Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	37.55	37.93	37.04	37.21	18,746,712	+0.08(+0.21%)
Nov 29, 2007	36.70	37.17	36.64	37.14	10,212,542	+0.24(+0.66%)
Nov 28, 2007	36.66	37.04	36.55	36.90	17,192,006	+0.32(+0.89%)
Nov 27, 2007	36.28	36.77	36.21	36.57	11,812,099	+0.41(+1.13%)
Nov 26, 2007	36.81	36.81	36.12	36.16	16,448,640	-0.57(-1.56%)
Nov 23, 2007	36.80	36.91	36.47	36.74	7,366,576	+0.25(+0.68%)
Nov 21, 2007	36.98	37.17	36.48	36.49	14,330,853	-0.73(-1.97%)
Nov 20, 2007	37.30	37.43	36.85	37.22	14,793,543	-0.08(-0.20%)
Nov 19, 2007	36.84	37.52	36.84	37.30	16,590,416	+0.30(+0.81%)
Nov 16, 2007	36.59	37.13	36.59	37.00	19,562,552	+0.60(+1.66%)
Nov 15, 2007	36.02	36.47	35.79	36.39	13,671,936	+0.31(+0.85%)
Nov 14, 2007	36.63	36.72	36.01	36.09	12,976,263	-0.25(-0.70%)
Nov 13, 2007	37.23	37.23	36.13	36.34	26,350,880	-0.92(-2.46%)
Nov 12, 2007	37.71	37.71	37.24	37.26	25,972,306	+0.15(+0.39%)
Nov 09, 2007	37.55	37.72	36.98	37.11	15,725,272	-0.67(-1.79%)
Nov 08, 2007	37.69	37.93	37.43	37.79	27,407,194	+0.63(+1.70%)
Nov 07, 2007	37.91	38.10	37.07	37.16	15,227,512	-0.87(-2.28%)
Nov 06, 2007	38.00	38.14	37.80	38.02	11,824,481	+0.04(+0.12%)
Nov 05, 2007	37.55	38.12	37.40	37.98	11,039,338	+0.41(+1.10%)
Nov 02, 2007	37.68	37.84	37.23	37.56	12,042,604	+0.01(+0.03%)
Nov 01, 2007	37.77	38.00	37.45	37.55	10,876,948	-0.48(-1.25%)
Oct 31, 2007	37.70	38.09	37.44	38.03	12,038,991	+0.36(+0.96%)
Oct 30, 2007	37.44	37.88	37.31	37.67	7,154,828	+0.00(+0.00%)
Oct 29, 2007	37.18	37.89	37.18	37.67	9,888,677	+0.45(+1.21%)
Oct 26, 2007	37.00	37.27	36.66	37.21	9,163,331	+0.25(+0.69%)
Oct 25, 2007	36.37	37.09	36.24	36.96	12,366,424	+0.59(+1.61%)
Oct 24, 2007	36.20	36.44	35.79	36.37	12,962,529	+0.11(+0.32%)
Oct 23, 2007	35.77	36.26	35.44	36.26	14,136,199	+0.60(+1.70%)
Oct 22, 2007	35.66	35.81	35.39	35.65	18,817,364	-0.25(-0.71%)
Oct 19, 2007	35.86	36.32	35.85	35.91	14,041,134	-0.24(-0.65%)
Oct 18, 2007	36.21	36.34	36.07	36.14	5,828,863	-0.11(-0.30%)
Oct 17, 2007	36.42	36.46	35.93	36.25	8,612,253	+0.10(+0.26%)
Oct 16, 2007	35.80	36.31	35.67	36.16	15,085,975	+0.39(+1.10%)
Oct 15, 2007	36.46	36.50	35.60	35.76	14,778,732	-0.53(-1.46%)
Oct 12, 2007	36.18	36.51	35.76	36.29	19,736,404	+0.49(+1.37%)
