Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	29.49	29.49	28.73	29.05	14,169,076	+0.02(+0.05%)
Nov 29, 2007	28.77	29.32	28.67	29.03	15,556,006	+0.59(+2.06%)
Nov 28, 2007	28.50	28.80	28.33	28.45	21,753,556	+0.61(+2.19%)
Nov 27, 2007	28.05	28.11	27.31	27.83	28,234,814	-0.60(-2.09%)
Nov 26, 2007	29.20	29.57	28.30	28.43	13,644,372	-0.78(-2.66%)
Nov 23, 2007	29.01	29.33	28.65	29.21	4,749,833	+0.33(+1.15%)
Nov 21, 2007	29.17	29.41	28.73	28.87	10,933,603	-0.60(-2.02%)
Nov 20, 2007	28.94	29.69	28.87	29.47	13,706,724	+0.63(+2.20%)
Nov 19, 2007	29.19	29.45	28.67	28.83	18,409,010	-0.54(-1.84%)
Nov 16, 2007	29.34	29.52	28.97	29.37	13,729,517	+0.36(+1.23%)
Nov 15, 2007	29.20	29.75	28.79	29.02	15,816,517	-0.36(-1.22%)
Nov 14, 2007	30.15	30.32	29.33	29.37	14,252,799	-0.34(-1.15%)
Nov 13, 2007	29.28	29.83	29.03	29.72	18,830,856	+0.51(+1.74%)
Nov 12, 2007	30.51	30.51	29.10	29.21	20,068,626	-1.32(-4.31%)
Nov 09, 2007	31.48	31.48	30.37	30.52	18,704,782	-1.09(-3.46%)
Nov 08, 2007	31.84	32.19	31.01	31.62	18,901,512	-0.07(-0.23%)
Nov 07, 2007	32.14	32.44	31.62	31.69	14,614,458	-0.56(-1.72%)
Nov 06, 2007	31.68	32.29	31.68	32.25	21,366,662	+0.70(+2.21%)
Nov 05, 2007	31.19	31.83	30.98	31.55	10,387,889	-0.44(-1.36%)
Nov 02, 2007	31.63	32.12	30.98	31.98	15,275,323	+0.90(+2.88%)
Nov 01, 2007	30.98	32.07	30.90	31.09	17,002,814	-0.19(-0.61%)
Oct 31, 2007	31.52	31.56	30.63	31.28	17,160,166	+0.23(+0.74%)
Oct 30, 2007	32.12	32.12	30.97	31.05	16,278,773	-1.16(-3.60%)
Oct 29, 2007	33.06	33.25	32.12	32.21	16,470,970	-0.55(-1.67%)
Oct 26, 2007	32.93	33.08	32.44	32.75	14,708,172	+0.21(+0.66%)
Oct 25, 2007	32.42	32.71	31.74	32.54	16,693,159	+0.37(+1.16%)
Oct 24, 2007	31.84	32.36	31.43	32.17	15,917,067	+0.20(+0.62%)
Oct 23, 2007	31.45	32.12	31.36	31.97	17,181,650	+0.76(+2.44%)
Oct 22, 2007	30.13	32.43	30.01	31.21	34,226,560	+0.38(+1.24%)
Oct 19, 2007	31.68	31.70	29.99	30.83	45,112,652	-1.71(-5.27%)
Oct 18, 2007	32.58	32.90	32.23	32.54	9,858,938	-0.13(-0.41%)
Oct 17, 2007	32.97	32.97	32.42	32.67	13,047,745	-0.06(-0.17%)
Oct 16, 2007	32.99	33.06	32.48	32.73	11,652,973	-0.18(-0.55%)
Oct 15, 2007	33.17	33.29	32.69	32.91	16,908,292	+0.25(+0.78%)
Oct 12, 2007	32.33	32.83	32.00	32.66	11,766,609	+0.42(+1.30%)
