Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	9.801	10.40	9.450	9.707	5,168,288	+1.07(+12.39%)
Nov 29, 2007	8.200	8.748	7.841	8.637	2,581,850	+0.42(+5.10%)
Nov 28, 2007	8.192	8.680	7.961	8.217	3,250,642	+0.27(+3.34%)
Nov 27, 2007	8.406	8.748	7.781	7.952	2,366,507	-0.40(-4.82%)
Nov 26, 2007	9.210	9.219	8.346	8.354	1,934,239	-0.69(-7.66%)
Nov 23, 2007	9.835	9.835	8.851	9.048	1,255,177	+0.00(+0.00%)
Nov 21, 2007	8.577	9.501	8.560	9.048	2,803,531	-0.15(-1.58%)
Nov 20, 2007	9.938	10.09	8.688	9.193	2,720,057	-0.62(-6.28%)
Nov 19, 2007	10.61	10.96	9.433	9.809	2,691,589	-0.86(-8.03%)
Nov 16, 2007	10.80	11.20	9.981	10.67	1,954,176	-0.12(-1.11%)
Nov 15, 2007	10.92	11.30	10.58	10.79	2,316,129	-0.40(-3.60%)
Nov 14, 2007	11.23	12.38	11.12	11.19	5,075,385	+0.18(+1.63%)
Nov 13, 2007	10.06	11.12	9.416	11.01	3,818,104	+1.46(+15.34%)
Nov 12, 2007	10.55	11.30	9.381	9.544	3,202,027	-1.26(-11.65%)
Nov 09, 2007	8.722	10.80	8.389	10.80	7,858,528	+2.07(+23.73%)
Nov 08, 2007	8.012	8.731	7.721	8.731	2,681,516	+0.84(+10.63%)
Nov 07, 2007	8.389	8.817	7.755	7.892	3,226,060	-0.97(-10.92%)
Nov 06, 2007	7.884	9.090	7.884	8.859	4,805,798	+0.98(+12.50%)
Nov 05, 2007	8.260	8.500	6.976	7.875	6,078,496	-0.54(-6.41%)
Nov 02, 2007	9.167	9.313	8.337	8.414	8,638,491	-0.90(-9.65%)
Nov 01, 2007	9.441	9.587	8.603	9.313	9,128,076	-1.46(-13.58%)
Oct 31, 2007	10.82	11.77	10.49	10.78	6,752,853	+0.32(+3.03%)
Oct 30, 2007	11.16	11.32	10.30	10.46	5,645,437	-0.73(-6.50%)
Oct 29, 2007	10.68	11.63	10.49	11.19	9,166,044	+0.95(+9.28%)
Oct 26, 2007	10.79	11.04	8.851	10.24	13,058,216	+1.69(+19.72%)
Oct 25, 2007	11.08	11.16	8.320	8.551	13,893,167	-2.64(-23.62%)
Oct 24, 2007	11.77	11.77	10.19	11.20	9,107,398	-0.68(-5.70%)
Oct 23, 2007	12.21	12.55	11.74	11.87	6,894,364	-0.15(-1.28%)
Oct 22, 2007	11.85	12.80	11.13	12.03	4,719,650	+0.03(+0.29%)
Oct 19, 2007	13.28	13.57	11.85	11.99	7,602,563	-1.84(-13.30%)
Oct 18, 2007	14.77	14.77	13.27	13.83	6,494,703	-1.03(-6.91%)
Oct 17, 2007	16.78	17.84	14.77	14.86	7,583,871	-3.60(-19.52%)
Oct 16, 2007	20.58	20.62	18.32	18.46	3,079,647	-2.16(-10.46%)
Oct 15, 2007	21.14	21.14	20.38	20.62	1,251,439	+0.14(+0.67%)
Oct 12, 2007	21.01	21.01	20.27	20.48	910,475	-0.34(-1.64%)