Oct 11, 2007	36.48	36.55	35.61	35.80	12,518,043	-0.50(-1.37%)
Oct 10, 2007	36.39	36.62	35.82	36.30	10,281,629	-0.22(-0.61%)
Oct 09, 2007	36.29	36.57	36.09	36.52	10,155,149	+0.32(+0.90%)
Oct 08, 2007	35.71	36.25	35.65	36.20	6,628,326	+0.32(+0.89%)
Oct 05, 2007	35.69	36.00	35.60	35.88	9,462,888	+0.21(+0.59%)
Oct 04, 2007	35.59	35.89	35.55	35.67	7,653,834	-0.04(-0.12%)
Oct 03, 2007	35.61	35.79	35.35	35.71	9,056,582	+0.10(+0.29%)
Oct 02, 2007	35.87	35.92	35.44	35.61	12,491,804	-0.04(-0.11%)
Oct 01, 2007	34.85	35.78	34.80	35.65	12,953,259	+0.98(+2.83%)
Sep 28, 2007	34.66	34.94	34.44	34.67	10,326,093	-0.06(-0.16%)
Sep 27, 2007	34.90	34.97	34.41	34.73	10,605,917	-0.15(-0.44%)
Sep 26, 2007	34.59	34.95	34.50	34.88	12,112,640	+0.41(+1.20%)
Sep 25, 2007	34.88	34.94	34.30	34.46	21,317,636	-0.52(-1.47%)
Sep 24, 2007	34.93	35.26	34.82	34.98	7,404,645	+0.10(+0.29%)
Sep 21, 2007	35.31	35.31	34.81	34.88	16,144,638	-0.04(-0.13%)
Sep 20, 2007	35.26	35.41	34.87	34.92	12,941,004	-0.34(-0.97%)
Sep 19, 2007	34.91	35.47	34.85	35.27	18,605,728	+0.25(+0.71%)
Sep 18, 2007	34.99	35.13	34.76	35.02	17,462,852	+0.24(+0.70%)
Sep 17, 2007	35.20	35.29	34.46	34.78	18,411,878	-0.52(-1.46%)
Sep 14, 2007	34.31	35.33	33.80	35.29	24,511,940	+0.73(+2.12%)
Sep 13, 2007	33.54	34.80	33.52	34.56	31,573,976	+1.97(+6.05%)
Sep 12, 2007	33.02	33.06	32.56	32.59	12,081,727	-0.36(-1.08%)
Sep 11, 2007	32.47	33.44	32.42	32.94	27,124,494	+1.02(+3.21%)
Sep 10, 2007	31.50	32.22	31.50	31.92	14,044,128	+0.58(+1.85%)
Sep 07, 2007	31.50	31.56	31.19	31.34	9,141,614	-0.33(-1.04%)
Sep 06, 2007	31.31	31.74	31.07	31.67	9,219,041	+0.33(+1.06%)
Sep 05, 2007	31.42	31.82	31.17	31.34	6,513,316	-0.27(-0.85%)
Sep 04, 2007	31.27	31.69	31.23	31.61	8,501,013	+0.26(+0.83%)
Aug 31, 2007	31.36	31.53	31.26	31.35	6,416,060	+0.27(+0.86%)
Aug 30, 2007	31.04	31.32	30.95	31.08	6,488,350	-0.23(-0.73%)
Aug 29, 2007	31.00	31.38	30.66	31.31	10,606,077	+0.35(+1.13%)
Aug 28, 2007	31.56	31.56	30.87	30.96	9,081,406	-0.53(-1.68%)
Aug 27, 2007	31.82	32.18	31.43	31.49	7,125,466	-0.41(-1.30%)
Aug 24, 2007	31.75	32.12	31.59	31.90	9,188,718	+0.17(+0.54%)
Aug 23, 2007	31.42	31.84	31.50	31.73	10,473,627	+0.31(+0.99%)
Aug 22, 2007	30.94	31.47	30.91	31.42	10,031,654	+0.57(+1.84%)
