Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	30.32	31.01	30.05	30.58	3,791,353	+0.11(+0.36%)
Dec 28, 2007	31.11	31.39	29.98	30.47	4,903,146	-0.46(-1.49%)
Dec 27, 2007	30.60	31.08	30.15	30.93	4,802,396	+0.05(+0.16%)
Dec 26, 2007	31.59	31.59	30.76	30.88	2,957,229	-0.70(-2.22%)
Dec 24, 2007	31.45	31.63	30.96	31.58	1,731,033	+0.11(+0.35%)
Dec 21, 2007	31.80	32.22	31.24	31.47	5,242,428	-0.12(-0.38%)
Dec 20, 2007	30.57	32.00	30.26	31.59	7,343,125	+1.18(+3.88%)
Dec 19, 2007	31.20	31.57	29.22	30.41	14,077,447	-0.72(-2.31%)
Dec 18, 2007	33.18	33.39	31.02	31.13	14,260,216	-1.84(-5.58%)
Dec 17, 2007	34.00	34.00	32.94	32.97	4,570,656	-1.23(-3.60%)
Dec 14, 2007	34.80	34.96	34.10	34.20	4,207,478	-1.03(-2.92%)
Dec 13, 2007	35.93	36.00	34.57	35.23	4,707,012	+0.18(+0.51%)
Dec 12, 2007	36.60	37.00	34.75	35.05	7,378,161	-0.76(-2.12%)
Dec 11, 2007	37.50	37.99	35.78	35.81	3,946,378	-1.56(-4.17%)
Dec 10, 2007	36.63	37.50	36.31	37.37	2,630,994	+0.77(+2.10%)
Dec 07, 2007	36.51	37.58	36.46	36.60	3,159,862	-0.07(-0.19%)
Dec 06, 2007	36.33	36.87	35.60	36.67	3,264,769	+0.33(+0.91%)
Dec 05, 2007	36.30	36.75	35.79	36.34	3,687,538	+0.60(+1.68%)
Dec 04, 2007	36.24	36.49	35.56	35.74	4,238,237	-0.64(-1.76%)
Dec 03, 2007	37.50	37.63	36.26	36.38	3,369,588	-0.76(-2.05%)
Nov 30, 2007	36.59	38.17	36.59	37.14	5,497,113	+1.35(+3.77%)
Nov 29, 2007	37.14	37.14	35.38	35.79	4,640,331	-1.39(-3.74%)
Nov 28, 2007	35.19	37.28	35.13	37.18	7,237,897	+2.18(+6.23%)
Nov 27, 2007	34.88	35.19	34.51	35.00	5,136,201	+0.23(+0.66%)
Nov 26, 2007	36.43	36.43	34.67	34.77	5,316,800	-1.14(-3.17%)
Nov 23, 2007	34.99	36.00	34.95	35.91	2,075,200	+1.08(+3.10%)
Nov 21, 2007	34.15	35.55	33.75	34.83	6,207,210	-0.38(-1.08%)
Nov 20, 2007	34.44	36.27	34.39	35.21	8,262,325	+0.79(+2.30%)
Nov 19, 2007	34.91	34.91	33.61	34.42	6,765,209	+0.10(+0.29%)
Nov 16, 2007	34.56	34.73	33.54	34.32	5,728,667	+0.06(+0.18%)
Nov 15, 2007	34.82	34.85	33.72	34.26	7,411,473	-0.63(-1.81%)
Nov 14, 2007	36.50	36.83	34.77	34.89	8,351,397	-1.05(-2.92%)
Nov 13, 2007	35.05	36.08	33.86	35.94	8,553,530	+2.25(+6.68%)
Nov 12, 2007	32.59	34.80	32.25	33.69	8,342,577	+1.11(+3.41%)
Nov 09, 2007	32.45	33.20	32.00	32.58	10,538,906	+0.28(+0.87%)
Nov 08, 2007	33.52	33.52	30.52	32.30	13,212,001	-0.77(-2.33%)
Nov 07, 2007	32.57	33.72	32.40	33.07	8,949,071	-0.33(-0.99%)
Nov 06, 2007	33.74	34.27	33.23	33.40	8,606,435	-0.53(-1.56%)
Nov 05, 2007	34.90	35.25	33.85	33.93	7,651,540	-1.25(-3.55%)
Nov 02, 2007	34.71	35.37	34.17	35.18	6,298,100	+0.04(+0.11%)
