Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	22.11	23.36	21.46	22.28	75,106,336	+1.30(+6.19%)
Nov 29, 2007	21.11	21.16	20.65	20.99	35,497,048	-0.12(-0.59%)
Nov 28, 2007	20.68	21.74	20.61	21.11	79,151,808	+0.61(+2.98%)
Nov 27, 2007	20.74	20.74	20.13	20.50	57,727,912	+0.23(+1.15%)
Nov 26, 2007	21.23	21.32	20.23	20.26	39,535,468	-0.93(-4.38%)
Nov 23, 2007	20.94	21.40	20.79	21.19	17,896,834	+0.63(+3.08%)
Nov 21, 2007	20.69	21.01	20.50	20.56	60,455,728	-0.34(-1.64%)
Nov 20, 2007	20.80	21.29	20.41	20.90	56,740,544	-0.08(-0.36%)
Nov 19, 2007	21.31	21.38	20.50	20.98	59,105,612	-0.42(-1.96%)
Nov 16, 2007	21.78	21.89	21.18	21.40	57,406,664	-0.57(-2.60%)
Nov 15, 2007	22.42	22.77	21.76	21.97	50,662,620	-0.88(-3.85%)
Nov 14, 2007	23.47	23.56	22.75	22.85	27,159,510	-0.44(-1.89%)
Nov 13, 2007	22.67	23.31	22.31	23.29	32,529,432	+1.06(+4.76%)
Nov 12, 2007	21.67	22.87	21.67	22.23	41,301,660	+0.47(+2.18%)
Nov 09, 2007	21.39	22.28	21.06	21.75	48,145,072	+0.12(+0.57%)
Nov 08, 2007	21.57	21.76	21.01	21.63	60,765,212	+0.49(+2.34%)
Nov 07, 2007	22.46	22.69	21.13	21.14	72,573,320	-1.50(-6.65%)
Nov 06, 2007	21.99	22.68	21.95	22.64	46,310,020	+0.70(+3.19%)
Nov 05, 2007	21.99	22.30	21.67	21.94	42,200,228	-0.26(-1.18%)
Nov 02, 2007	22.23	22.48	21.90	22.20	47,635,520	+0.14(+0.62%)
Nov 01, 2007	22.80	22.95	22.02	22.06	46,732,384	-1.31(-5.59%)
Oct 31, 2007	23.69	23.72	22.95	23.37	31,383,010	+0.01(+0.03%)
Oct 30, 2007	23.37	23.53	23.26	23.36	18,565,186	-0.09(-0.38%)
Oct 29, 2007	23.84	23.90	23.42	23.45	19,845,174	-0.29(-1.22%)
Oct 26, 2007	23.70	23.80	23.16	23.74	26,714,466	+0.51(+2.19%)
Oct 25, 2007	23.47	23.48	22.92	23.23	44,540,876	-0.16(-0.68%)
Oct 24, 2007	23.03	23.60	22.59	23.39	45,835,560	+0.19(+0.83%)
Oct 23, 2007	23.43	23.48	23.02	23.20	20,028,398	-0.04(-0.18%)
Oct 22, 2007	22.49	23.31	22.44	23.24	34,116,952	+0.66(+2.92%)
Oct 19, 2007	22.92	23.19	22.58	22.58	36,505,996	-0.44(-1.91%)
Oct 18, 2007	23.17	23.30	22.88	23.02	41,631,072	-0.53(-2.25%)
Oct 17, 2007	23.95	24.01	23.20	23.55	42,480,804	-0.19(-0.81%)
Oct 16, 2007	24.10	24.10	23.51	23.74	50,126,224	-0.96(-3.89%)
Oct 15, 2007	24.72	24.90	24.45	24.70	21,764,614	-0.06(-0.25%)
Oct 12, 2007	25.05	25.16	24.72	24.76	20,201,232	-0.19(-0.77%)
