Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	31.29	31.39	30.73	30.96	1,276,618	+0.35(+1.14%)
Nov 29, 2007	30.44	30.81	30.29	30.62	1,616,924	-0.13(-0.42%)
Nov 28, 2007	30.18	30.86	30.09	30.74	1,478,643	+1.04(+3.52%)
Nov 27, 2007	29.11	29.81	29.11	29.70	1,772,482	+0.77(+2.65%)
Nov 26, 2007	29.75	30.08	28.93	28.93	1,768,447	-0.67(-2.25%)
Nov 23, 2007	29.39	29.70	29.24	29.60	1,313,484	+0.66(+2.29%)
Nov 21, 2007	29.49	29.49	28.81	28.93	2,298,298	-1.36(-4.50%)
Nov 20, 2007	29.93	30.41	29.63	30.30	3,398,943	+0.68(+2.31%)
Nov 19, 2007	30.82	30.82	29.51	29.62	1,343,425	-0.83(-2.73%)
Nov 16, 2007	30.37	30.87	30.08	30.45	811,951	+0.07(+0.22%)
Nov 15, 2007	30.37	30.89	30.21	30.38	1,649,867	-0.75(-2.42%)
Nov 14, 2007	31.87	32.15	31.10	31.13	1,302,800	-0.24(-0.75%)
Nov 13, 2007	30.35	31.37	30.35	31.37	1,859,114	+1.57(+5.27%)
Nov 12, 2007	30.96	30.96	29.67	29.80	2,015,640	-1.28(-4.13%)
Nov 09, 2007	31.15	31.55	30.92	31.08	1,893,831	-0.74(-2.31%)
Nov 08, 2007	31.89	32.30	31.17	31.82	2,884,385	-0.00(-0.01%)
Nov 07, 2007	32.65	32.65	31.72	31.82	1,954,849	-0.68(-2.09%)
Nov 06, 2007	32.09	32.56	32.06	32.50	1,254,224	+0.84(+2.64%)
Nov 05, 2007	31.95	31.95	31.37	31.67	1,383,416	-0.96(-2.94%)
Nov 02, 2007	32.55	32.62	31.92	32.62	1,768,333	+0.29(+0.90%)
Nov 01, 2007	32.93	32.97	32.19	32.33	2,278,440	-1.28(-3.81%)
Oct 31, 2007	33.13	33.81	32.98	33.61	1,826,755	+0.69(+2.09%)
Oct 30, 2007	33.06	33.12	32.89	32.92	974,774	-0.51(-1.52%)
Oct 29, 2007	33.04	33.48	33.04	33.43	1,422,131	+0.53(+1.61%)
Oct 26, 2007	32.42	32.90	32.42	32.90	958,005	+1.07(+3.36%)
Oct 25, 2007	31.79	31.90	31.43	31.84	1,037,523	+0.29(+0.91%)
Oct 24, 2007	31.43	31.62	30.81	31.55	982,888	-0.12(-0.37%)
Oct 23, 2007	31.60	31.75	31.21	31.67	1,167,889	+0.75(+2.42%)
Oct 22, 2007	30.20	30.92	30.03	30.92	2,313,060	+0.08(+0.28%)
Oct 19, 2007	31.88	31.90	30.79	30.83	1,044,555	-1.07(-3.37%)
Oct 18, 2007	31.60	31.98	31.55	31.91	2,313,060	+0.34(+1.08%)
Oct 17, 2007	31.83	31.86	31.05	31.57	3,025,478	+0.47(+1.52%)
Oct 16, 2007	31.37	31.41	30.98	31.09	2,401,233	-0.75(-2.36%)
Oct 15, 2007	32.34	32.34	31.59	31.84	2,634,254	-0.61(-1.89%)
Oct 12, 2007	32.10	32.46	32.06	32.46	843,866	+0.40(+1.26%)
Oct 11, 2007	32.23	32.74	31.75	32.06	1,736,959	+0.15(+0.46%)
Oct 10, 2007	31.87	31.98	31.65	31.91	1,340,449	-0.15(-0.46%)
Oct 09, 2007	31.49	32.08	31.49	32.06	1,102,977	+0.86(+2.76%)
Oct 08, 2007	31.45	31.45	31.16	31.20	1,724,869	-0.52(-1.65%)
Oct 05, 2007	31.50	31.82	31.47	31.72	1,494,617	+0.76(+2.47%)
Oct 04, 2007	30.85	31.05	30.73	30.96	727,564	+0.17(+0.54%)