Aug 21, 2007	30.88	31.09	30.59	30.85	8,768,899	+0.11(+0.37%)
Aug 20, 2007	30.38	31.01	30.33	30.73	8,081,509	+0.46(+1.51%)
Aug 17, 2007	31.29	31.31	30.12	30.28	19,092,816	-0.32(-1.04%)
Aug 16, 2007	29.82	30.77	29.68	30.59	17,173,020	+0.32(+1.07%)
Aug 15, 2007	30.68	31.03	30.23	30.27	12,896,451	-0.28(-0.92%)
Aug 14, 2007	30.94	31.00	30.16	30.55	15,802,899	-0.45(-1.46%)
Aug 13, 2007	31.63	31.82	30.93	31.00	10,674,266	-0.45(-1.42%)
Aug 10, 2007	31.60	31.78	30.93	31.45	13,315,327	-0.33(-1.04%)
Aug 09, 2007	31.50	33.02	31.19	31.78	20,832,202	-0.23(-0.72%)
Aug 08, 2007	31.67	32.46	30.75	32.01	16,089,669	+0.36(+1.13%)
Aug 07, 2007	31.19	32.01	31.19	31.65	11,440,766	+0.17(+0.55%)
Aug 06, 2007	30.72	31.52	30.72	31.48	15,703,275	+0.36(+1.15%)
Aug 03, 2007	31.18	31.31	31.07	31.12	12,158,007	-0.06(-0.18%)
Aug 02, 2007	30.60	31.36	30.59	31.18	19,100,794	+0.46(+1.49%)
Aug 01, 2007	30.35	30.79	30.23	30.72	19,518,830	+0.25(+0.84%)
Jul 31, 2007	30.84	31.12	30.46	30.47	13,352,388	-0.33(-1.07%)
Jul 30, 2007	31.07	31.14	30.58	30.80	13,345,086	-0.24(-0.76%)
Jul 27, 2007	31.31	31.52	30.85	31.03	17,700,444	-0.47(-1.50%)
Jul 26, 2007	32.24	32.49	31.10	31.50	27,241,692	-0.93(-2.87%)
Jul 25, 2007	32.85	33.10	32.33	32.43	13,676,342	-0.38(-1.14%)
Jul 24, 2007	32.91	33.59	32.77	32.81	11,232,994	-0.60(-1.81%)
Jul 23, 2007	33.51	33.65	33.03	33.41	8,531,447	+0.26(+0.79%)
Jul 20, 2007	33.56	33.87	33.06	33.15	11,813,964	-0.37(-1.10%)
Jul 19, 2007	33.54	33.56	33.20	33.52	5,267,347	+0.30(+0.90%)
Jul 18, 2007	33.24	33.63	33.05	33.22	7,992,368	+0.03(+0.08%)
Jul 17, 2007	33.11	33.35	33.10	33.20	8,621,191	+0.04(+0.12%)
Jul 16, 2007	33.46	33.46	32.98	33.16	9,671,262	+0.12(+0.37%)
Jul 13, 2007	32.92	33.41	32.71	33.04	10,954,481	+0.17(+0.50%)
Jul 12, 2007	32.46	32.88	32.14	32.87	10,351,026	+0.59(+1.83%)
Jul 11, 2007	31.97	32.38	31.97	32.28	6,768,004	+0.24(+0.75%)
Jul 10, 2007	32.38	32.53	31.98	32.04	10,222,557	-0.51(-1.56%)
Jul 09, 2007	32.74	32.75	32.34	32.55	7,860,049	-0.18(-0.56%)
Jul 06, 2007	32.68	32.85	32.46	32.73	9,241,258	+0.14(+0.43%)
Jul 05, 2007	32.71	33.01	32.52	32.59	9,739,491	-0.12(-0.37%)
Jul 03, 2007	32.84	33.13	32.68	32.71	7,588,200	+0.01(+0.04%)
Jul 02, 2007	32.31	32.71	32.34	32.70	18,531,246	+0.39(+1.22%)