Oct 11, 2007	21.33	21.47	20.37	20.83	1,656,708	-0.28(-1.34%)
Oct 10, 2007	20.70	21.71	20.35	21.11	1,712,200	+0.34(+1.65%)
Oct 09, 2007	20.37	20.85	20.18	20.77	887,993	+0.42(+2.06%)
Oct 08, 2007	20.57	21.05	20.06	20.35	701,773	-0.27(-1.33%)
Oct 05, 2007	20.55	21.07	20.29	20.62	1,367,914	+0.26(+1.26%)
Oct 04, 2007	20.15	20.52	19.85	20.36	1,539,648	+0.22(+1.10%)
Oct 03, 2007	21.66	21.83	19.40	20.14	3,961,099	-2.11(-9.47%)
Oct 02, 2007	21.26	22.61	21.00	22.25	2,112,913	+0.98(+4.63%)
Oct 01, 2007	19.90	21.61	19.75	21.26	1,796,081	+1.34(+6.70%)
Sep 28, 2007	19.65	19.99	19.22	19.93	1,204,007	+0.21(+1.04%)
Sep 27, 2007	19.61	20.07	18.57	19.72	1,989,311	+0.27(+1.36%)
Sep 26, 2007	18.83	19.70	18.83	19.46	1,908,468	+1.02(+5.52%)
Sep 25, 2007	19.05	19.21	18.19	18.44	1,874,121	-0.78(-4.05%)
Sep 24, 2007	19.83	20.07	19.14	19.22	1,704,723	-0.69(-3.48%)
Sep 21, 2007	20.03	20.42	19.45	19.91	2,871,697	+0.03(+0.13%)
Sep 20, 2007	22.20	22.87	19.66	19.88	5,714,189	-1.52(-7.12%)
Sep 19, 2007	19.94	22.85	19.94	21.41	8,054,329	+1.74(+8.83%)
Sep 18, 2007	17.75	19.77	17.37	19.67	4,574,435	+2.00(+11.34%)
Sep 17, 2007	16.78	17.73	16.78	17.67	1,941,646	+0.26(+1.47%)
Sep 14, 2007	17.13	17.49	17.06	17.41	1,928,912	+0.09(+0.49%)
Sep 13, 2007	16.61	17.55	16.49	17.32	3,755,252	+0.90(+5.47%)
Sep 12, 2007	15.93	16.84	15.84	16.43	3,253,017	+0.36(+2.24%)
Sep 11, 2007	14.89	16.61	14.71	16.07	3,746,490	+1.47(+10.09%)
Sep 10, 2007	14.79	15.19	14.23	14.59	2,721,109	-0.18(-1.22%)
Sep 07, 2007	14.74	14.98	13.57	14.77	3,293,789	-0.14(-0.92%)
Sep 06, 2007	15.94	15.94	14.51	14.91	5,321,537	-0.73(-4.65%)
Sep 05, 2007	13.93	18.11	13.52	15.64	19,087,836	+0.14(+0.88%)
Sep 04, 2007	15.19	15.67	15.00	15.50	1,417,448	+0.40(+2.66%)
Aug 31, 2007	16.09	16.46	14.73	15.10	2,012,910	+0.38(+2.56%)
Aug 30, 2007	15.09	15.19	14.43	14.72	2,330,443	-0.62(-4.02%)
Aug 29, 2007	15.93	16.52	14.53	15.34	3,248,110	-0.48(-3.03%)
Aug 28, 2007	17.09	17.10	15.52	15.82	3,443,327	-1.56(-8.97%)
Aug 27, 2007	18.63	18.82	17.03	17.38	1,085,943	-1.30(-6.97%)
Aug 24, 2007	18.24	19.21	16.95	18.68	2,174,480	+0.76(+4.25%)
Aug 23, 2007	19.26	20.54	17.56	17.92	2,403,926	-1.17(-6.14%)