Oct 03, 2007	31.18	31.21	30.74	30.79	1,257,686	-0.48(-1.54%)
Oct 02, 2007	31.40	31.40	31.08	31.27	3,536,667	-0.14(-0.44%)
Oct 01, 2007	30.92	31.53	30.90	31.41	1,461,620	+0.67(+2.16%)
Sep 28, 2007	30.78	30.79	30.55	30.74	504,697	+0.17(+0.57%)
Sep 27, 2007	30.53	30.64	30.37	30.57	1,165,185	+0.27(+0.88%)
Sep 26, 2007	30.13	30.36	30.09	30.30	1,894,345	+0.29(+0.96%)
Sep 25, 2007	29.60	30.01	29.53	30.01	994,789	+0.32(+1.08%)
Sep 24, 2007	29.82	29.88	29.58	29.69	828,179	+0.39(+1.34%)
Sep 21, 2007	29.40	29.49	29.30	29.30	1,470,275	+0.21(+0.73%)
Sep 20, 2007	29.22	29.36	29.05	29.09	1,286,896	-0.07(-0.25%)
Sep 19, 2007	29.14	29.43	29.05	29.16	1,690,979	+0.38(+1.30%)
Sep 18, 2007	27.89	28.85	27.71	28.79	1,452,965	+1.12(+4.06%)
Sep 17, 2007	27.80	28.01	27.62	27.66	1,173,234	-0.62(-2.19%)
Sep 14, 2007	28.05	28.30	27.95	28.28	628,778	+0.04(+0.13%)
Sep 13, 2007	28.03	28.34	27.99	28.25	589,083	+0.24(+0.86%)
Sep 12, 2007	27.73	28.14	27.64	28.00	1,265,259	+0.04(+0.16%)
Sep 11, 2007	27.51	28.00	27.46	27.96	1,101,895	+0.79(+2.91%)
Sep 10, 2007	27.26	27.35	26.77	27.17	710,254	+0.18(+0.66%)
Sep 07, 2007	27.15	27.15	26.75	26.99	592,329	-0.46(-1.68%)
Sep 06, 2007	27.25	27.48	27.01	27.45	422,474	+0.53(+1.98%)
Sep 05, 2007	27.16	27.17	26.76	26.92	1,602,805	-0.58(-2.10%)
Sep 04, 2007	27.20	27.63	27.16	27.49	2,736,075	+0.48(+1.77%)
Aug 31, 2007	26.85	27.19	26.85	27.02	1,386,970	+0.69(+2.60%)
Aug 30, 2007	26.25	26.68	26.17	26.33	1,067,275	-0.51(-1.91%)
Aug 29, 2007	26.21	26.86	26.20	26.84	916,352	+1.02(+3.94%)
Aug 28, 2007	26.55	26.62	25.73	25.83	1,382,643	-0.94(-3.52%)
Aug 27, 2007	26.92	26.98	26.76	26.77	1,584,413	-0.20(-0.73%)
Aug 24, 2007	26.42	26.96	26.33	26.96	1,928,992	+0.53(+2.00%)
Aug 23, 2007	26.56	26.59	26.10	26.44	1,914,387	+0.55(+2.11%)
Aug 22, 2007	25.71	26.00	25.66	25.89	1,590,905	+0.88(+3.52%)
Aug 21, 2007	24.77	25.18	24.76	25.01	1,753,187	-0.13(-0.52%)
Aug 20, 2007	25.08	25.29	24.61	25.14	5,381,814	+0.60(+2.45%)
Aug 17, 2007	24.45	24.96	23.99	24.54	4,769,470	+0.77(+3.23%)
Aug 16, 2007	23.44	24.00	22.41	23.77	5,167,602	-0.66(-2.72%)
Aug 15, 2007	24.95	25.34	24.43	24.44	2,733,371	-1.13(-4.42%)
Aug 14, 2007	26.21	26.21	25.49	25.57	863,340	-0.74(-2.81%)
Aug 13, 2007	26.60	26.61	26.25	26.31	3,493,932	+0.26(+0.99%)
Aug 10, 2007	25.84	26.22	25.54	26.05	1,666,095	-0.25(-0.96%)
Aug 09, 2007	26.45	26.87	26.25	26.30	1,173,840	-0.95(-3.49%)
Aug 08, 2007	27.11	27.40	27.01	27.25	1,193,855	+0.75(+2.83%)
Aug 07, 2007	26.20	26.61	26.10	26.50	777,872	+0.03(+0.11%)
Aug 06, 2007	26.22	26.49	25.83	26.47	1,560,612	+0.49(+1.88%)