Oct 11, 2007	32.06	32.77	31.90	32.24	21,956,292	+0.46(+1.45%)
Oct 10, 2007	31.17	31.94	31.15	31.78	15,352,205	+0.47(+1.50%)
Oct 09, 2007	30.98	31.38	30.79	31.31	11,393,103	+0.47(+1.52%)
Oct 08, 2007	30.60	30.86	30.40	30.84	10,169,323	-0.09(-0.28%)
Oct 05, 2007	31.34	31.48	30.87	30.93	11,570,808	-0.42(-1.34%)
Oct 04, 2007	30.96	31.55	30.56	31.35	11,843,662	+0.30(+0.97%)
Oct 03, 2007	30.95	31.28	30.67	31.05	11,189,183	+0.04(+0.13%)
Oct 02, 2007	30.59	31.14	30.42	31.01	13,870,012	+0.19(+0.62%)
Oct 01, 2007	30.47	31.01	30.31	30.82	17,801,970	+0.35(+1.15%)
Sep 28, 2007	30.51	30.95	29.54	30.47	13,906,290	-0.17(-0.54%)
Sep 27, 2007	30.52	30.93	30.52	30.64	12,263,966	+0.17(+0.55%)
Sep 26, 2007	30.41	30.93	30.05	30.47	18,152,444	+0.32(+1.05%)
Sep 25, 2007	30.26	30.35	29.81	30.15	13,223,935	-0.45(-1.48%)
Sep 24, 2007	30.95	31.08	30.57	30.60	14,791,621	-0.30(-0.98%)
Sep 21, 2007	30.60	30.99	30.43	30.91	17,393,964	+0.48(+1.56%)
Sep 20, 2007	30.16	30.54	30.02	30.43	14,821,490	+0.26(+0.87%)
Sep 19, 2007	30.07	30.54	30.02	30.17	16,321,497	+0.33(+1.09%)
Sep 18, 2007	29.31	29.95	29.24	29.84	15,145,323	+0.69(+2.37%)
Sep 17, 2007	29.33	29.47	29.02	29.15	10,464,622	-0.29(-1.00%)
Sep 14, 2007	29.12	29.60	29.12	29.45	13,232,379	+0.20(+0.68%)
Sep 13, 2007	29.16	29.40	28.95	29.25	11,829,009	+0.19(+0.66%)
Sep 12, 2007	28.46	29.27	28.33	29.06	18,796,976	+0.63(+2.20%)
Sep 11, 2007	27.96	28.60	27.96	28.43	15,685,172	+0.45(+1.62%)
Sep 10, 2007	27.99	28.10	27.41	27.98	12,159,865	+0.02(+0.06%)
Sep 07, 2007	27.86	28.06	27.49	27.96	13,024,430	-0.27(-0.96%)
Sep 06, 2007	28.04	28.50	27.91	28.23	14,367,152	+0.19(+0.68%)
Sep 05, 2007	27.59	28.09	27.54	28.04	13,444,613	+0.28(+1.00%)
Sep 04, 2007	27.41	28.09	27.33	27.76	13,042,200	+0.32(+1.16%)
Aug 31, 2007	27.37	27.72	27.25	27.45	13,567,240	+0.37(+1.38%)
Aug 30, 2007	26.66	27.53	26.53	27.07	18,745,556	+0.33(+1.22%)
Aug 29, 2007	26.22	27.02	26.18	26.75	19,064,664	+0.60(+2.31%)
Aug 28, 2007	26.52	26.52	26.08	26.14	14,516,119	-0.37(-1.41%)
Aug 27, 2007	26.63	26.74	26.37	26.52	15,793,947	-0.25(-0.92%)
Aug 24, 2007	26.46	26.98	26.46	26.76	18,216,104	+0.29(+1.08%)
Aug 23, 2007	26.03	26.58	25.99	26.48	43,556,424	+0.61(+2.36%)
Aug 22, 2007	25.84	26.18	25.75	25.87	16,164,464	+0.14(+0.56%)
