Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	37.56	37.94	37.05	37.22	18,743,754	+0.08(+0.21%)
Nov 29, 2007	36.71	37.18	36.65	37.14	10,210,931	+0.24(+0.66%)
Nov 28, 2007	36.67	37.05	36.55	36.90	17,189,292	+0.32(+0.89%)
Nov 27, 2007	36.28	36.78	36.21	36.58	11,810,235	+0.41(+1.13%)
Nov 26, 2007	36.82	36.82	36.13	36.17	16,446,045	-0.57(-1.56%)
Nov 23, 2007	36.81	36.92	36.47	36.74	7,365,413	+0.25(+0.68%)
Nov 21, 2007	36.99	37.18	36.49	36.49	14,328,592	-0.73(-1.97%)
Nov 20, 2007	37.30	37.44	36.86	37.23	14,791,209	-0.08(-0.20%)
Nov 19, 2007	36.84	37.53	36.84	37.30	16,587,798	+0.30(+0.81%)
Nov 16, 2007	36.60	37.14	36.60	37.00	19,559,466	+0.60(+1.66%)
Nov 15, 2007	36.02	36.48	35.80	36.40	13,669,779	+0.31(+0.85%)
Nov 14, 2007	36.64	36.73	36.02	36.09	12,974,215	-0.25(-0.70%)
Nov 13, 2007	37.24	37.24	36.14	36.35	26,346,722	-0.92(-2.46%)
Nov 12, 2007	37.72	37.72	37.25	37.26	25,968,208	+0.15(+0.39%)
Nov 09, 2007	37.56	37.73	36.98	37.12	15,722,791	-0.67(-1.79%)
Nov 08, 2007	37.69	37.93	37.44	37.79	27,402,870	+0.63(+1.70%)
Nov 07, 2007	37.92	38.10	37.08	37.16	15,225,109	-0.87(-2.28%)
Nov 06, 2007	38.01	38.14	37.81	38.03	11,822,615	+0.04(+0.12%)
Nov 05, 2007	37.56	38.12	37.40	37.98	11,037,597	+0.41(+1.10%)
Nov 02, 2007	37.68	37.84	37.24	37.57	12,040,704	+0.01(+0.03%)
Nov 01, 2007	37.78	38.01	37.46	37.56	10,875,232	-0.48(-1.25%)
Oct 31, 2007	37.70	38.10	37.45	38.03	12,037,091	+0.36(+0.96%)
Oct 30, 2007	37.45	37.88	37.32	37.67	7,153,699	+0.00(+0.00%)
Oct 29, 2007	37.19	37.89	37.19	37.67	9,887,117	+0.45(+1.21%)
Oct 26, 2007	37.00	37.28	36.67	37.22	9,161,885	+0.25(+0.69%)
Oct 25, 2007	36.38	37.10	36.25	36.97	12,364,473	+0.59(+1.61%)
Oct 24, 2007	36.21	36.44	35.79	36.38	12,960,484	+0.11(+0.32%)
Oct 23, 2007	35.77	36.27	35.45	36.27	14,133,968	+0.60(+1.70%)
Oct 22, 2007	35.67	35.81	35.40	35.66	18,814,396	-0.25(-0.71%)
Oct 19, 2007	35.87	36.33	35.85	35.91	14,038,919	-0.24(-0.65%)
Oct 18, 2007	36.21	36.35	36.07	36.15	5,827,943	-0.11(-0.30%)
Oct 17, 2007	36.42	36.47	35.93	36.26	8,610,894	+0.10(+0.26%)
Oct 16, 2007	35.81	36.32	35.67	36.16	15,083,595	+0.39(+1.10%)
Oct 15, 2007	36.47	36.51	35.60	35.77	14,776,400	-0.53(-1.46%)
Oct 12, 2007	36.19	36.51	35.76	36.30	19,733,290	+0.49(+1.37%)