Aug 22, 2007	19.94	22.04	18.65	19.09	2,744,007	-0.53(-2.71%)
Aug 21, 2007	17.80	20.08	17.20	19.62	3,384,680	+0.96(+5.14%)
Aug 20, 2007	16.35	18.99	15.86	18.66	2,533,603	+2.27(+13.84%)
Aug 17, 2007	15.62	17.27	15.19	16.39	3,440,640	+1.87(+12.91%)
Aug 16, 2007	13.98	16.42	13.32	14.52	6,223,199	+0.33(+2.35%)
Aug 15, 2007	14.98	15.74	14.02	14.18	5,622,364	-1.13(-7.38%)
Aug 14, 2007	15.99	16.28	14.68	15.31	8,420,578	-0.56(-3.51%)
Aug 13, 2007	17.12	18.83	15.41	15.87	4,140,544	-0.91(-5.41%)
Aug 10, 2007	15.58	16.78	14.12	16.78	7,804,204	+0.13(+0.77%)
Aug 09, 2007	16.37	18.75	14.54	16.65	7,640,414	-1.33(-7.38%)
Aug 08, 2007	17.18	19.18	13.01	17.98	26,596,586	+0.33(+1.84%)
Aug 07, 2007	20.53	22.22	17.55	17.65	8,003,362	-2.23(-11.24%)
Aug 06, 2007	19.92	20.97	14.93	19.88	16,190,512	+0.50(+2.56%)
Aug 03, 2007	20.26	23.03	18.93	19.39	10,427,738	-3.21(-14.20%)
Aug 02, 2007	22.32	26.31	22.04	22.60	10,718,002	-0.95(-4.04%)
Aug 01, 2007	28.49	28.63	21.25	23.55	15,719,453	-5.31(-18.39%)
Jul 31, 2007	30.78	32.04	26.40	28.85	16,539,054	-5.56(-16.14%)
Jul 30, 2007	35.45	35.83	33.37	34.41	3,723,636	-1.13(-3.18%)
Jul 27, 2007	36.38	36.93	35.54	35.54	3,807,003	-0.97(-2.65%)
Jul 26, 2007	37.64	37.89	35.13	36.51	7,615,817	-1.92(-4.99%)
Jul 25, 2007	37.66	39.49	37.27	38.42	7,601,385	-0.38(-0.97%)
Jul 24, 2007	41.13	41.60	38.24	38.80	3,681,120	-2.78(-6.69%)
Jul 23, 2007	42.69	42.69	41.58	41.58	2,153,452	-0.74(-1.76%)
Jul 20, 2007	43.95	44.13	41.80	42.33	3,219,952	-1.87(-4.22%)
Jul 19, 2007	44.02	45.18	43.84	44.19	1,997,283	-0.56(-1.26%)
Jul 18, 2007	44.94	45.34	44.26	44.76	1,623,390	-0.48(-1.06%)
Jul 17, 2007	45.38	45.49	45.20	45.24	1,102,692	-0.11(-0.25%)
Jul 16, 2007	45.71	45.79	45.35	45.35	1,001,081	-0.39(-0.86%)
Jul 13, 2007	46.05	46.05	45.68	45.74	809,801	-0.27(-0.58%)
Jul 12, 2007	45.92	46.36	45.71	46.01	1,716,055	+0.17(+0.37%)
Jul 11, 2007	45.48	46.31	45.37	45.84	1,622,595	+0.27(+0.60%)
Jul 10, 2007	46.87	46.96	45.52	45.56	1,791,202	-1.86(-3.92%)
Jul 09, 2007	47.11	47.90	46.96	47.42	817,781	+0.23(+0.49%)
Jul 06, 2007	45.67	47.19	45.55	47.19	906,685	+1.53(+3.36%)
Jul 05, 2007	46.36	46.80	45.66	45.66	667,075	-0.46(-1.00%)
Jul 03, 2007	46.85	46.85	45.97	46.12	355,851	-0.52(-1.12%)