Aug 21, 2007	25.55	26.23	25.55	25.72	20,925,368	-0.17(-0.64%)
Aug 20, 2007	25.61	26.03	25.34	25.89	21,991,798	+0.30(+1.18%)
Aug 17, 2007	25.92	26.28	25.45	25.59	32,693,490	+0.22(+0.88%)
Aug 16, 2007	25.46	25.76	24.45	25.37	34,293,572	-0.44(-1.72%)
Aug 15, 2007	26.01	26.50	25.68	25.81	20,332,072	-0.29(-1.09%)
Aug 14, 2007	26.52	26.92	26.08	26.10	19,613,622	-0.26(-0.99%)
Aug 13, 2007	26.79	27.37	26.26	26.36	19,934,270	-0.01(-0.03%)
Aug 10, 2007	26.10	26.50	25.03	26.37	41,251,696	-0.17(-0.63%)
Aug 09, 2007	26.83	27.41	26.19	26.53	29,225,272	-0.82(-2.99%)
Aug 08, 2007	27.52	27.83	27.14	27.35	35,663,552	-0.17(-0.63%)
Aug 07, 2007	27.06	27.81	26.72	27.53	24,215,926	+0.31(+1.14%)
Aug 06, 2007	27.76	27.76	26.53	27.22	28,770,702	-0.05(-0.17%)
Aug 03, 2007	27.45	28.14	27.19	27.26	24,927,532	-0.87(-3.10%)
Aug 02, 2007	28.33	28.56	27.76	28.14	22,264,228	-0.16(-0.56%)
Aug 01, 2007	28.41	29.99	27.31	28.29	33,400,418	-0.29(-1.00%)
Jul 31, 2007	28.92	29.30	28.52	28.58	17,250,242	-0.25(-0.85%)
Jul 30, 2007	28.76	29.02	28.24	28.83	17,044,046	+0.21(+0.75%)
Jul 27, 2007	28.98	29.51	28.44	28.61	23,665,650	-0.64(-2.20%)
Jul 26, 2007	29.44	29.87	28.27	29.25	25,802,168	-0.54(-1.81%)
Jul 25, 2007	29.73	29.90	29.18	29.79	17,480,408	+0.25(+0.83%)
Jul 24, 2007	29.55	29.75	29.37	29.55	25,143,426	-0.40(-1.32%)
Jul 23, 2007	30.15	30.38	29.25	29.95	33,519,386	+0.93(+3.20%)
Jul 20, 2007	29.15	29.52	28.62	29.02	27,591,904	+0.13(+0.47%)
Jul 19, 2007	28.45	29.04	28.34	28.88	18,995,420	+0.60(+2.10%)
Jul 18, 2007	27.83	28.32	27.83	28.29	20,037,796	+0.28(+0.99%)
Jul 17, 2007	28.19	28.45	27.90	28.01	18,941,424	-0.10(-0.37%)
Jul 16, 2007	28.18	28.30	27.71	28.11	17,479,476	-0.06(-0.23%)
Jul 13, 2007	27.63	28.31	27.61	28.18	26,133,240	+0.41(+1.49%)
Jul 12, 2007	27.57	27.81	27.31	27.76	23,860,266	+0.45(+1.66%)
Jul 11, 2007	27.45	27.51	27.10	27.31	20,593,784	-0.44(-1.57%)
Jul 10, 2007	27.87	28.04	27.53	27.75	16,012,638	-0.10(-0.34%)
Jul 09, 2007	27.69	27.94	27.66	27.84	12,980,246	+0.18(+0.66%)
Jul 06, 2007	27.49	27.80	27.40	27.66	14,120,359	+0.29(+1.04%)
Jul 05, 2007	27.77	27.77	26.82	27.37	28,186,008	-0.29(-1.03%)
Jul 03, 2007	27.83	27.85	27.58	27.66	6,928,001	-0.07(-0.26%)
Jul 02, 2007	27.42	27.82	27.30	27.73	11,708,024	+0.36(+1.30%)