Jun 29, 2007	32.60	32.70	32.12	32.31	10,325,771	-0.06(-0.18%)
Jun 28, 2007	32.69	32.76	32.33	32.36	8,634,851	-0.31(-0.95%)
Jun 27, 2007	32.82	32.88	32.58	32.68	13,260,364	-0.26(-0.79%)
Jun 26, 2007	32.70	33.06	32.59	32.94	13,475,963	+0.29(+0.88%)
Jun 25, 2007	32.21	33.00	31.94	32.65	17,014,094	+0.56(+1.75%)
Jun 22, 2007	32.43	32.52	31.84	32.09	16,480,867	-0.41(-1.27%)
Jun 21, 2007	32.67	32.70	32.23	32.50	7,800,851	-0.17(-0.51%)
Jun 20, 2007	33.36	33.40	32.65	32.67	11,936,236	-0.73(-2.19%)
Jun 19, 2007	33.26	33.66	33.22	33.40	9,438,378	+0.05(+0.15%)
Jun 18, 2007	33.14	33.42	32.90	33.35	9,192,017	+0.15(+0.44%)
Jun 15, 2007	33.41	33.48	33.18	33.20	10,079,104	-0.05(-0.15%)
Jun 14, 2007	33.16	33.43	32.95	33.26	8,008,763	+0.04(+0.12%)
Jun 13, 2007	32.71	33.24	32.62	33.22	11,725,698	+0.45(+1.38%)
Jun 12, 2007	32.73	33.16	32.68	32.77	13,578,116	+0.15(+0.45%)
Jun 11, 2007	32.76	32.85	32.45	32.62	9,467,118	-0.10(-0.31%)
Jun 08, 2007	32.45	32.77	32.18	32.72	18,927,744	+0.76(+2.39%)
Jun 07, 2007	32.26	32.77	31.96	31.96	13,029,733	-0.27(-0.85%)
Jun 06, 2007	32.36	32.38	32.12	32.23	11,736,371	-0.13(-0.41%)
Jun 05, 2007	32.52	32.59	32.10	32.36	9,440,813	-0.16(-0.49%)
Jun 04, 2007	32.43	32.59	32.11	32.52	7,812,206	+0.10(+0.29%)
Jun 01, 2007	32.17	32.61	32.17	32.43	6,101,093	+0.25(+0.79%)
May 31, 2007	32.24	32.35	32.01	32.17	12,446,319	+0.20(+0.64%)
May 30, 2007	32.10	32.15	31.69	31.97	12,863,127	-0.24(-0.75%)
May 29, 2007	32.41	32.41	31.91	32.21	10,125,022	-0.18(-0.57%)
May 25, 2007	32.42	32.64	32.29	32.40	7,815,822	-0.04(-0.12%)
May 24, 2007	32.82	33.14	32.29	32.43	12,784,789	-0.39(-1.18%)
May 23, 2007	33.32	33.41	32.68	32.82	11,102,522	-0.59(-1.77%)
May 22, 2007	33.10	33.47	33.06	33.41	15,585,358	+0.15(+0.44%)
May 21, 2007	33.31	33.31	33.09	33.27	18,621,486	-0.04(-0.11%)
May 18, 2007	33.27	33.36	32.98	33.31	21,140,594	+0.04(+0.13%)
May 17, 2007	32.84	33.27	32.78	33.26	20,957,000	+0.18(+0.56%)
May 16, 2007	32.64	33.15	32.29	33.08	17,367,340	+0.45(+1.37%)
May 15, 2007	32.31	33.02	32.22	32.63	15,438,862	+0.41(+1.26%)
May 14, 2007	32.24	32.36	32.13	32.22	11,640,952	-0.01(-0.04%)
May 11, 2007	31.82	32.31	31.56	32.24	16,174,880	+0.41(+1.30%)
May 10, 2007	31.57	31.90	31.59	31.82	19,586,096	+0.10(+0.32%)