Oct 11, 2007	25.19	25.42	24.72	24.96	23,747,876	-0.21(-0.82%)
Oct 10, 2007	25.50	25.50	24.93	25.16	20,318,922	-0.34(-1.35%)
Oct 09, 2007	25.49	25.59	25.29	25.51	14,930,937	+0.11(+0.43%)
Oct 08, 2007	25.73	25.77	25.26	25.40	13,588,924	-0.35(-1.36%)
Oct 05, 2007	25.76	25.96	25.40	25.75	16,910,544	+0.14(+0.54%)
Oct 04, 2007	25.42	25.77	25.42	25.61	18,190,566	+0.19(+0.73%)
Oct 03, 2007	25.07	25.51	24.97	25.42	24,398,690	+0.25(+1.01%)
Oct 02, 2007	25.28	25.31	24.90	25.17	21,202,396	-0.01(-0.05%)
Oct 01, 2007	24.19	25.24	24.19	25.18	27,876,030	+0.71(+2.89%)
Sep 28, 2007	24.64	24.72	24.37	24.48	22,533,858	-0.27(-1.11%)
Sep 27, 2007	24.68	24.87	24.43	24.75	19,866,858	+0.12(+0.47%)
Sep 26, 2007	24.87	24.91	24.50	24.63	21,088,198	-0.15(-0.61%)
Sep 25, 2007	24.43	24.91	24.43	24.79	23,227,166	+0.08(+0.31%)
Sep 24, 2007	24.90	24.94	24.65	24.71	22,617,684	-0.19(-0.77%)
Sep 21, 2007	25.08	25.36	24.82	24.90	34,619,760	-0.21(-0.85%)
Sep 20, 2007	25.50	25.71	24.91	25.11	25,728,494	-0.52(-2.01%)
Sep 19, 2007	25.69	26.10	25.55	25.63	31,109,158	+0.08(+0.30%)
Sep 18, 2007	24.37	25.60	24.37	25.55	30,457,100	+1.05(+4.29%)
Sep 17, 2007	24.37	24.59	24.31	24.50	16,833,044	+0.00(+0.00%)
Sep 14, 2007	24.43	24.61	24.31	24.50	17,603,132	-0.10(-0.42%)
Sep 13, 2007	24.56	24.74	24.49	24.61	21,267,448	+0.09(+0.36%)
Sep 12, 2007	24.71	24.77	24.49	24.52	19,467,958	-0.30(-1.22%)
Sep 11, 2007	24.22	24.88	24.10	24.82	24,066,298	+0.67(+2.79%)
Sep 10, 2007	24.28	24.40	23.85	24.15	19,826,692	-0.04(-0.17%)
Sep 07, 2007	24.10	24.46	23.99	24.19	24,777,886	-0.31(-1.26%)
Sep 06, 2007	24.63	24.74	24.17	24.50	22,052,588	-0.16(-0.67%)
Sep 05, 2007	24.74	24.98	24.22	24.66	20,225,592	-0.48(-1.91%)
Sep 04, 2007	25.07	25.35	24.90	25.14	17,643,576	+0.03(+0.14%)
Aug 31, 2007	25.00	25.27	24.81	25.11	22,023,190	+0.55(+2.24%)
Aug 30, 2007	24.60	24.80	24.39	24.56	20,872,478	-0.16(-0.67%)
Aug 29, 2007	24.29	24.81	24.06	24.72	23,158,186	+0.54(+2.22%)
Aug 28, 2007	24.53	24.65	24.14	24.19	28,410,704	-0.64(-2.57%)
Aug 27, 2007	24.99	25.14	24.79	24.83	26,412,612	-0.30(-1.20%)
Aug 24, 2007	25.05	25.18	24.85	25.13	24,457,630	+0.08(+0.33%)
Aug 23, 2007	25.27	25.42	24.84	25.05	25,027,820	-0.17(-0.68%)
Aug 22, 2007	25.71	25.93	25.00	25.22	37,432,000	-0.46(-1.79%)