Jun 29, 2007	27.71	27.81	27.19	27.37	16,370,336	-0.02(-0.06%)
Jun 28, 2007	27.69	28.03	27.26	27.39	15,972,732	-0.23(-0.83%)
Jun 27, 2007	27.14	27.75	26.80	27.62	25,308,920	+0.30(+1.10%)
Jun 26, 2007	27.83	27.84	27.16	27.32	21,493,294	-0.50(-1.80%)
Jun 25, 2007	28.21	28.14	27.58	27.82	25,620,540	-0.52(-1.85%)
Jun 22, 2007	28.52	28.58	27.82	28.34	29,007,340	-0.14(-0.50%)
Jun 21, 2007	28.16	28.54	27.87	28.49	21,563,178	+0.56(+2.02%)
Jun 20, 2007	28.76	28.87	27.86	27.92	25,425,390	-0.80(-2.79%)
Jun 19, 2007	28.48	29.15	28.35	28.72	19,545,088	+0.22(+0.78%)
Jun 18, 2007	28.45	28.86	28.17	28.50	22,057,746	-0.36(-1.24%)
Jun 15, 2007	29.01	29.10	28.77	28.86	18,939,642	+0.09(+0.30%)
Jun 14, 2007	28.42	29.05	28.37	28.77	18,075,958	+0.60(+2.14%)
Jun 13, 2007	27.65	28.37	27.55	28.17	25,067,340	+0.65(+2.36%)
Jun 12, 2007	27.86	27.94	27.44	27.52	17,514,370	-0.46(-1.64%)
Jun 11, 2007	27.89	28.23	27.69	27.98	11,513,779	+0.02(+0.06%)
Jun 08, 2007	27.55	28.08	27.41	27.96	17,420,274	+0.17(+0.60%)
Jun 07, 2007	28.37	28.56	27.72	27.80	22,731,350	-0.60(-2.12%)
Jun 06, 2007	28.65	28.83	28.21	28.40	17,547,854	-0.43(-1.49%)
Jun 05, 2007	28.84	29.08	28.57	28.83	16,041,437	-0.09(-0.30%)
Jun 04, 2007	28.19	28.99	28.16	28.91	22,807,226	+0.48(+1.70%)
Jun 01, 2007	28.64	28.83	28.41	28.43	14,109,959	-0.10(-0.33%)
May 31, 2007	28.56	28.87	28.38	28.52	16,741,873	-0.12(-0.42%)
May 30, 2007	28.19	28.74	27.77	28.64	26,083,694	+0.25(+0.87%)
May 29, 2007	28.56	28.72	28.18	28.40	18,164,560	-0.26(-0.91%)
May 25, 2007	28.76	28.78	28.48	28.66	15,989,156	+0.17(+0.61%)
May 24, 2007	29.12	29.39	28.26	28.49	27,067,352	-0.63(-2.15%)
May 23, 2007	29.10	29.47	28.80	29.11	21,603,308	+0.31(+1.07%)
May 22, 2007	29.53	29.52	28.74	28.80	24,932,940	-0.33(-1.12%)
May 21, 2007	29.04	29.50	28.68	29.13	27,099,424	+0.20(+0.69%)
May 18, 2007	29.06	29.16	28.47	28.93	30,479,274	+0.09(+0.30%)
May 17, 2007	28.17	28.99	28.08	28.84	33,180,020	+0.60(+2.14%)
May 16, 2007	27.37	28.35	26.99	28.24	55,514,944	+1.25(+4.61%)
May 15, 2007	27.03	27.39	26.78	26.99	18,761,718	-0.04(-0.15%)
May 14, 2007	26.65	27.14	26.54	27.03	25,610,162	+0.40(+1.52%)
May 11, 2007	26.20	26.73	26.01	26.63	23,169,508	+0.60(+2.29%)
May 10, 2007	26.30	26.53	25.99	26.03	25,095,688	-0.27(-1.03%)