Jul 02, 2007	46.35	46.92	46.27	46.64	473,845	+0.42(+0.91%)
Jun 29, 2007	46.96	46.68	45.86	46.22	987,529	-0.84(-1.78%)
Jun 28, 2007	47.28	47.73	45.69	47.06	792,541	-0.15(-0.31%)
Jun 27, 2007	47.12	47.39	46.43	47.21	1,217,209	-0.28(-0.59%)
Jun 26, 2007	48.15	48.33	47.32	47.49	1,425,509	-0.42(-0.88%)
Jun 25, 2007	48.82	48.82	47.34	47.91	2,167,116	-0.91(-1.86%)
Jun 22, 2007	48.88	49.17	48.36	48.82	1,310,786	-0.27(-0.56%)
Jun 21, 2007	48.35	49.22	48.02	49.09	973,911	+0.56(+1.15%)
Jun 20, 2007	50.33	50.47	48.41	48.53	1,425,509	-1.75(-3.49%)
Jun 19, 2007	50.29	50.61	50.13	50.29	503,519	-0.15(-0.29%)
Jun 18, 2007	50.47	50.85	50.43	50.43	540,436	-0.03(-0.05%)
Jun 15, 2007	51.32	51.32	50.46	50.46	1,140,104	-0.31(-0.61%)
Jun 14, 2007	49.98	50.78	49.94	50.77	632,378	+0.79(+1.58%)
Jun 13, 2007	50.47	50.47	49.05	49.98	1,149,450	-0.49(-0.97%)
Jun 12, 2007	51.32	51.62	50.42	50.47	866,147	-1.27(-2.45%)
Jun 11, 2007	51.22	51.91	51.14	51.74	335,490	+0.49(+0.95%)
Jun 08, 2007	50.57	51.43	50.08	51.25	850,959	+0.61(+1.20%)
Jun 07, 2007	52.43	52.43	50.61	50.64	1,472,271	-1.91(-3.63%)
Jun 06, 2007	53.12	53.12	51.90	52.55	743,596	-0.57(-1.08%)
Jun 05, 2007	53.50	53.41	52.67	53.12	312,392	-0.43(-0.80%)
Jun 04, 2007	53.07	53.89	53.07	53.55	429,919	+0.35(+0.66%)
Jun 01, 2007	52.99	53.20	52.29	53.20	388,329	+0.21(+0.40%)
May 31, 2007	53.84	54.17	52.73	52.98	784,186	-0.76(-1.42%)
May 30, 2007	53.53	53.75	53.07	53.75	405,868	+0.00(+0.00%)
May 29, 2007	53.27	53.83	53.37	53.75	270,802	+0.25(+0.46%)
May 25, 2007	53.06	53.58	52.94	53.50	331,532	+0.47(+0.89%)
May 24, 2007	54.35	54.67	53.03	53.03	534,361	-1.19(-2.19%)
May 23, 2007	53.76	54.74	53.50	54.22	631,718	+0.50(+0.94%)
May 22, 2007	53.97	54.05	53.31	53.71	943,252	-0.19(-0.35%)
May 21, 2007	53.69	54.17	53.61	53.90	1,178,306	+0.09(+0.16%)
May 18, 2007	53.45	53.93	53.28	53.82	638,219	+0.44(+0.82%)
May 17, 2007	53.43	53.79	52.99	53.38	611,350	-0.16(-0.30%)
May 16, 2007	52.89	53.64	52.84	53.54	782,616	+0.61(+1.15%)
May 15, 2007	53.54	54.19	52.93	52.93	750,956	-0.45(-0.83%)
May 14, 2007	53.41	53.67	53.36	53.38	519,875	-0.16(-0.30%)
May 11, 2007	53.01	54.05	52.98	53.54	579,807	+0.63(+1.20%)
May 10, 2007	53.35	53.82	52.91	52.91	1,097,579	+0.14(+0.26%)