May 09, 2007	31.43	31.79	31.35	31.72	9,902,581	+0.33(+1.05%)
May 08, 2007	31.66	31.73	31.38	31.39	7,400,906	-0.11(-0.36%)
May 07, 2007	31.77	31.82	31.45	31.50	12,845,223	-0.27(-0.84%)
May 04, 2007	31.80	31.83	31.54	31.77	7,693,252	+0.01(+0.02%)
May 03, 2007	31.73	31.84	31.56	31.77	12,505,536	-0.07(-0.22%)
May 02, 2007	31.40	31.86	31.35	31.84	14,732,646	+0.56(+1.79%)
May 01, 2007	30.68	31.31	30.68	31.28	10,228,900	+0.55(+1.78%)
Apr 30, 2007	31.09	31.12	30.72	30.73	12,908,752	-0.43(-1.37%)
Apr 27, 2007	31.06	31.25	31.00	31.16	6,312,957	-0.18(-0.57%)
Apr 26, 2007	31.05	31.45	31.02	31.33	10,761,752	+0.38(+1.23%)
Apr 25, 2007	31.00	31.16	30.75	30.95	10,974,353	+0.10(+0.33%)
Apr 24, 2007	30.83	30.97	30.63	30.85	10,407,912	-0.11(-0.35%)
Apr 23, 2007	30.80	31.06	30.70	30.96	10,707,671	+0.18(+0.58%)
Apr 20, 2007	31.59	31.63	30.34	30.78	19,768,568	-0.27(-0.86%)
Apr 19, 2007	31.19	31.19	30.75	31.05	10,314,776	-0.06(-0.20%)
Apr 18, 2007	31.02	31.16	30.91	31.11	10,578,617	-0.08(-0.27%)
Apr 17, 2007	30.58	31.27	30.58	31.19	22,514,850	+0.58(+1.89%)
Apr 16, 2007	30.33	30.61	30.18	30.61	15,157,316	+0.29(+0.97%)
Apr 13, 2007	30.04	30.50	29.83	30.32	14,978,431	+0.64(+2.17%)
Apr 12, 2007	29.59	29.91	29.37	29.68	8,942,662	+0.12(+0.41%)
Apr 11, 2007	29.47	29.75	29.43	29.56	13,569,046	+0.08(+0.28%)
Apr 10, 2007	29.45	29.54	29.32	29.47	8,733,013	-0.11(-0.39%)
Apr 09, 2007	29.25	29.68	29.16	29.59	12,455,460	+0.45(+1.55%)
Apr 05, 2007	28.79	29.16	28.72	29.14	7,651,634	+0.35(+1.22%)
Apr 04, 2007	28.67	28.95	28.67	28.79	5,050,858	-0.02(-0.07%)
Apr 03, 2007	28.64	28.86	28.60	28.81	9,074,441	+0.28(+0.98%)
Apr 02, 2007	28.18	28.73	28.17	28.53	7,320,901	-0.15(-0.51%)
Mar 30, 2007	28.61	28.81	28.46	28.67	7,495,616	+0.11(+0.40%)
Mar 29, 2007	28.83	28.83	28.42	28.56	8,271,850	+0.03(+0.09%)
Mar 28, 2007	28.55	28.67	28.30	28.53	9,400,041	-0.13(-0.47%)
Mar 27, 2007	28.56	28.76	28.53	28.67	7,420,200	-0.05(-0.18%)
Mar 26, 2007	28.95	28.95	28.42	28.72	8,327,995	+0.04(+0.16%)
Mar 23, 2007	28.64	28.73	28.22	28.67	9,490,971	+0.36(+1.26%)
Mar 22, 2007	28.35	28.43	28.24	28.32	9,805,296	-0.08(-0.27%)
Mar 21, 2007	28.18	28.45	27.89	28.39	7,147,129	+0.19(+0.68%)
Mar 20, 2007	27.97	28.23	27.84	28.20	6,174,099	+0.28(+1.00%)