Aug 03, 2007	26.24	26.80	25.97	25.98	995,330	-0.82(-3.04%)
Aug 02, 2007	26.65	26.85	26.57	26.80	1,318,812	+0.18(+0.69%)
Aug 01, 2007	26.60	26.75	26.14	26.62	2,175,120	-0.37(-1.38%)
Jul 31, 2007	27.54	27.56	26.81	26.99	2,293,045	-0.18(-0.67%)
Jul 30, 2007	26.93	27.28	26.74	27.17	1,576,299	+0.67(+2.53%)
Jul 27, 2007	26.92	27.31	26.47	26.50	1,850,556	-0.73(-2.68%)
Jul 26, 2007	27.76	27.92	26.88	27.23	4,412,449	-1.42(-4.95%)
Jul 25, 2007	28.72	28.76	28.39	28.65	2,328,747	+0.14(+0.49%)
Jul 24, 2007	28.82	28.88	28.45	28.51	1,110,009	-0.34(-1.18%)
Jul 23, 2007	28.88	28.94	28.77	28.85	1,036,982	+0.26(+0.91%)
Jul 20, 2007	28.78	28.78	28.41	28.59	737,842	-0.04(-0.14%)
Jul 19, 2007	28.67	28.71	28.60	28.63	684,830	+0.32(+1.14%)
Jul 18, 2007	28.35	28.37	28.15	28.31	1,269,586	-0.10(-0.36%)
Jul 17, 2007	28.50	28.54	28.41	28.41	796,264	+0.03(+0.12%)
Jul 16, 2007	28.51	28.52	28.37	28.38	784,904	-0.16(-0.57%)
Jul 13, 2007	28.44	28.57	28.40	28.54	755,693	+0.01(+0.04%)
Jul 12, 2007	28.16	28.57	28.14	28.53	687,535	+0.51(+1.83%)
Jul 11, 2007	27.93	28.05	27.88	28.02	1,351,268	+0.10(+0.36%)
Jul 10, 2007	28.12	28.12	27.83	27.91	1,524,910	-0.39(-1.37%)
Jul 09, 2007	28.26	28.38	28.23	28.30	1,543,302	+0.28(+1.02%)
Jul 06, 2007	27.95	28.09	27.88	28.02	2,278,981	+0.29(+1.04%)
Jul 05, 2007	27.72	27.79	27.62	27.73	1,159,234	+0.17(+0.62%)
Jul 03, 2007	27.56	27.60	27.47	27.56	543,104	-0.08(-0.28%)
Jul 02, 2007	27.42	27.64	27.38	27.64	1,430,245	+0.55(+2.05%)
Jun 29, 2007	27.23	27.32	26.96	27.08	1,990,119	-0.07(-0.24%)
Jun 28, 2007	27.14	27.28	27.11	27.15	753,529	+0.23(+0.87%)
Jun 27, 2007	26.70	26.92	26.64	26.92	1,216,574	-0.14(-0.53%)
Jun 26, 2007	27.27	27.29	27.04	27.06	694,567	-0.21(-0.75%)
Jun 25, 2007	27.32	27.53	27.17	27.26	848,735	+0.02(+0.07%)
Jun 22, 2007	27.48	27.50	27.20	27.25	789,772	-0.36(-1.31%)
Jun 21, 2007	27.32	27.65	27.33	27.61	692,403	+0.28(+1.04%)
Jun 20, 2007	27.60	27.63	27.29	27.32	715,122	-0.21(-0.78%)
Jun 19, 2007	27.35	27.54	27.31	27.54	1,128,942	+0.33(+1.22%)
Jun 18, 2007	27.31	27.32	27.14	27.21	597,198	+0.11(+0.42%)
Jun 15, 2007	26.99	27.15	26.98	27.09	487,928	+0.22(+0.81%)
Jun 14, 2007	26.65	26.88	26.65	26.87	944,481	+0.11(+0.39%)
Jun 13, 2007	26.49	26.77	26.49	26.77	453,307	+0.42(+1.59%)
Jun 12, 2007	26.49	26.68	26.34	26.35	936,367	-0.45(-1.67%)
Jun 11, 2007	26.70	26.95	26.64	26.80	524,712	-0.01(-0.03%)
Jun 08, 2007	26.43	26.81	26.37	26.81	724,859	+0.44(+1.68%)
Jun 07, 2007	26.77	26.95	26.34	26.36	1,737,500	-0.36(-1.35%)
Jun 06, 2007	26.87	26.93	26.64	26.72	1,055,374	-0.34(-1.25%)