Aug 21, 2007	25.49	25.95	25.19	25.68	39,079,412	+0.19(+0.73%)
Aug 20, 2007	25.58	25.63	24.98	25.49	42,198,576	-0.10(-0.38%)
Aug 17, 2007	25.45	26.10	24.68	25.59	72,538,264	+1.26(+5.20%)
Aug 16, 2007	23.07	24.71	22.61	24.32	65,050,416	+1.26(+5.45%)
Aug 15, 2007	23.13	23.84	22.83	23.07	33,290,856	-0.06(-0.27%)
Aug 14, 2007	23.32	23.52	23.05	23.13	27,555,256	-0.16(-0.71%)
Aug 13, 2007	23.83	23.92	23.23	23.29	19,356,772	-0.34(-1.45%)
Aug 10, 2007	23.03	23.97	23.02	23.64	35,925,760	+0.16(+0.70%)
Aug 09, 2007	24.04	24.19	22.49	23.47	36,913,252	-0.57(-2.37%)
Aug 08, 2007	23.80	24.22	23.56	24.04	39,371,164	+0.07(+0.29%)
Aug 07, 2007	23.89	24.26	23.53	23.97	42,572,148	+0.09(+0.37%)
Aug 06, 2007	22.55	23.92	22.55	23.89	52,398,676	+1.13(+4.98%)
Aug 03, 2007	23.09	23.65	22.74	22.75	50,533,204	-0.90(-3.81%)
Aug 02, 2007	23.15	23.93	23.15	23.65	28,692,152	-0.04(-0.17%)
Aug 01, 2007	23.20	23.75	23.04	23.69	42,519,984	+0.49(+2.10%)
Jul 31, 2007	23.86	24.08	23.14	23.20	31,210,722	-0.58(-2.43%)
Jul 30, 2007	23.20	23.86	22.91	23.78	34,622,196	+0.72(+3.13%)
Jul 27, 2007	23.15	23.61	22.95	23.06	38,682,188	-0.06(-0.27%)
Jul 26, 2007	23.26	23.62	22.96	23.12	44,253,448	-0.63(-2.66%)
Jul 25, 2007	23.63	23.96	23.47	23.75	32,089,090	+0.44(+1.89%)
Jul 24, 2007	23.67	23.84	23.25	23.31	34,074,988	-0.63(-2.64%)
Jul 23, 2007	24.02	24.15	23.86	23.95	21,942,730	+0.09(+0.37%)
Jul 20, 2007	24.17	24.50	23.81	23.86	31,166,978	-0.56(-2.31%)
Jul 19, 2007	24.42	24.57	24.17	24.42	21,687,410	+0.10(+0.42%)
Jul 18, 2007	24.36	24.39	24.04	24.32	28,761,898	-0.14(-0.56%)
Jul 17, 2007	24.60	24.72	24.32	24.46	22,479,350	+0.10(+0.39%)
Jul 16, 2007	24.50	24.74	24.36	24.36	14,603,374	-0.06(-0.25%)
Jul 13, 2007	24.28	24.47	24.25	24.42	14,144,584	+0.07(+0.28%)
Jul 12, 2007	24.15	24.38	23.99	24.35	26,646,724	+0.36(+1.49%)
Jul 11, 2007	23.64	24.05	23.60	23.99	23,653,864	+0.33(+1.39%)
Jul 10, 2007	24.05	24.05	23.59	23.67	30,793,068	-0.47(-1.94%)
Jul 09, 2007	24.32	24.46	24.10	24.13	15,314,946	-0.14(-0.59%)
Jul 06, 2007	24.21	24.32	24.15	24.28	12,677,080	+0.01(+0.03%)
Jul 05, 2007	24.44	24.56	24.13	24.27	10,915,873	-0.25(-1.01%)
Jul 03, 2007	24.40	24.67	24.41	24.52	5,318,575	+0.12(+0.48%)
Jul 02, 2007	24.34	24.50	24.26	24.40	9,836,171	+0.23(+0.97%)