Oct 11, 2007	36.48	36.55	35.62	35.81	12,516,068	-0.50(-1.37%)
Oct 10, 2007	36.39	36.62	35.83	36.30	10,280,007	-0.22(-0.61%)
Oct 09, 2007	36.30	36.58	36.09	36.53	10,153,547	+0.32(+0.90%)
Oct 08, 2007	35.72	36.25	35.66	36.20	6,627,281	+0.32(+0.89%)
Oct 05, 2007	35.69	36.00	35.60	35.88	9,461,395	+0.21(+0.59%)
Oct 04, 2007	35.60	35.90	35.55	35.67	7,652,626	-0.04(-0.12%)
Oct 03, 2007	35.62	35.80	35.35	35.72	9,055,153	+0.10(+0.29%)
Oct 02, 2007	35.88	35.93	35.44	35.62	12,489,833	-0.04(-0.11%)
Oct 01, 2007	34.85	35.79	34.80	35.65	12,951,215	+0.98(+2.83%)
Sep 28, 2007	34.67	34.95	34.44	34.67	10,324,464	-0.06(-0.16%)
Sep 27, 2007	34.90	34.98	34.41	34.73	10,604,243	-0.15(-0.44%)
Sep 26, 2007	34.60	34.96	34.50	34.88	12,110,729	+0.41(+1.20%)
Sep 25, 2007	34.88	34.95	34.30	34.47	21,314,272	-0.52(-1.47%)
Sep 24, 2007	34.93	35.27	34.83	34.99	7,403,477	+0.10(+0.29%)
Sep 21, 2007	35.32	35.32	34.82	34.88	16,142,091	-0.04(-0.13%)
Sep 20, 2007	35.27	35.41	34.88	34.93	12,938,962	-0.34(-0.97%)
Sep 19, 2007	34.92	35.48	34.85	35.27	18,602,792	+0.25(+0.71%)
Sep 18, 2007	34.99	35.13	34.76	35.02	17,460,098	+0.24(+0.70%)
Sep 17, 2007	35.20	35.29	34.46	34.78	18,408,974	-0.52(-1.46%)
Sep 14, 2007	34.31	35.34	33.81	35.30	24,508,074	+0.73(+2.12%)
Sep 13, 2007	33.54	34.81	33.52	34.57	31,568,994	+1.97(+6.05%)
Sep 12, 2007	33.02	33.07	32.57	32.59	12,079,821	-0.36(-1.08%)
Sep 11, 2007	32.47	33.45	32.42	32.95	27,120,216	+1.02(+3.21%)
Sep 10, 2007	31.50	32.22	31.50	31.92	14,041,912	+0.58(+1.85%)
Sep 07, 2007	31.51	31.56	31.19	31.34	9,140,171	-0.33(-1.04%)
Sep 06, 2007	31.32	31.75	31.07	31.68	9,217,587	+0.33(+1.06%)
Sep 05, 2007	31.43	31.83	31.18	31.34	6,512,289	-0.27(-0.85%)
Sep 04, 2007	31.27	31.69	31.24	31.61	8,499,672	+0.26(+0.83%)
Aug 31, 2007	31.37	31.54	31.27	31.35	6,415,048	+0.27(+0.86%)
Aug 30, 2007	31.05	31.33	30.96	31.08	6,487,327	-0.23(-0.73%)
Aug 29, 2007	31.00	31.39	30.66	31.31	10,604,403	+0.35(+1.13%)
Aug 28, 2007	31.57	31.57	30.87	30.96	9,079,973	-0.53(-1.68%)
Aug 27, 2007	31.83	32.18	31.44	31.49	7,124,342	-0.41(-1.30%)
Aug 24, 2007	31.76	32.12	31.59	31.90	9,187,268	+0.17(+0.54%)
Aug 23, 2007	31.42	31.85	31.51	31.73	10,471,974	+0.31(+0.99%)
Aug 22, 2007	30.95	31.48	30.91	31.42	10,030,072	+0.57(+1.84%)