Jun 05, 2007	27.08	27.12	26.87	27.06	675,634	-0.10(-0.35%)
Jun 04, 2007	26.95	27.18	26.93	27.16	1,516,255	+0.27(+1.00%)
Jun 01, 2007	26.79	26.89	26.72	26.89	1,262,013	+0.29(+1.08%)
May 31, 2007	26.60	26.71	26.56	26.60	418,687	+0.11(+0.41%)
May 30, 2007	26.08	26.49	26.07	26.49	512,811	+0.15(+0.57%)
May 29, 2007	26.39	26.48	26.20	26.34	535,530	+0.08(+0.30%)
May 25, 2007	26.30	26.36	26.17	26.26	686,994	+0.23(+0.90%)
May 24, 2007	26.56	26.61	25.98	26.03	1,190,609	-0.67(-2.50%)
May 23, 2007	26.87	26.95	26.68	26.70	546,890	+0.11(+0.42%)
May 22, 2007	26.66	26.75	26.56	26.58	1,303,125	-0.18(-0.69%)
May 21, 2007	26.67	26.86	26.66	26.77	814,115	-0.08(-0.30%)
May 18, 2007	26.76	26.90	26.71	26.85	1,610,920	+0.06(+0.23%)
May 17, 2007	26.69	26.83	26.64	26.79	1,063,488	+0.11(+0.42%)
May 16, 2007	26.75	26.75	26.52	26.68	678,879	-0.01(-0.03%)
May 15, 2007	26.67	26.97	26.64	26.68	4,329,144	-0.09(-0.32%)
May 14, 2007	26.96	27.02	26.70	26.77	602,066	-0.14(-0.54%)
May 11, 2007	26.65	26.98	26.64	26.91	721,614	+0.48(+1.80%)
May 10, 2007	26.81	26.81	26.37	26.44	1,184,118	-0.37(-1.37%)
May 09, 2007	26.48	26.85	26.55	26.80	990,461	+0.32(+1.22%)
May 08, 2007	26.47	26.54	26.32	26.48	858,472	-0.16(-0.61%)
May 07, 2007	26.71	26.72	26.60	26.64	768,135	+0.08(+0.29%)
May 04, 2007	26.53	26.62	26.47	26.56	501,451	+0.14(+0.54%)
May 03, 2007	26.37	26.44	26.29	26.42	301,844	+0.19(+0.73%)
May 02, 2007	26.10	26.31	26.10	26.23	402,459	+0.33(+1.28%)
May 01, 2007	25.89	25.93	25.71	25.90	796,264	+0.09(+0.37%)
Apr 30, 2007	26.07	26.12	25.79	25.81	677,798	-0.30(-1.16%)
Apr 27, 2007	26.21	26.22	26.09	26.11	410,032	-0.12(-0.47%)
Apr 26, 2007	26.28	26.32	26.13	26.23	784,363	-0.15(-0.56%)
Apr 25, 2007	26.19	26.38	26.11	26.38	1,494,617	+0.43(+1.64%)
Apr 24, 2007	25.97	26.03	25.89	25.95	670,224	-0.32(-1.23%)
Apr 23, 2007	26.29	26.42	26.25	26.28	1,268,504	-0.23(-0.87%)
Apr 20, 2007	26.44	26.53	26.41	26.51	2,395,283	+0.37(+1.41%)
Apr 19, 2007	25.99	26.18	25.90	26.14	1,793,757	-0.35(-1.33%)
Apr 18, 2007	26.40	26.55	26.29	26.49	2,816,134	-0.07(-0.26%)
Apr 17, 2007	26.58	26.63	26.44	26.56	723,778	+0.03(+0.12%)
Apr 16, 2007	26.34	26.58	26.34	26.53	989,920	+0.33(+1.24%)
Apr 13, 2007	26.07	26.22	26.04	26.20	651,832	-0.02(-0.08%)
Apr 12, 2007	26.00	26.25	25.87	26.22	860,094	+0.29(+1.11%)
Apr 11, 2007	26.10	26.10	25.84	25.94	2,685,227	-0.23(-0.90%)
Apr 10, 2007	25.93	26.25	25.93	26.17	923,384	+0.37(+1.45%)
Apr 09, 2007	25.71	25.84	25.68	25.80	1,144,629	+0.08(+0.31%)
Apr 05, 2007	25.62	25.75	25.59	25.72	1,094,322	+0.13(+0.52%)