Jun 29, 2007	24.39	24.84	24.02	24.17	21,283,446	-0.08(-0.31%)
Jun 28, 2007	24.28	24.49	24.08	24.24	13,530,356	-0.03(-0.14%)
Jun 27, 2007	23.92	24.30	23.84	24.28	19,688,728	+0.19(+0.77%)
Jun 26, 2007	24.13	24.34	24.06	24.09	16,533,804	-0.01(-0.06%)
Jun 25, 2007	24.07	24.33	24.03	24.10	21,627,880	+0.04(+0.17%)
Jun 22, 2007	24.37	24.44	24.06	24.06	26,454,172	-0.42(-1.71%)
Jun 21, 2007	24.52	24.59	24.28	24.48	13,809,145	-0.03(-0.14%)
Jun 20, 2007	25.05	25.05	24.51	24.52	17,436,784	-0.48(-1.92%)
Jun 19, 2007	24.84	25.04	24.76	25.00	14,595,148	+0.16(+0.66%)
Jun 18, 2007	24.83	24.92	24.67	24.83	12,040,062	+0.12(+0.47%)
Jun 15, 2007	24.74	25.06	24.70	24.72	19,690,766	+0.05(+0.22%)
Jun 14, 2007	24.36	24.81	24.33	24.66	11,363,925	-0.03(-0.14%)
Jun 13, 2007	24.26	24.72	24.19	24.70	15,887,607	+0.52(+2.16%)
Jun 12, 2007	24.26	24.50	24.15	24.17	17,756,806	-0.21(-0.85%)
Jun 11, 2007	24.24	24.52	24.19	24.38	10,150,812	+0.10(+0.40%)
Jun 08, 2007	24.08	24.31	24.08	24.28	15,509,718	+0.19(+0.80%)
Jun 07, 2007	24.46	24.55	24.08	24.09	18,134,096	-0.36(-1.49%)
Jun 06, 2007	24.68	24.63	24.39	24.46	16,812,954	-0.22(-0.89%)
Jun 05, 2007	24.81	24.85	24.57	24.68	19,320,384	-0.20(-0.80%)
Jun 04, 2007	25.01	25.01	24.83	24.87	10,906,017	-0.14(-0.55%)
Jun 01, 2007	24.81	25.06	24.77	25.01	14,350,614	+0.21(+0.86%)
May 31, 2007	24.86	24.94	24.73	24.80	14,865,333	-0.10(-0.39%)
May 30, 2007	24.84	24.91	24.70	24.90	14,268,722	+0.05(+0.22%)
May 29, 2007	24.84	24.94	24.76	24.84	14,054,356	+0.01(+0.06%)
May 25, 2007	24.76	24.83	24.67	24.83	11,230,702	+0.06(+0.25%)
May 24, 2007	24.80	25.02	24.73	24.76	21,253,426	-0.03(-0.14%)
May 23, 2007	24.74	24.87	24.67	24.80	21,131,326	+0.06(+0.25%)
May 22, 2007	24.92	24.96	24.72	24.74	18,575,970	-0.21(-0.85%)
May 21, 2007	25.03	25.07	24.83	24.95	22,420,112	-0.08(-0.30%)
May 18, 2007	24.94	25.04	24.93	25.03	17,072,764	+0.12(+0.50%)
May 17, 2007	24.77	24.94	24.74	24.90	13,762,170	+0.01(+0.06%)
May 16, 2007	24.51	24.90	24.35	24.89	20,099,190	+0.56(+2.29%)
May 15, 2007	24.36	24.63	24.26	24.33	17,079,536	+0.08(+0.31%)
May 14, 2007	24.41	24.60	24.22	24.26	17,578,356	-0.15(-0.62%)
May 11, 2007	24.41	24.60	24.34	24.41	19,693,932	+0.08(+0.34%)
May 10, 2007	24.76	24.76	24.32	24.32	17,179,144	-0.49(-1.97%)