May 09, 2007	25.65	26.41	25.57	26.30	33,101,326	+0.62(+2.41%)
May 08, 2007	25.60	25.80	25.19	25.68	17,343,832	+0.09(+0.34%)
May 07, 2007	25.48	25.63	25.38	25.60	16,619,322	-0.02(-0.06%)
May 04, 2007	25.71	25.95	25.48	25.61	27,079,426	+0.01(+0.03%)
May 03, 2007	25.39	25.75	25.26	25.61	22,523,348	+0.27(+1.06%)
May 02, 2007	24.95	25.41	24.91	25.34	27,479,404	+0.43(+1.72%)
May 01, 2007	25.14	25.26	24.60	24.91	31,943,362	-0.30(-1.20%)
Apr 30, 2007	25.21	25.71	25.14	25.21	36,610,228	+0.02(+0.06%)
Apr 27, 2007	25.11	25.50	24.93	25.19	32,035,978	+0.10(+0.38%)
Apr 26, 2007	25.35	25.57	24.95	25.10	34,610,448	+0.07(+0.29%)
Apr 25, 2007	24.87	25.34	24.59	25.03	37,118,340	+0.36(+1.45%)
Apr 24, 2007	25.03	25.09	24.59	24.67	27,022,186	-0.33(-1.33%)
Apr 23, 2007	25.18	25.27	24.98	25.00	22,336,846	-0.11(-0.44%)
Apr 20, 2007	25.79	25.79	24.89	25.11	30,650,216	-0.29(-1.16%)
Apr 19, 2007	25.48	25.59	25.26	25.41	18,563,958	-0.27(-1.05%)
Apr 18, 2007	25.71	25.90	25.39	25.68	20,612,250	-0.17(-0.68%)
Apr 17, 2007	26.18	26.24	25.61	25.85	29,322,554	-0.26(-1.00%)
Apr 16, 2007	25.92	26.18	25.78	26.11	30,455,820	+0.19(+0.73%)
Apr 13, 2007	25.97	26.06	25.79	25.92	16,153,245	-0.04(-0.15%)
Apr 12, 2007	25.88	26.02	25.43	25.96	26,919,182	+0.21(+0.83%)
Apr 11, 2007	26.10	26.50	25.64	25.75	34,362,144	-0.33(-1.25%)
Apr 10, 2007	25.91	26.12	25.77	26.07	22,024,202	+0.21(+0.80%)
Apr 09, 2007	26.20	26.22	25.73	25.87	22,667,322	-0.27(-1.03%)
Apr 05, 2007	25.91	26.33	25.55	26.14	20,912,134	+0.08(+0.30%)
Apr 04, 2007	25.95	26.13	25.71	26.06	25,212,536	+0.06(+0.24%)
Apr 03, 2007	25.95	26.14	25.61	25.99	59,225,352	+0.39(+1.52%)
Apr 02, 2007	25.23	25.70	25.12	25.61	41,543,880	+0.42(+1.67%)
Mar 30, 2007	25.44	25.55	24.99	25.18	24,365,214	-0.24(-0.94%)
Mar 29, 2007	24.90	25.68	24.71	25.42	50,018,200	+0.58(+2.33%)
Mar 28, 2007	24.78	24.88	24.48	24.84	45,613,596	+0.21(+0.87%)
Mar 27, 2007	24.89	24.89	24.52	24.63	72,964,536	-0.26(-1.05%)
Mar 26, 2007	24.80	24.91	24.43	24.89	41,060,396	+0.23(+0.93%)
Mar 23, 2007	24.47	24.80	24.38	24.66	39,868,756	+0.26(+1.07%)
Mar 22, 2007	24.49	24.52	24.00	24.40	34,733,700	+0.05(+0.20%)
Mar 21, 2007	24.28	24.49	23.98	24.35	49,082,200	+0.15(+0.62%)
Mar 20, 2007	25.63	25.84	23.47	24.20	125,220,960	-1.51(-5.86%)