Apr 04, 2007	25.33	25.61	25.33	25.59	1,184,659	+0.16(+0.64%)
Apr 03, 2007	25.23	25.44	25.22	25.42	1,038,064	+0.46(+1.84%)
Apr 02, 2007	24.87	24.99	24.80	24.96	1,206,296	+0.13(+0.51%)
Mar 30, 2007	24.82	24.93	24.78	24.84	909,320	+0.15(+0.60%)
Mar 29, 2007	24.80	24.84	24.59	24.69	845,489	+0.23(+0.94%)
Mar 28, 2007	24.46	24.57	24.38	24.46	649,128	-0.30(-1.22%)
Mar 27, 2007	24.75	24.85	24.71	24.76	1,279,323	-0.13(-0.51%)
Mar 26, 2007	24.85	24.92	24.65	24.89	909,320	+0.16(+0.64%)
Mar 23, 2007	24.68	24.80	24.67	24.73	1,364,792	-0.02(-0.09%)
Mar 22, 2007	24.73	24.87	24.71	24.75	1,039,146	-0.09(-0.35%)
Mar 21, 2007	24.23	24.93	24.15	24.84	5,234,678	+0.60(+2.46%)
Mar 20, 2007	24.02	24.26	23.94	24.24	309,958	+0.17(+0.69%)
Mar 19, 2007	24.01	24.09	23.91	24.07	687,535	+0.39(+1.64%)
Mar 16, 2007	23.78	23.83	23.59	23.68	476,027	-0.04(-0.17%)
Mar 15, 2007	23.58	23.80	23.58	23.73	312,663	+0.26(+1.10%)
Mar 14, 2007	23.13	23.48	22.92	23.47	2,182,693	+0.18(+0.78%)
Mar 13, 2007	23.98	23.84	23.24	23.29	1,836,492	-0.69(-2.89%)
Mar 12, 2007	23.76	24.03	23.72	23.98	952,054	+0.41(+1.75%)
Mar 09, 2007	23.65	23.65	23.43	23.57	616,130	+0.15(+0.64%)
Mar 08, 2007	23.47	23.52	23.38	23.42	503,615	+0.28(+1.21%)
Mar 07, 2007	23.26	23.35	23.08	23.14	2,503,471	-0.08(-0.34%)
Mar 06, 2007	22.98	23.30	22.93	23.22	967,201	+0.92(+4.10%)
Mar 05, 2007	22.37	22.66	21.86	22.30	2,643,033	-0.71(-3.08%)
Mar 02, 2007	23.12	23.23	22.93	23.01	1,137,597	-0.25(-1.09%)
Mar 01, 2007	23.20	23.34	22.49	23.27	1,972,122	-0.40(-1.69%)
Feb 28, 2007	23.49	23.70	23.33	23.66	1,516,796	+0.25(+1.07%)
Feb 27, 2007	23.48	24.08	22.89	23.41	3,418,742	-1.47(-5.91%)
Feb 26, 2007	24.95	24.95	24.76	24.88	597,966	+0.10(+0.42%)
Feb 23, 2007	24.79	24.79	24.68	24.78	394,345	+0.12(+0.49%)
Feb 22, 2007	24.74	24.81	24.62	24.66	1,328,549	+0.13(+0.53%)
Feb 21, 2007	24.43	24.56	24.37	24.53	813,033	+0.01(+0.04%)
Feb 20, 2007	24.50	24.54	24.38	24.52	1,491,372	+0.10(+0.40%)
Feb 16, 2007	24.46	24.46	24.26	24.42	795,723	+0.02(+0.09%)
Feb 15, 2007	24.43	24.44	24.34	24.40	674,552	+0.07(+0.29%)
Feb 14, 2007	24.19	24.34	24.15	24.33	1,371,310	+0.25(+1.04%)
Feb 13, 2007	24.20	24.20	23.89	24.08	812,102	+0.25(+1.04%)
Feb 12, 2007	23.94	23.94	23.77	23.83	1,492,935	-0.20(-0.84%)
Feb 09, 2007	24.00	24.16	23.90	24.03	1,197,100	-0.13(-0.54%)
Feb 08, 2007	24.09	24.18	24.01	24.16	4,528,210	+0.11(+0.48%)
Feb 07, 2007	24.03	24.08	23.99	24.05	1,138,138	+0.12(+0.49%)
Feb 06, 2007	23.94	23.99	23.85	23.93	2,610,036	+0.22(+0.94%)
Feb 05, 2007	23.71	23.76	23.62	23.71	788,690	+0.00(+0.00%)