Aug 21, 2007	30.89	31.09	30.59	30.85	8,767,515	+0.11(+0.37%)
Aug 20, 2007	30.38	31.01	30.34	30.74	8,080,233	+0.46(+1.51%)
Aug 17, 2007	31.29	31.32	30.13	30.28	19,089,804	-0.32(-1.04%)
Aug 16, 2007	29.82	30.78	29.69	30.60	17,170,312	+0.32(+1.07%)
Aug 15, 2007	30.68	31.03	30.24	30.28	12,894,417	-0.28(-0.92%)
Aug 14, 2007	30.94	31.01	30.16	30.56	15,800,406	-0.45(-1.46%)
Aug 13, 2007	31.63	31.82	30.94	31.01	10,672,582	-0.45(-1.42%)
Aug 10, 2007	31.61	31.78	30.93	31.45	13,313,227	-0.33(-1.04%)
Aug 09, 2007	31.51	33.02	31.20	31.78	20,828,916	-0.23(-0.72%)
Aug 08, 2007	31.68	32.46	30.76	32.01	16,087,130	+0.36(+1.13%)
Aug 07, 2007	31.19	32.02	31.19	31.66	11,438,961	+0.17(+0.55%)
Aug 06, 2007	30.73	31.53	30.72	31.48	15,700,798	+0.36(+1.14%)
Aug 03, 2007	31.19	31.32	31.08	31.13	12,156,089	-0.06(-0.18%)
Aug 02, 2007	30.61	31.37	30.60	31.19	19,097,780	+0.46(+1.49%)
Aug 01, 2007	30.35	30.79	30.24	30.73	19,515,750	+0.25(+0.84%)
Jul 31, 2007	30.84	31.13	30.47	30.47	13,350,282	-0.33(-1.07%)
Jul 30, 2007	31.07	31.14	30.59	30.80	13,342,980	-0.24(-0.76%)
Jul 27, 2007	31.32	31.53	30.85	31.04	17,697,650	-0.47(-1.50%)
Jul 26, 2007	32.24	32.49	31.10	31.51	27,237,394	-0.93(-2.87%)
Jul 25, 2007	32.85	33.10	32.33	32.44	13,674,184	-0.38(-1.14%)
Jul 24, 2007	32.91	33.60	32.78	32.81	11,231,222	-0.60(-1.81%)
Jul 23, 2007	33.52	33.66	33.03	33.42	8,530,101	+0.26(+0.79%)
Jul 20, 2007	33.57	33.88	33.07	33.16	11,812,100	-0.37(-1.10%)
Jul 19, 2007	33.54	33.57	33.20	33.53	5,266,516	+0.30(+0.90%)
Jul 18, 2007	33.25	33.64	33.05	33.23	7,991,107	+0.03(+0.08%)
Jul 17, 2007	33.11	33.36	33.10	33.20	8,619,831	+0.04(+0.12%)
Jul 16, 2007	33.46	33.46	32.99	33.17	9,669,736	+0.12(+0.37%)
Jul 13, 2007	32.93	33.42	32.72	33.04	10,952,752	+0.17(+0.50%)
Jul 12, 2007	32.46	32.88	32.15	32.88	10,349,393	+0.59(+1.83%)
Jul 11, 2007	31.97	32.39	31.97	32.29	6,766,936	+0.24(+0.75%)
Jul 10, 2007	32.39	32.53	31.99	32.04	10,220,944	-0.51(-1.56%)
Jul 09, 2007	32.74	32.75	32.34	32.55	7,858,809	-0.18(-0.56%)
Jul 06, 2007	32.69	32.86	32.46	32.74	9,239,800	+0.14(+0.43%)
Jul 05, 2007	32.72	33.02	32.53	32.60	9,737,954	-0.12(-0.37%)
Jul 03, 2007	32.84	33.14	32.68	32.72	7,587,002	+0.01(+0.04%)
Jul 02, 2007	32.31	32.72	32.34	32.71	18,528,322	+0.39(+1.22%)