Mar 19, 2007	25.63	25.93	25.60	25.71	21,555,916	+0.27(+1.06%)
Mar 16, 2007	25.50	25.68	25.23	25.44	24,252,412	-0.06(-0.25%)
Mar 15, 2007	25.39	25.63	25.18	25.50	16,965,132	+0.25(+0.97%)
Mar 14, 2007	25.26	25.50	24.80	25.26	28,716,590	+0.02(+0.09%)
Mar 13, 2007	25.54	25.96	25.21	25.23	28,797,446	-0.31(-1.21%)
Mar 12, 2007	25.35	25.63	25.26	25.54	17,303,144	+0.13(+0.53%)
Mar 09, 2007	25.46	25.63	25.07	25.41	31,738,302	+0.23(+0.91%)
Mar 08, 2007	25.14	25.35	24.83	25.18	33,868,004	+0.22(+0.89%)
Mar 07, 2007	24.65	25.31	24.49	24.95	35,786,808	+0.38(+1.55%)
Mar 06, 2007	24.31	24.75	24.26	24.57	20,183,808	+0.55(+2.28%)
Mar 05, 2007	24.18	24.68	23.99	24.03	19,733,882	-0.56(-2.26%)
Mar 02, 2007	24.87	25.11	24.45	24.58	23,912,024	-0.29(-1.15%)
Mar 01, 2007	24.23	25.21	23.95	24.87	24,981,790	+0.33(+1.36%)
Feb 28, 2007	24.57	24.89	24.48	24.53	29,696,920	+0.15(+0.62%)
Feb 27, 2007	24.85	25.39	24.29	24.38	30,954,446	-0.93(-3.67%)
Feb 26, 2007	25.21	25.63	25.21	25.31	20,025,284	+0.28(+1.11%)
Feb 23, 2007	25.11	25.43	25.01	25.03	20,374,366	+0.03(+0.13%)
Feb 22, 2007	24.09	25.07	23.88	25.00	26,504,332	+0.98(+4.10%)
Feb 21, 2007	23.84	24.12	23.57	24.02	16,998,404	+0.19(+0.80%)
Feb 20, 2007	23.68	23.86	23.57	23.83	11,642,639	-0.02(-0.07%)
Feb 16, 2007	24.02	24.19	23.80	23.84	18,383,850	-0.26(-1.09%)
Feb 15, 2007	24.19	24.19	23.79	24.11	19,631,042	-0.25(-1.04%)
Feb 14, 2007	24.29	24.52	24.02	24.36	18,736,992	+0.04(+0.16%)
Feb 13, 2007	23.64	24.52	23.63	24.32	29,876,644	+0.73(+3.09%)
Feb 12, 2007	23.62	23.62	23.38	23.59	16,040,387	-0.14(-0.60%)
Feb 09, 2007	23.64	24.00	23.48	23.73	17,637,752	+0.15(+0.64%)
Feb 08, 2007	23.56	23.65	23.29	23.58	17,806,128	+0.06(+0.27%)
Feb 07, 2007	23.80	23.83	23.43	23.52	19,454,096	-0.20(-0.84%)
Feb 06, 2007	23.91	23.91	23.53	23.72	14,124,292	+0.06(+0.23%)
Feb 05, 2007	23.84	23.86	23.66	23.66	15,351,193	+0.06(+0.24%)
Feb 02, 2007	23.58	23.75	23.37	23.61	18,004,878	+0.10(+0.44%)
Feb 01, 2007	23.57	23.67	23.31	23.50	18,441,950	+0.06(+0.27%)
Jan 31, 2007	23.11	23.49	23.04	23.44	20,654,278	+0.17(+0.75%)
Jan 30, 2007	22.95	23.33	22.93	23.26	24,703,744	+0.44(+1.95%)
Jan 29, 2007	23.13	23.22	22.78	22.82	21,426,714	-0.31(-1.34%)
Jan 26, 2007	23.41	23.80	23.05	23.13	47,660,588	-0.47(-1.98%)