May 09, 2007	24.57	24.89	24.54	24.81	16,281,404	+0.21(+0.84%)
May 08, 2007	24.65	24.79	24.55	24.61	13,656,692	-0.18(-0.72%)
May 07, 2007	24.68	24.85	24.68	24.79	12,208,357	+0.10(+0.42%)
May 04, 2007	24.71	24.81	24.57	24.68	11,792,744	+0.05(+0.22%)
May 03, 2007	24.54	24.72	24.53	24.63	9,096,793	+0.10(+0.42%)
May 02, 2007	24.57	24.69	24.49	24.52	11,979,078	-0.24(-0.97%)
May 01, 2007	24.76	24.84	24.54	24.76	14,956,776	+0.10(+0.42%)
Apr 30, 2007	24.84	24.90	24.64	24.66	28,076,656	-0.03(-0.14%)
Apr 27, 2007	24.72	24.79	24.60	24.70	12,650,220	-0.09(-0.36%)
Apr 26, 2007	24.42	24.98	24.42	24.79	21,928,894	-0.14(-0.58%)
Apr 25, 2007	24.62	24.96	24.62	24.93	25,357,756	+0.34(+1.40%)
Apr 24, 2007	24.70	24.74	24.46	24.59	16,979,168	-0.17(-0.67%)
Apr 23, 2007	24.99	25.03	24.74	24.75	13,601,771	-0.19(-0.77%)
Apr 20, 2007	25.03	25.07	24.75	24.94	30,087,950	+0.11(+0.44%)
Apr 19, 2007	24.63	24.89	24.46	24.83	17,085,906	+0.13(+0.53%)
Apr 18, 2007	24.32	24.79	24.15	24.70	25,048,522	+0.48(+1.99%)
Apr 17, 2007	24.52	24.63	24.11	24.22	22,106,208	-0.18(-0.73%)
Apr 16, 2007	23.91	24.40	23.84	24.40	23,894,068	+0.60(+2.54%)
Apr 13, 2007	23.47	23.87	23.43	23.80	16,521,926	+0.20(+0.84%)
Apr 12, 2007	23.48	23.66	23.38	23.60	19,003,726	+0.12(+0.50%)
Apr 11, 2007	23.66	23.73	23.48	23.48	23,719,212	-0.16(-0.70%)
Apr 10, 2007	23.63	23.69	23.56	23.64	15,799,069	+0.03(+0.12%)
Apr 09, 2007	23.64	23.66	23.51	23.62	15,119,801	-0.05(-0.20%)
Apr 05, 2007	23.50	23.69	23.49	23.67	13,003,398	+0.07(+0.29%)
Apr 04, 2007	23.74	23.74	23.57	23.60	12,783,065	-0.12(-0.49%)
Apr 03, 2007	23.43	23.74	23.43	23.71	16,367,931	+0.34(+1.47%)
Apr 02, 2007	23.65	23.67	23.31	23.37	27,668,954	-0.29(-1.22%)
Mar 30, 2007	23.71	23.90	23.47	23.66	18,200,514	-0.08(-0.32%)
Mar 29, 2007	23.71	23.83	23.52	23.73	14,781,167	+0.27(+1.17%)
Mar 28, 2007	23.58	23.67	23.42	23.46	26,544,276	-0.18(-0.76%)
Mar 27, 2007	23.71	24.02	23.63	23.64	20,942,420	-0.19(-0.81%)
Mar 26, 2007	23.94	24.05	23.65	23.83	17,353,852	-0.19(-0.80%)
Mar 23, 2007	24.06	24.17	23.92	24.02	13,491,719	-0.02(-0.09%)
Mar 22, 2007	24.08	24.44	23.79	24.04	19,462,730	-0.34(-1.38%)
Mar 21, 2007	23.82	24.43	23.59	24.38	23,469,324	+0.60(+2.51%)
Mar 20, 2007	23.53	23.82	23.50	23.78	14,687,560	+0.25(+1.05%)