Jun 29, 2007	32.60	32.70	32.13	32.31	10,324,142	-0.06(-0.18%)
Jun 28, 2007	32.69	32.76	32.33	32.37	8,633,488	-0.31(-0.95%)
Jun 27, 2007	32.83	32.88	32.59	32.68	13,258,272	-0.26(-0.79%)
Jun 26, 2007	32.71	33.06	32.59	32.94	13,473,837	+0.29(+0.88%)
Jun 25, 2007	32.21	33.01	31.95	32.66	17,011,410	+0.56(+1.75%)
Jun 22, 2007	32.44	32.52	31.84	32.10	16,478,267	-0.41(-1.27%)
Jun 21, 2007	32.67	32.70	32.24	32.51	7,799,620	-0.17(-0.51%)
Jun 20, 2007	33.36	33.40	32.66	32.67	11,934,353	-0.73(-2.19%)
Jun 19, 2007	33.26	33.66	33.22	33.41	9,436,889	+0.05(+0.15%)
Jun 18, 2007	33.15	33.43	32.90	33.36	9,190,567	+0.15(+0.44%)
Jun 15, 2007	33.41	33.48	33.18	33.21	10,077,514	-0.05(-0.15%)
Jun 14, 2007	33.17	33.44	32.95	33.26	8,007,499	+0.04(+0.11%)
Jun 13, 2007	32.72	33.24	32.62	33.22	11,723,848	+0.45(+1.38%)
Jun 12, 2007	32.73	33.17	32.69	32.77	13,575,974	+0.15(+0.45%)
Jun 11, 2007	32.76	32.86	32.45	32.62	9,465,624	-0.10(-0.31%)
Jun 08, 2007	32.46	32.77	32.18	32.73	18,924,758	+0.76(+2.39%)
Jun 07, 2007	32.26	32.77	31.96	31.96	13,027,677	-0.27(-0.85%)
Jun 06, 2007	32.37	32.39	32.13	32.24	11,734,519	-0.13(-0.41%)
Jun 05, 2007	32.53	32.59	32.10	32.37	9,439,324	-0.16(-0.49%)
Jun 04, 2007	32.43	32.60	32.11	32.53	7,810,973	+0.10(+0.29%)
Jun 01, 2007	32.17	32.61	32.18	32.43	6,100,130	+0.25(+0.79%)
May 31, 2007	32.24	32.36	32.02	32.18	12,444,355	+0.20(+0.64%)
May 30, 2007	32.10	32.16	31.69	31.97	12,861,097	-0.24(-0.75%)
May 29, 2007	32.41	32.41	31.92	32.22	10,123,424	-0.18(-0.57%)
May 25, 2007	32.43	32.65	32.29	32.40	7,814,589	-0.04(-0.12%)
May 24, 2007	32.83	33.15	32.30	32.44	12,782,772	-0.39(-1.18%)
May 23, 2007	33.32	33.42	32.69	32.83	11,100,770	-0.59(-1.77%)
May 22, 2007	33.10	33.47	33.07	33.42	15,582,899	+0.15(+0.44%)
May 21, 2007	33.31	33.31	33.10	33.27	18,618,548	-0.04(-0.11%)
May 18, 2007	33.27	33.37	32.99	33.31	21,137,258	+0.04(+0.13%)
May 17, 2007	32.85	33.27	32.79	33.27	20,953,694	+0.18(+0.56%)
May 16, 2007	32.65	33.16	32.30	33.08	17,364,600	+0.45(+1.37%)
May 15, 2007	32.31	33.02	32.23	32.64	15,436,426	+0.41(+1.26%)
May 14, 2007	32.24	32.37	32.13	32.23	11,639,115	-0.01(-0.04%)
May 11, 2007	31.82	32.31	31.56	32.24	16,172,328	+0.41(+1.30%)
May 10, 2007	31.57	31.90	31.59	31.83	19,583,006	+0.10(+0.32%)