May 09, 2007	50.88	52.86	50.88	52.77	1,202,489	+1.82(+3.58%)
May 08, 2007	50.62	51.26	50.37	50.95	876,428	+0.05(+0.10%)
May 07, 2007	51.00	51.26	50.67	50.90	1,355,998	+0.00(+0.00%)
May 04, 2007	50.78	51.20	50.33	50.90	478,869	+0.16(+0.32%)
May 03, 2007	50.64	51.33	50.46	50.73	675,721	+0.31(+0.61%)
May 02, 2007	49.83	51.00	49.73	50.43	531,674	+0.51(+1.01%)
May 01, 2007	49.66	50.21	49.30	49.92	1,040,931	+0.18(+0.36%)
Apr 30, 2007	51.53	51.53	49.64	49.74	1,720,182	-1.83(-3.55%)
Apr 27, 2007	51.91	51.97	51.38	51.57	762,241	-0.50(-0.95%)
Apr 26, 2007	51.03	52.34	50.67	52.07	1,451,653	+0.98(+1.91%)
Apr 25, 2007	49.69	51.28	49.69	51.09	1,298,400	+1.57(+3.16%)
Apr 24, 2007	49.99	50.05	48.83	49.53	1,188,090	-0.39(-0.79%)
Apr 23, 2007	50.96	51.00	49.92	49.92	961,432	-1.04(-2.03%)
Apr 20, 2007	50.88	50.96	50.30	50.96	830,164	+0.68(+1.36%)
Apr 19, 2007	49.73	50.75	49.55	50.27	1,340,927	+0.12(+0.24%)
Apr 18, 2007	48.52	50.52	48.52	50.15	2,729,177	+1.42(+2.92%)
Apr 17, 2007	47.68	48.86	47.54	48.73	2,089,197	+1.31(+2.76%)
Apr 16, 2007	47.12	47.97	46.76	47.42	1,525,588	+0.50(+1.06%)
Apr 13, 2007	45.57	47.09	45.42	46.92	1,748,837	+1.35(+2.97%)
Apr 12, 2007	43.50	46.14	43.50	45.57	3,328,233	+0.20(+0.43%)
Apr 11, 2007	46.00	46.66	45.23	45.38	2,666,710	-0.43(-0.93%)
Apr 10, 2007	45.07	46.05	44.90	45.80	1,528,082	+0.92(+2.04%)
Apr 09, 2007	44.97	45.27	44.53	44.89	2,712,347	-0.09(-0.19%)
Apr 05, 2007	45.79	45.97	44.84	44.97	3,167,393	-0.90(-1.96%)
Apr 04, 2007	46.52	46.61	45.67	45.87	1,671,662	-0.72(-1.54%)
Apr 03, 2007	46.13	46.81	46.13	46.59	1,791,077	+0.68(+1.49%)
Apr 02, 2007	46.93	46.94	45.48	45.91	1,570,257	-1.07(-2.28%)
Mar 30, 2007	46.57	47.08	46.55	46.98	1,616,403	+0.40(+0.86%)
Mar 29, 2007	47.04	47.59	46.45	46.57	2,571,483	-0.04(-0.09%)
Mar 28, 2007	47.19	47.25	46.16	46.62	2,428,348	-0.79(-1.66%)
Mar 27, 2007	48.11	48.23	47.24	47.40	1,858,232	-0.89(-1.84%)
Mar 26, 2007	48.66	48.70	47.71	48.29	987,529	-0.22(-0.46%)
Mar 23, 2007	48.31	49.38	47.87	48.52	1,852,891	+0.21(+0.43%)
Mar 22, 2007	49.54	49.69	48.11	48.31	2,215,196	-1.22(-2.47%)
Mar 21, 2007	47.55	49.83	47.30	49.54	2,536,636	+2.23(+4.72%)
Mar 20, 2007	46.19	48.30	46.17	47.30	2,489,910	+1.11(+2.41%)