Jan 25, 2007	23.88	23.99	23.42	23.60	22,972,848	-0.33(-1.36%)
Jan 24, 2007	23.55	24.12	23.43	23.92	22,594,508	+0.33(+1.41%)
Jan 23, 2007	23.46	23.83	23.45	23.59	36,167,796	+0.33(+1.40%)
Jan 22, 2007	23.52	23.66	23.18	23.26	23,068,128	-0.04(-0.17%)
Jan 19, 2007	23.03	23.37	22.76	23.30	29,251,404	+0.59(+2.58%)
Jan 18, 2007	23.11	23.28	22.53	22.72	21,162,430	-0.34(-1.48%)
Jan 17, 2007	22.85	23.20	22.77	23.06	24,349,600	+0.21(+0.90%)
Jan 16, 2007	23.02	23.12	22.61	22.85	21,810,980	-0.25(-1.10%)
Jan 12, 2007	22.61	23.17	22.50	23.11	23,624,424	+0.67(+3.01%)
Jan 11, 2007	22.45	22.92	22.31	22.43	37,444,100	-0.07(-0.32%)
Jan 10, 2007	22.65	22.74	21.94	22.50	27,881,838	-0.28(-1.22%)
Jan 09, 2007	22.73	22.92	22.42	22.78	27,369,526	-0.20(-0.86%)
Jan 08, 2007	23.30	23.37	22.82	22.98	18,194,300	-0.03(-0.14%)
Jan 05, 2007	23.07	23.33	22.69	23.01	31,489,568	-0.18(-0.79%)
Jan 04, 2007	23.70	23.73	23.14	23.19	33,676,188	-0.51(-2.14%)
Jan 03, 2007	24.52	24.52	23.42	23.70	30,280,942	-0.94(-3.80%)
Dec 29, 2006	24.60	24.80	24.54	24.64	10,508,370	-0.17(-0.67%)
Dec 28, 2006	24.88	24.98	24.69	24.80	9,817,222	-0.07(-0.29%)
Dec 27, 2006	24.80	24.93	24.44	24.88	10,747,196	+0.14(+0.58%)
Dec 26, 2006	25.20	25.20	24.49	24.73	11,068,572	-0.23(-0.92%)
Dec 22, 2006	25.20	25.37	24.60	24.96	10,425,946	-0.24(-0.94%)
Dec 21, 2006	25.17	25.52	25.04	25.20	12,758,129	-0.16(-0.63%)
Dec 20, 2006	25.63	25.78	25.31	25.36	22,927,856	-0.27(-1.05%)
Dec 19, 2006	25.23	25.82	25.02	25.63	16,049,273	+0.29(+1.13%)
Dec 18, 2006	26.07	26.08	25.31	25.34	19,724,808	-0.74(-2.83%)
Dec 15, 2006	26.37	26.48	26.00	26.08	16,596,242	-0.28(-1.05%)
Dec 14, 2006	26.09	26.57	26.04	26.36	18,101,164	+0.40(+1.53%)
Dec 13, 2006	25.72	26.14	25.67	25.96	12,747,794	+0.37(+1.46%)
Dec 12, 2006	25.95	26.25	25.54	25.59	20,065,970	-0.28(-1.07%)
Dec 11, 2006	25.95	26.07	25.74	25.87	15,870,058	-0.17(-0.64%)
Dec 08, 2006	26.23	26.42	25.87	26.03	12,942,510	-0.08(-0.30%)
Dec 07, 2006	26.36	26.47	25.99	26.11	12,653,650	-0.21(-0.78%)
Dec 06, 2006	26.35	26.58	26.14	26.32	15,656,185	-0.03(-0.12%)
Dec 05, 2006	26.62	26.80	26.10	26.35	17,901,786	-0.07(-0.27%)
Dec 04, 2006	26.60	26.80	26.27	26.42	10,027,692	-0.18(-0.69%)

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.