Feb 02, 2007	23.70	23.75	23.64	23.71	666,438	+0.15(+0.63%)
Feb 01, 2007	23.66	23.68	23.56	23.56	1,949,007	+0.04(+0.19%)
Jan 31, 2007	23.30	23.53	23.23	23.52	1,046,178	-0.04(-0.15%)
Jan 30, 2007	23.44	23.56	23.40	23.55	635,063	+0.30(+1.28%)
Jan 29, 2007	23.26	23.32	23.20	23.25	883,896	+0.01(+0.06%)
Jan 26, 2007	23.26	23.28	23.09	23.24	810,869	+0.09(+0.38%)
Jan 25, 2007	23.51	23.53	23.15	23.15	914,729	-0.61(-2.58%)
Jan 24, 2007	23.66	23.79	23.55	23.76	1,606,592	-0.19(-0.78%)
Jan 23, 2007	23.85	23.95	23.75	23.95	1,424,836	+0.37(+1.56%)
Jan 22, 2007	23.79	23.79	23.54	23.58	1,131,106	+0.00(+0.01%)
Jan 19, 2007	23.35	23.58	23.31	23.58	1,015,885	+0.39(+1.68%)
Jan 18, 2007	23.35	23.39	23.15	23.19	847,112	+0.04(+0.19%)
Jan 17, 2007	23.07	23.22	23.02	23.14	2,797,742	+0.06(+0.26%)
Jan 16, 2007	23.05	23.09	22.93	23.08	977,478	+0.11(+0.47%)
Jan 12, 2007	22.85	22.99	22.78	22.98	671,306	+0.35(+1.54%)
Jan 11, 2007	22.55	22.83	22.52	22.63	2,465,064	+0.13(+0.58%)
Jan 10, 2007	22.39	22.54	22.26	22.50	2,068,014	-0.20(-0.89%)
Jan 09, 2007	22.79	22.81	22.54	22.70	1,133,810	+0.06(+0.28%)
Jan 08, 2007	22.61	22.64	22.51	22.64	1,051,046	+0.18(+0.79%)
Jan 05, 2007	22.74	22.76	22.40	22.46	1,263,095	-0.31(-1.35%)
Jan 04, 2007	22.86	22.86	22.72	22.77	1,736,959	-0.39(-1.70%)
Jan 03, 2007	23.38	23.41	23.06	23.16	1,363,169	+0.01(+0.03%)
Dec 29, 2006	23.16	23.20	23.11	23.15	393,804	-0.08(-0.34%)
Dec 28, 2006	23.08	23.23	23.07	23.23	1,259,849	+0.20(+0.86%)
Dec 27, 2006	22.89	23.08	22.86	23.03	553,381	+0.16(+0.71%)
Dec 26, 2006	22.74	22.88	22.61	22.87	494,960	+0.18(+0.82%)
Dec 22, 2006	22.74	22.77	22.61	22.69	361,889	+0.10(+0.43%)
Dec 21, 2006	22.56	22.65	22.55	22.59	1,059,701	-0.10(-0.44%)
Dec 20, 2006	22.72	22.73	22.39	22.69	1,053,210	-0.80(-3.42%)
Dec 19, 2006	23.26	23.54	23.24	23.49	542,022	-0.02(-0.09%)
Dec 18, 2006	23.59	23.65	23.46	23.51	818,983	-0.06(-0.27%)
Dec 15, 2006	23.64	23.66	23.51	23.58	1,489,208	-0.02(-0.10%)
Dec 14, 2006	23.48	23.63	23.45	23.60	671,306	+0.41(+1.78%)
Dec 13, 2006	23.26	23.26	23.11	23.19	929,876	+0.04(+0.18%)
Dec 12, 2006	23.14	23.16	22.99	23.15	630,195	+0.00(+0.02%)
Dec 11, 2006	23.09	23.23	23.01	23.14	732,433	+0.14(+0.60%)
Dec 08, 2006	23.12	23.13	22.89	23.01	797,886	-0.11(-0.46%)
Dec 07, 2006	23.20	23.23	23.06	23.11	534,448	+0.00(+0.02%)
Dec 06, 2006	23.11	23.19	23.06	23.11	1,794,298	-0.05(-0.20%)
Dec 05, 2006	23.11	23.18	22.96	23.15	1,501,109	-0.01(-0.06%)
Dec 04, 2006	22.92	23.20	22.91	23.17	460,340	+0.39(+1.73%)

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.