Mar 19, 2007	46.38	46.87	46.03	46.19	1,772,132	-0.15(-0.31%)
Mar 16, 2007	47.89	47.89	46.07	46.33	1,875,523	-1.10(-2.31%)
Mar 15, 2007	45.52	48.40	45.31	47.43	2,888,988	+1.92(+4.21%)
Mar 14, 2007	46.45	46.67	44.24	45.51	5,621,105	-0.76(-1.65%)
Mar 13, 2007	47.83	48.27	45.78	46.27	4,334,241	-1.56(-3.26%)
Mar 12, 2007	47.66	47.99	47.23	47.83	2,705,805	+0.03(+0.07%)
Mar 09, 2007	48.29	48.30	47.00	47.80	2,286,283	-0.19(-0.39%)
Mar 08, 2007	48.62	48.95	47.72	47.99	2,699,963	-0.09(-0.20%)
Mar 07, 2007	47.52	49.09	47.52	48.08	2,281,376	+0.57(+1.19%)
Mar 06, 2007	46.82	47.87	46.67	47.52	2,992,729	+1.34(+2.91%)
Mar 05, 2007	46.56	47.03	46.03	46.17	3,429,775	-0.96(-2.03%)
Mar 02, 2007	47.85	47.98	46.51	47.13	3,860,278	-1.12(-2.32%)
Mar 01, 2007	48.82	49.16	46.68	48.25	3,196,105	-0.92(-1.88%)
Feb 28, 2007	49.28	49.68	48.82	49.18	1,867,111	-0.26(-0.52%)
Feb 27, 2007	50.67	51.02	48.60	49.43	2,293,409	-1.54(-3.02%)
Feb 26, 2007	52.07	52.09	50.45	50.97	1,648,744	-0.83(-1.60%)
Feb 23, 2007	52.50	52.57	50.66	51.80	2,503,813	-0.69(-1.32%)
Feb 22, 2007	53.45	53.88	52.22	52.50	1,545,957	-0.95(-1.78%)
Feb 21, 2007	53.60	53.92	53.01	53.45	1,500,512	-0.64(-1.19%)
Feb 20, 2007	53.73	54.32	53.04	54.09	1,124,098	+0.40(+0.75%)
Feb 16, 2007	53.67	53.88	53.28	53.69	996,875	-0.08(-0.14%)
Feb 15, 2007	53.76	54.10	53.25	53.76	1,330,413	-0.10(-0.19%)
Feb 14, 2007	52.98	54.87	52.94	53.87	2,613,891	+0.88(+1.66%)
Feb 13, 2007	52.21	53.08	52.06	52.98	1,847,220	+0.84(+1.61%)
Feb 12, 2007	53.34	53.62	51.44	52.15	2,174,411	-1.11(-2.09%)
Feb 09, 2007	53.93	54.74	53.11	53.26	3,204,885	-0.62(-1.16%)
Feb 08, 2007	55.43	55.43	53.28	53.88	2,738,282	-1.80(-3.23%)
Feb 07, 2007	56.28	56.71	55.54	55.68	2,631,971	-1.25(-2.20%)
Feb 06, 2007	56.49	57.65	56.15	56.93	5,536,146	+4.85(+9.32%)
Feb 05, 2007	52.46	52.46	51.90	52.08	754,578	-0.38(-0.72%)
Feb 02, 2007	52.21	52.69	51.90	52.45	850,025	+0.42(+0.81%)
Feb 01, 2007	51.67	52.14	51.53	52.03	867,315	+0.49(+0.95%)
Jan 31, 2007	50.80	51.55	50.67	51.55	912,410	+0.74(+1.47%)
Jan 30, 2007	50.20	50.97	50.20	50.80	899,092	+0.13(+0.25%)
Jan 29, 2007	50.87	51.25	50.39	50.67	1,163,586	-0.16(-0.32%)
Jan 26, 2007	50.84	51.08	50.58	50.84	1,299,571	+0.11(+0.22%)