May 09, 2007	31.44	31.80	31.35	31.73	9,901,018	+0.33(+1.05%)
May 08, 2007	31.67	31.73	31.38	31.40	7,399,738	-0.11(-0.36%)
May 07, 2007	31.78	31.83	31.46	31.51	12,843,197	-0.27(-0.84%)
May 04, 2007	31.81	31.83	31.54	31.78	7,692,038	+0.01(+0.02%)
May 03, 2007	31.73	31.84	31.56	31.77	12,503,563	-0.07(-0.22%)
May 02, 2007	31.40	31.87	31.35	31.84	14,730,321	+0.56(+1.79%)
May 01, 2007	30.69	31.32	30.69	31.28	10,227,286	+0.55(+1.78%)
Apr 30, 2007	31.10	31.13	30.72	30.73	12,906,716	-0.43(-1.37%)
Apr 27, 2007	31.06	31.26	31.00	31.16	6,311,961	-0.18(-0.57%)
Apr 26, 2007	31.05	31.45	31.02	31.34	10,760,054	+0.38(+1.23%)
Apr 25, 2007	31.01	31.16	30.76	30.96	10,972,622	+0.10(+0.33%)
Apr 24, 2007	30.84	30.98	30.64	30.85	10,406,270	-0.11(-0.35%)
Apr 23, 2007	30.81	31.06	30.70	30.96	10,705,981	+0.18(+0.58%)
Apr 20, 2007	31.59	31.64	30.35	30.78	19,765,450	-0.27(-0.86%)
Apr 19, 2007	31.19	31.19	30.76	31.05	10,313,148	-0.06(-0.20%)
Apr 18, 2007	31.02	31.17	30.92	31.12	10,576,948	-0.08(-0.27%)
Apr 17, 2007	30.59	31.27	30.59	31.20	22,511,298	+0.58(+1.89%)
Apr 16, 2007	30.34	30.62	30.19	30.62	15,154,925	+0.29(+0.97%)
Apr 13, 2007	30.05	30.50	29.84	30.33	14,976,068	+0.64(+2.17%)
Apr 12, 2007	29.59	29.92	29.38	29.68	8,941,251	+0.12(+0.41%)
Apr 11, 2007	29.48	29.75	29.43	29.56	13,566,905	+0.08(+0.28%)
Apr 10, 2007	29.45	29.55	29.32	29.48	8,731,635	-0.11(-0.39%)
Apr 09, 2007	29.25	29.68	29.16	29.59	12,453,494	+0.45(+1.55%)
Apr 05, 2007	28.80	29.16	28.73	29.14	7,650,427	+0.35(+1.22%)
Apr 04, 2007	28.67	28.96	28.67	28.79	5,050,061	-0.02(-0.07%)
Apr 03, 2007	28.65	28.87	28.61	28.81	9,073,009	+0.28(+0.98%)
Apr 02, 2007	28.19	28.73	28.17	28.53	7,319,746	-0.15(-0.51%)
Mar 30, 2007	28.61	28.82	28.46	28.68	7,494,434	+0.11(+0.40%)
Mar 29, 2007	28.83	28.84	28.43	28.56	8,270,545	+0.03(+0.09%)
Mar 28, 2007	28.55	28.67	28.30	28.54	9,398,558	-0.13(-0.47%)
Mar 27, 2007	28.56	28.77	28.53	28.67	7,419,029	-0.05(-0.18%)
Mar 26, 2007	28.96	28.96	28.42	28.72	8,326,681	+0.04(+0.16%)
Mar 23, 2007	28.65	28.73	28.23	28.68	9,489,474	+0.36(+1.26%)
Mar 22, 2007	28.36	28.44	28.24	28.32	9,803,749	-0.08(-0.27%)
Mar 21, 2007	28.18	28.45	27.89	28.40	7,146,002	+0.19(+0.68%)
Mar 20, 2007	27.98	28.23	27.84	28.21	6,173,125	+0.28(+1.00%)