Mar 19, 2007	27.78	28.16	27.78	27.92	7,821,636	+0.25(+0.90%)
Mar 16, 2007	27.05	27.83	27.05	27.67	15,414,509	+0.01(+0.02%)
Mar 15, 2007	27.69	27.85	27.62	27.67	8,901,506	-0.11(-0.41%)
Mar 14, 2007	27.73	27.92	27.41	27.78	10,329,078	+0.11(+0.39%)
Mar 13, 2007	28.43	28.41	27.64	27.67	13,532,395	-0.76(-2.66%)
Mar 12, 2007	28.21	28.57	28.06	28.43	11,519,088	+0.33(+1.18%)
Mar 09, 2007	27.88	28.32	27.86	28.10	9,766,754	+0.32(+1.17%)
Mar 08, 2007	28.00	28.11	27.62	27.78	10,767,437	+0.34(+1.25%)
Mar 07, 2007	27.32	27.53	27.15	27.43	9,411,511	+0.00(+0.00%)
Mar 06, 2007	27.48	27.53	26.93	27.43	11,479,180	+0.12(+0.44%)
Mar 05, 2007	27.66	27.83	27.27	27.31	10,795,561	-0.48(-1.74%)
Mar 02, 2007	28.07	28.30	27.77	27.79	10,131,424	-0.27(-0.98%)
Mar 01, 2007	27.68	28.28	27.33	28.07	16,858,450	+0.26(+0.94%)
Feb 28, 2007	28.36	28.36	27.61	27.81	18,383,720	-0.49(-1.73%)
Feb 27, 2007	28.98	29.12	28.00	28.30	15,232,252	-0.85(-2.93%)
Feb 26, 2007	29.28	29.37	29.12	29.15	9,278,303	-0.13(-0.46%)
Feb 23, 2007	29.31	29.41	29.17	29.28	6,061,131	-0.03(-0.09%)
Feb 22, 2007	29.18	29.33	29.16	29.31	7,547,937	+0.05(+0.17%)
Feb 21, 2007	29.15	29.35	29.11	29.26	8,831,903	+0.10(+0.33%)
Feb 20, 2007	28.75	29.21	28.67	29.16	9,982,005	+0.32(+1.10%)
Feb 16, 2007	28.64	28.88	28.55	28.84	10,694,848	+0.22(+0.76%)
Feb 15, 2007	28.58	28.79	28.54	28.63	6,484,721	-0.03(-0.09%)
Feb 14, 2007	28.61	28.67	28.46	28.65	8,423,089	+0.08(+0.27%)
Feb 13, 2007	28.55	28.62	28.46	28.58	8,030,035	+0.11(+0.38%)
Feb 12, 2007	28.32	28.58	28.26	28.47	8,876,987	+0.11(+0.38%)
Feb 09, 2007	28.30	28.58	28.27	28.36	7,772,144	+0.13(+0.47%)
Feb 08, 2007	28.47	28.54	28.09	28.23	9,455,975	-0.24(-0.83%)
Feb 07, 2007	28.48	28.56	28.30	28.46	5,282,299	-0.03(-0.11%)
Feb 06, 2007	28.45	28.55	28.28	28.49	6,310,791	+0.15(+0.54%)
Feb 05, 2007	28.30	28.46	28.20	28.34	5,531,959	-0.01(-0.02%)
Feb 02, 2007	28.31	28.48	28.27	28.35	7,422,400	+0.04(+0.13%)
Feb 01, 2007	28.17	28.34	28.13	28.31	9,563,286	+0.08(+0.29%)
Jan 31, 2007	27.86	28.28	27.78	28.23	11,549,569	+0.37(+1.32%)
Jan 30, 2007	27.67	27.91	27.67	27.86	9,141,425	+0.34(+1.25%)
Jan 29, 2007	27.23	27.78	27.21	27.51	12,981,226	+0.19(+0.70%)
Jan 26, 2007	27.38	27.43	27.08	27.32	13,421,470	-0.04(-0.16%)