Mar 19, 2007	23.42	23.67	23.42	23.53	18,092,928	+0.21(+0.88%)
Mar 16, 2007	23.45	23.74	23.30	23.33	31,626,064	-0.10(-0.44%)
Mar 15, 2007	23.12	23.74	23.03	23.43	29,793,740	+0.31(+1.34%)
Mar 14, 2007	23.01	23.28	22.68	23.12	37,996,080	+0.12(+0.54%)
Mar 13, 2007	23.73	23.67	22.96	23.00	31,824,550	-0.73(-3.07%)
Mar 12, 2007	23.69	23.73	23.38	23.73	12,090,270	+0.02(+0.09%)
Mar 09, 2007	23.90	23.94	23.69	23.71	15,848,314	-0.01(-0.03%)
Mar 08, 2007	23.79	23.90	23.67	23.71	14,219,387	+0.13(+0.55%)
Mar 07, 2007	23.72	23.86	23.56	23.58	15,289,184	-0.23(-0.98%)
Mar 06, 2007	23.67	23.88	23.50	23.82	21,055,554	+0.43(+1.85%)
Mar 05, 2007	23.36	23.81	23.35	23.38	22,784,170	-0.28(-1.19%)
Mar 02, 2007	23.77	24.05	23.64	23.67	21,423,458	-0.15(-0.63%)
Mar 01, 2007	23.71	23.99	23.51	23.82	27,047,504	-0.03(-0.12%)
Feb 28, 2007	23.71	24.06	23.50	23.84	27,669,934	+0.21(+0.90%)
Feb 27, 2007	24.15	24.39	23.23	23.63	22,912,384	-0.88(-3.59%)
Feb 26, 2007	24.57	24.61	24.34	24.51	17,262,792	+0.03(+0.11%)
Feb 23, 2007	24.85	24.88	24.42	24.48	23,020,368	-0.40(-1.60%)
Feb 22, 2007	24.83	24.90	24.70	24.88	15,300,972	+0.02(+0.08%)
Feb 21, 2007	24.70	24.93	24.61	24.86	18,067,514	+0.16(+0.67%)
Feb 20, 2007	24.58	24.72	24.46	24.70	11,622,970	+0.12(+0.50%)
Feb 16, 2007	24.92	24.93	24.43	24.57	16,658,630	-0.17(-0.69%)
Feb 15, 2007	24.89	24.98	24.72	24.74	9,593,251	+0.00(+0.00%)
Feb 14, 2007	24.65	24.87	24.61	24.74	15,532,260	+0.10(+0.39%)
Feb 13, 2007	24.46	24.76	24.44	24.65	15,149,168	+0.19(+0.76%)
Feb 12, 2007	24.38	24.48	24.30	24.46	11,866,002	+0.16(+0.68%)
Feb 09, 2007	24.34	24.63	24.21	24.30	18,015,124	-0.14(-0.56%)
Feb 08, 2007	24.61	24.61	24.30	24.43	16,223,056	-0.22(-0.89%)
Feb 07, 2007	24.68	24.76	24.57	24.65	13,696,494	-0.01(-0.06%)
Feb 06, 2007	24.59	24.75	24.57	24.67	14,054,064	+0.14(+0.59%)
Feb 05, 2007	24.59	24.63	24.50	24.52	22,551,176	-0.12(-0.47%)
Feb 02, 2007	24.65	24.77	24.58	24.64	9,055,223	-0.01(-0.03%)
Feb 01, 2007	24.69	24.80	24.48	24.65	11,461,431	-0.03(-0.14%)
Jan 31, 2007	24.38	24.74	24.37	24.68	12,423,245	+0.01(+0.06%)
Jan 30, 2007	24.80	24.81	24.61	24.67	14,100,634	-0.03(-0.14%)
Jan 29, 2007	24.68	24.82	24.63	24.70	19,291,866	-0.05(-0.22%)
Jan 26, 2007	24.83	24.90	24.62	24.76	14,704,150	-0.03(-0.14%)