Mar 19, 2007	27.79	28.16	27.79	27.93	7,820,402	+0.25(+0.90%)
Mar 16, 2007	27.05	27.84	27.05	27.68	15,412,077	+0.01(+0.02%)
Mar 15, 2007	27.69	27.85	27.63	27.67	8,900,102	-0.11(-0.41%)
Mar 14, 2007	27.74	27.93	27.41	27.79	10,327,449	+0.11(+0.39%)
Mar 13, 2007	28.44	28.41	27.65	27.68	13,530,260	-0.76(-2.66%)
Mar 12, 2007	28.21	28.58	28.07	28.44	11,517,271	+0.33(+1.18%)
Mar 09, 2007	27.88	28.32	27.87	28.10	9,765,213	+0.32(+1.17%)
Mar 08, 2007	28.01	28.11	27.63	27.78	10,765,738	+0.34(+1.25%)
Mar 07, 2007	27.32	27.54	27.15	27.44	9,410,026	+0.00(+0.00%)
Mar 06, 2007	27.48	27.53	26.93	27.44	11,477,369	+0.12(+0.44%)
Mar 05, 2007	27.67	27.84	27.28	27.32	10,793,858	-0.48(-1.74%)
Mar 02, 2007	28.07	28.31	27.77	27.80	10,129,826	-0.27(-0.97%)
Mar 01, 2007	27.68	28.29	27.33	28.07	16,855,790	+0.26(+0.94%)
Feb 28, 2007	28.37	28.37	27.61	27.81	18,380,820	-0.49(-1.73%)
Feb 27, 2007	28.99	29.12	28.01	28.30	15,229,849	-0.85(-2.93%)
Feb 26, 2007	29.28	29.38	29.13	29.15	9,276,839	-0.13(-0.46%)
Feb 23, 2007	29.31	29.42	29.17	29.29	6,060,175	-0.03(-0.09%)
Feb 22, 2007	29.19	29.34	29.16	29.31	7,546,746	+0.05(+0.17%)
Feb 21, 2007	29.15	29.36	29.12	29.26	8,830,510	+0.10(+0.33%)
Feb 20, 2007	28.75	29.22	28.68	29.17	9,980,430	+0.32(+1.10%)
Feb 16, 2007	28.65	28.89	28.56	28.85	10,693,161	+0.22(+0.76%)
Feb 15, 2007	28.58	28.80	28.54	28.63	6,483,698	-0.03(-0.09%)
Feb 14, 2007	28.61	28.68	28.46	28.66	8,421,760	+0.08(+0.27%)
Feb 13, 2007	28.55	28.63	28.46	28.58	8,028,768	+0.11(+0.38%)
Feb 12, 2007	28.33	28.58	28.26	28.47	8,875,586	+0.11(+0.38%)
Feb 09, 2007	28.31	28.58	28.28	28.37	7,770,917	+0.13(+0.47%)
Feb 08, 2007	28.47	28.54	28.10	28.23	9,454,483	-0.24(-0.83%)
Feb 07, 2007	28.49	28.57	28.30	28.47	5,281,465	-0.03(-0.11%)
Feb 06, 2007	28.45	28.56	28.28	28.50	6,309,796	+0.15(+0.54%)
Feb 05, 2007	28.30	28.46	28.20	28.35	5,531,086	-0.01(-0.02%)
Feb 02, 2007	28.31	28.48	28.28	28.35	7,421,228	+0.04(+0.13%)
Feb 01, 2007	28.17	28.34	28.14	28.31	9,561,777	+0.08(+0.29%)
Jan 31, 2007	27.86	28.29	27.79	28.23	11,547,747	+0.37(+1.33%)
Jan 30, 2007	27.68	27.91	27.68	27.86	9,139,983	+0.34(+1.25%)
Jan 29, 2007	27.23	27.79	27.21	27.52	12,979,178	+0.19(+0.70%)
Jan 26, 2007	27.39	27.43	27.08	27.33	13,419,352	-0.04(-0.16%)
