678	-0.33(-0.82%)
Jan 08, 2007	41.88	42.00	40.87	40.93	16,134,741	-0.37(-0.90%)
Jan 05, 2007	41.72	41.90	41.23	41.30	14,758,451	-0.07(-0.17%)
Jan 04, 2007	42.27	42.33	41.33	41.37	19,972,468	-1.06(-2.50%)
Jan 03, 2007	43.96	43.96	41.90	42.43	19,314,928	-1.63(-3.70%)
Dec 29, 2006	44.02	44.32	43.61	44.06	8,206,992	-0.33(-0.74%)
Dec 28, 2006	44.81	44.82	44.04	44.39	6,160,117	-0.18(-0.41%)
Dec 27, 2006	43.56	44.65	43.50	44.57	10,474,049	+1.10(+2.54%)
Dec 26, 2006	44.46	44.46	43.03	43.47	6,587,870	-0.40(-0.92%)
Dec 22, 2006	44.73	44.74	43.82	43.87	8,446,957	-0.68(-1.53%)
Dec 21, 2006	45.25	45.44	44.18	44.56	12,345,321	-0.68(-1.51%)
Dec 20, 2006	45.88	46.16	45.23	45.24	9,790,563	-0.64(-1.40%)
Dec 19, 2006	45.30	46.08	44.57	45.88	13,123,847	+0.49(+1.08%)
Dec 18, 2006	46.72	46.93	45.27	45.39	12,762,466	-1.73(-3.67%)
Dec 15, 2006	47.49	48.17	47.05	47.12	10,911,836	-0.82(-1.70%)
Dec 14, 2006	47.35	48.18	47.05	47.94	14,042,855	+0.94(+2.00%)
Dec 13, 2006	46.39	47.26	46.16	47.00	12,229,926	+0.93(+2.03%)
Dec 12, 2006	46.63	46.63	45.76	46.06	10,121,412	+0.09(+0.20%)
Dec 11, 2006	46.31	46.78	45.87	45.97	8,070,524	-0.43(-0.93%)
Dec 08, 2006	46.98	47.35	46.14	46.40	7,738,385	-0.15(-0.31%)
Dec 07, 2006	46.82	47.23	46.34	46.55	10,225,913	-0.27(-0.57%)
Dec 06, 2006	46.84	47.34	46.62	46.82	11,906,818	-0.14(-0.30%)
Dec 05, 2006	47.89	48.13	46.82	46.96	13,950,109	-1.12(-2.34%)
Dec 04, 2006	47.44	48.13	47.06	48.08	13,171,726	+0.40(+0.85%)

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.