Jan 25, 2007	25.05	25.18	24.75	24.79	12,450,168	-0.33(-1.31%)
Jan 24, 2007	24.72	25.17	24.70	25.12	15,853,408	+0.38(+1.53%)
Jan 23, 2007	24.60	24.77	24.43	24.74	12,313,223	+0.18(+0.73%)
Jan 22, 2007	24.71	24.78	24.45	24.57	19,914,302	-0.20(-0.80%)
Jan 19, 2007	24.94	24.96	24.65	24.76	15,498,894	-0.11(-0.44%)
Jan 18, 2007	24.92	25.00	24.83	24.87	12,068,440	-0.05(-0.19%)
Jan 17, 2007	24.95	25.07	24.77	24.92	17,251,378	+0.03(+0.11%)
Jan 16, 2007	24.61	25.08	24.57	24.90	22,100,322	+0.49(+2.03%)
Jan 12, 2007	24.42	24.54	24.32	24.40	14,919,536	-0.02(-0.08%)
Jan 11, 2007	24.36	24.49	24.36	24.42	10,317,704	+0.04(+0.17%)
Jan 10, 2007	24.34	24.50	24.30	24.38	14,264,647	-0.08(-0.31%)
Jan 09, 2007	24.45	24.63	24.38	24.46	14,785,648	+0.06(+0.25%)
Jan 08, 2007	24.47	24.66	24.32	24.39	16,956,532	-0.07(-0.28%)
Jan 05, 2007	24.59	24.62	24.40	24.46	15,032,177	-0.14(-0.56%)
Jan 04, 2007	24.56	24.75	24.42	24.60	16,096,444	+0.04(+0.17%)
Jan 03, 2007	24.69	24.74	24.30	24.56	18,115,394	+0.12(+0.51%)
Dec 29, 2006	24.61	24.68	24.38	24.43	8,720,357	-0.25(-1.00%)
Dec 28, 2006	24.77	24.80	24.62	24.68	6,299,741	-0.09(-0.36%)
Dec 27, 2006	24.72	24.85	24.70	24.77	7,567,752	+0.08(+0.31%)
Dec 26, 2006	24.57	24.72	24.54	24.70	7,443,905	+0.07(+0.28%)
Dec 22, 2006	24.60	24.74	24.41	24.63	6,642,030	-0.03(-0.14%)
Dec 21, 2006	24.66	24.78	24.64	24.66	7,747,191	+0.01(+0.03%)
Dec 20, 2006	24.68	24.77	24.63	24.65	9,334,642	-0.01(-0.03%)
Dec 19, 2006	24.54	24.79	24.53	24.66	14,680,865	+0.09(+0.36%)
Dec 18, 2006	24.56	24.61	24.41	24.57	15,009,329	+0.08(+0.31%)
Dec 15, 2006	24.46	24.58	24.35	24.50	28,579,938	+0.05(+0.23%)
Dec 14, 2006	24.34	24.52	24.26	24.44	20,545,614	+0.15(+0.62%)
Dec 13, 2006	24.29	24.39	24.25	24.29	15,824,302	+0.01(+0.03%)
Dec 12, 2006	24.27	24.37	24.18	24.28	18,644,982	-0.03(-0.14%)
Dec 11, 2006	24.35	24.47	24.28	24.32	10,502,237	-0.03(-0.11%)
Dec 08, 2006	24.32	24.45	24.19	24.35	12,914,120	-0.04(-0.17%)
Dec 07, 2006	24.50	24.60	24.33	24.39	8,663,308	-0.02(-0.08%)
Dec 06, 2006	24.48	24.52	24.40	24.41	7,431,389	+0.00(+0.00%)
Dec 05, 2006	24.39	24.44	24.26	24.41	12,812,249	+0.02(+0.08%)
Dec 04, 2006	24.21	24.48	24.19	24.39	12,929,983	+0.18(+0.74%)

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.