Jan 25, 2007	28.00	28.10	27.28	27.37	16,699,296	-0.74(-2.63%)
Jan 24, 2007	28.30	28.31	28.03	28.11	17,310,074	-0.44(-1.54%)
Jan 23, 2007	28.36	28.65	28.26	28.55	9,645,822	+0.32(+1.13%)
Jan 22, 2007	28.52	28.52	28.14	28.23	7,725,832	-0.29(-1.03%)
Jan 19, 2007	28.44	28.58	28.20	28.52	8,038,290	+0.14(+0.49%)
Jan 18, 2007	28.56	28.64	28.34	28.38	7,368,445	-0.17(-0.60%)
Jan 17, 2007	28.37	28.68	28.26	28.56	14,829,105	+0.18(+0.65%)
Jan 16, 2007	28.24	28.42	28.12	28.37	8,447,988	+0.22(+0.79%)
Jan 12, 2007	28.44	28.44	28.07	28.15	11,158,313	-0.18(-0.65%)
Jan 11, 2007	28.15	28.39	28.08	28.33	8,839,464	+0.16(+0.56%)
Jan 10, 2007	27.87	28.19	27.67	28.17	10,014,362	+0.30(+1.07%)
Jan 09, 2007	27.92	28.10	27.75	27.88	10,733,848	+0.05(+0.18%)
Jan 08, 2007	27.69	27.91	27.53	27.82	7,129,664	+0.11(+0.39%)
Jan 05, 2007	27.63	27.89	27.59	27.72	8,955,870	+0.00(+0.00%)
Jan 04, 2007	27.85	27.92	27.29	27.72	15,436,112	-0.21(-0.75%)
Jan 03, 2007	27.79	28.25	27.69	27.93	11,906,390	-0.29(-1.04%)
Dec 29, 2006	28.12	28.44	28.07	28.22	5,184,853	-0.02(-0.07%)
Dec 28, 2006	28.23	28.41	28.02	28.24	5,365,196	+0.02(+0.07%)
Dec 27, 2006	27.98	28.24	27.89	28.22	5,974,245	+0.33(+1.19%)
Dec 26, 2006	27.79	27.96	27.69	27.89	3,497,203	+0.15(+0.55%)
Dec 22, 2006	27.93	28.00	27.70	27.74	5,591,881	-0.19(-0.68%)
Dec 21, 2006	28.01	28.14	27.84	27.93	8,658,493	+0.01(+0.02%)
Dec 20, 2006	28.01	28.16	27.84	27.92	9,218,215	-0.08(-0.30%)
Dec 19, 2006	27.68	28.01	27.53	28.00	9,279,167	+0.32(+1.17%)
Dec 18, 2006	27.59	27.85	27.53	27.68	8,163,179	+0.04(+0.16%)
Dec 15, 2006	27.81	27.98	27.45	27.63	11,616,553	-0.18(-0.64%)
Dec 14, 2006	27.70	27.97	27.61	27.81	7,293,198	+0.06(+0.23%)
Dec 13, 2006	27.50	27.81	27.47	27.75	7,896,592	+0.35(+1.28%)
Dec 12, 2006	27.68	27.74	27.25	27.40	8,405,730	-0.34(-1.24%)
Dec 11, 2006	27.69	27.88	27.61	27.74	7,244,656	-0.11(-0.41%)
Dec 08, 2006	27.70	27.94	27.53	27.86	11,367,718	+0.31(+1.11%)
Dec 07, 2006	27.37	27.65	27.35	27.55	9,073,375	+0.20(+0.74%)
Dec 06, 2006	27.34	27.37	27.08	27.35	8,897,117	+0.13(+0.49%)
Dec 05, 2006	27.21	27.65	27.06	27.21	10,547,222	+0.16(+0.59%)
Dec 04, 2006	26.77	27.16	26.74	27.05	8,125,162	+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.