Jan 25, 2007	27.99	28.09	27.28	27.37	16,701,931	-0.74(-2.63%)
Jan 24, 2007	28.29	28.31	28.03	28.11	17,312,806	-0.44(-1.54%)
Jan 23, 2007	28.35	28.64	28.26	28.55	9,647,344	+0.32(+1.13%)
Jan 22, 2007	28.51	28.51	28.13	28.23	7,727,051	-0.29(-1.03%)
Jan 19, 2007	28.43	28.58	28.20	28.52	8,039,558	+0.14(+0.49%)
Jan 18, 2007	28.56	28.63	28.34	28.38	7,369,608	-0.17(-0.60%)
Jan 17, 2007	28.37	28.68	28.25	28.55	14,831,445	+0.18(+0.65%)
Jan 16, 2007	28.23	28.42	28.11	28.37	8,449,321	+0.22(+0.79%)
Jan 12, 2007	28.43	28.44	28.06	28.14	11,160,074	-0.18(-0.65%)
Jan 11, 2007	28.14	28.39	28.07	28.33	8,840,859	+0.16(+0.56%)
Jan 10, 2007	27.86	28.19	27.66	28.17	10,015,943	+0.30(+1.07%)
Jan 09, 2007	27.92	28.10	27.74	27.87	10,735,542	+0.05(+0.18%)
Jan 08, 2007	27.69	27.91	27.53	27.82	7,130,789	+0.11(+0.39%)
Jan 05, 2007	27.62	27.89	27.58	27.71	8,957,283	+0.00(+0.00%)
Jan 04, 2007	27.85	27.92	27.29	27.71	15,438,548	-0.21(-0.75%)
Jan 03, 2007	27.78	28.25	27.69	27.92	11,908,269	-0.29(-1.04%)
Dec 29, 2006	28.11	28.44	28.07	28.21	5,185,671	-0.02(-0.07%)
Dec 28, 2006	28.22	28.41	28.02	28.23	5,366,042	+0.02(+0.07%)
Dec 27, 2006	27.97	28.23	27.89	28.21	5,975,188	+0.33(+1.19%)
Dec 26, 2006	27.79	27.95	27.69	27.88	3,497,755	+0.15(+0.55%)
Dec 22, 2006	27.92	27.99	27.70	27.73	5,592,763	-0.19(-0.68%)
Dec 21, 2006	28.00	28.13	27.83	27.92	8,659,859	+0.01(+0.02%)
Dec 20, 2006	28.00	28.16	27.84	27.92	9,219,670	-0.08(-0.30%)
Dec 19, 2006	27.67	28.00	27.52	28.00	9,280,631	+0.32(+1.17%)
Dec 18, 2006	27.58	27.85	27.53	27.67	8,164,467	+0.04(+0.16%)
Dec 15, 2006	27.81	27.97	27.44	27.63	11,618,387	-0.18(-0.64%)
Dec 14, 2006	27.69	27.97	27.61	27.81	7,294,349	+0.06(+0.23%)
Dec 13, 2006	27.50	27.80	27.46	27.74	7,897,838	+0.35(+1.28%)
Dec 12, 2006	27.68	27.74	27.25	27.39	8,407,057	-0.34(-1.24%)
Dec 11, 2006	27.69	27.87	27.60	27.74	7,245,799	-0.11(-0.41%)
Dec 08, 2006	27.70	27.93	27.53	27.85	11,369,512	+0.31(+1.11%)
Dec 07, 2006	27.37	27.64	27.34	27.55	9,074,807	+0.20(+0.74%)
Dec 06, 2006	27.34	27.37	27.08	27.34	8,898,521	+0.13(+0.49%)
Dec 05, 2006	27.20	27.64	27.06	27.21	10,548,886	+0.16(+0.59%)
Dec 04, 2006	26.76	27.16	26.73	27.05	8,126,444	+0.27(+1.00%)

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.