Jan 25, 2007	51.74	51.80	50.70	50.73	1,627,384	-1.10(-2.11%)
Jan 24, 2007	50.01	53.50	50.00	51.82	3,472,533	+2.83(+5.78%)
Jan 23, 2007	48.51	49.12	48.41	48.99	1,046,643	+0.48(+0.99%)
Jan 22, 2007	48.64	48.67	48.38	48.51	972,926	-0.03(-0.07%)
Jan 19, 2007	48.83	48.83	48.36	48.54	826,076	-0.03(-0.07%)
Jan 18, 2007	48.23	48.75	48.22	48.58	888,110	+0.39(+0.82%)
Jan 17, 2007	48.17	48.39	48.03	48.18	1,045,825	+0.05(+0.11%)
Jan 16, 2007	48.27	48.34	47.98	48.13	1,178,890	-0.08(-0.16%)
Jan 12, 2007	48.31	48.49	48.01	48.21	695,581	+0.02(+0.04%)
Jan 11, 2007	46.67	48.52	46.21	48.19	1,605,071	+1.53(+3.28%)
Jan 10, 2007	46.42	46.80	46.21	46.66	1,593,622	+0.06(+0.13%)
Jan 09, 2007	46.82	47.00	46.56	46.60	895,353	-0.22(-0.48%)
Jan 08, 2007	47.27	47.27	46.43	46.82	820,585	-0.47(-1.00%)
Jan 05, 2007	47.46	47.54	47.10	47.29	1,002,015	-0.26(-0.54%)
Jan 04, 2007	47.23	47.58	47.15	47.55	916,148	+0.32(+0.67%)
Jan 03, 2007	46.36	47.87	46.32	47.23	1,091,270	+1.09(+2.36%)
Dec 29, 2006	46.48	46.48	46.12	46.15	618,943	-0.37(-0.79%)
Dec 28, 2006	46.67	46.83	46.45	46.51	414,147	-0.40(-0.86%)
Dec 27, 2006	46.63	47.01	46.51	46.92	575,250	+0.34(+0.74%)
Dec 26, 2006	45.99	46.63	45.99	46.57	219,165	+0.41(+0.89%)
Dec 22, 2006	46.33	46.53	46.03	46.16	312,626	-0.20(-0.42%)
Dec 21, 2006	46.48	46.70	46.26	46.36	725,839	-0.25(-0.53%)
Dec 20, 2006	46.22	46.74	45.96	46.61	836,473	+0.56(+1.23%)
Dec 19, 2006	45.55	46.22	45.44	46.04	755,045	+0.28(+0.62%)
Dec 18, 2006	45.87	46.10	45.69	45.76	1,893,631	-0.09(-0.21%)
Dec 15, 2006	46.31	46.56	45.85	45.85	923,158	-0.14(-0.30%)
Dec 14, 2006	45.55	46.11	45.47	45.99	1,622,244	+0.43(+0.94%)
Dec 13, 2006	46.19	46.25	45.52	45.56	1,102,018	-0.39(-0.84%)
Dec 12, 2006	45.97	46.09	45.67	45.95	744,181	+0.09(+0.19%)
Dec 11, 2006	46.27	46.48	45.11	45.86	991,384	-0.52(-1.13%)
Dec 08, 2006	46.99	47.05	46.26	46.39	2,136,629	-0.70(-1.49%)
Dec 07, 2006	46.21	48.70	46.05	47.09	3,350,099	+0.86(+1.85%)
Dec 06, 2006	46.01	46.40	46.01	46.23	595,929	+0.22(+0.48%)
Dec 05, 2006	46.13	46.20	45.73	46.01	739,624	-0.13(-0.28%)
Dec 04, 2006	45.70	46.34	45.66	46.14	667,776	+0.36(+0.79%)

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.