Nov 01, 2007	36.11	36.38	35.12	35.14	6,730,400	-1.42(-3.88%)
Oct 31, 2007	36.21	36.80	35.65	36.56	6,796,400	+0.66(+1.84%)
Oct 30, 2007	36.69	37.10	35.68	35.90	10,623,800	-1.20(-3.23%)
Oct 29, 2007	36.29	37.74	36.25	37.10	9,737,500	+0.94(+2.60%)
Oct 26, 2007	35.56	36.35	35.10	36.16	8,460,800	+0.98(+2.79%)
Oct 25, 2007	36.33	36.57	35.07	35.18	13,755,300	-1.22(-3.35%)
Oct 24, 2007	36.93	37.17	36.19	36.40	12,567,000	-0.20(-0.55%)
Oct 23, 2007	38.00	38.94	36.15	36.60	34,029,976	-4.87(-11.74%)
Oct 22, 2007	41.05	42.11	40.57	41.47	7,805,900	+0.19(+0.46%)
Oct 19, 2007	42.55	42.67	41.11	41.28	4,943,000	-1.42(-3.33%)
Oct 18, 2007	42.22	43.02	42.22	42.70	5,490,743	-0.40(-0.93%)
Oct 17, 2007	42.71	44.24	42.46	43.10	7,859,800	+1.30(+3.11%)
Oct 16, 2007	41.86	42.22	41.48	41.80	6,410,200	+0.06(+0.14%)
Oct 15, 2007	43.95	43.95	41.42	41.74	9,506,800	-2.23(-5.07%)
Oct 12, 2007	44.38	44.93	43.66	43.97	3,982,800	-0.30(-0.68%)
Oct 11, 2007	45.56	45.75	43.82	44.27	5,931,506	-1.04(-2.30%)
Oct 10, 2007	44.74	45.73	44.72	45.31	3,265,700	+0.21(+0.47%)
Oct 09, 2007	46.65	46.75	44.60	45.10	7,504,500	-1.55(-3.32%)
Oct 08, 2007	47.49	47.62	46.15	46.65	1,942,200	-0.77(-1.62%)
Oct 05, 2007	46.62	47.89	46.36	47.42	4,000,800	+1.46(+3.18%)
Oct 04, 2007	46.97	47.11	45.59	45.96	3,882,700	-0.96(-2.05%)
Oct 03, 2007	47.30	47.30	46.60	46.92	3,984,700	-0.28(-0.59%)
Oct 02, 2007	47.00	47.47	46.74	47.20	3,136,700	+0.13(+0.28%)
Oct 01, 2007	47.82	47.82	46.13	47.07	4,449,700	-0.20(-0.42%)
Sep 28, 2007	47.51	48.22	46.98	47.27	1,939,500	-0.33(-0.69%)
Sep 27, 2007	46.98	48.03	46.51	47.60	2,332,800	+0.61(+1.30%)
Sep 26, 2007	47.27	47.61	46.12	46.99	2,625,700	+0.03(+0.06%)
Sep 25, 2007	46.95	47.13	46.11	46.96	4,242,700	-0.71(-1.49%)
Sep 24, 2007	48.62	49.02	47.34	47.67	3,257,700	-0.61(-1.26%)
Sep 21, 2007	48.84	49.54	47.98	48.28	3,320,600	-0.45(-0.92%)
Sep 20, 2007	50.07	50.00	48.35	48.73	3,924,289	-1.34(-2.68%)
Sep 19, 2007	48.70	50.95	48.42	50.07	7,539,514	+2.24(+4.68%)
Sep 18, 2007	46.74	47.98	45.96	47.83	4,468,300	+1.31(+2.82%)
Sep 17, 2007	47.43	47.60	45.93	46.52	4,157,900	-1.42(-2.96%)
Sep 14, 2007	47.48	48.26	46.54	47.94	3,867,600	+0.46(+0.97%)
Sep 13, 2007	46.28	47.76	45.86	47.48	6,349,800	+1.48(+3.22%)
Sep 12, 2007	45.13	46.40	45.00	46.00	4,137,788	+0.12(+0.26%)
Sep 11, 2007	43.93	45.97	43.81	45.88	5,696,500	+1.95(+4.44%)
Sep 10, 2007	45.00	45.15	43.24	43.93	4,418,900	-0.74(-1.66%)
Sep 07, 2007	44.70	45.75	43.60	44.67	6,140,800	-1.28(-2.79%)
Sep 06, 2007	46.12	46.36	45.23	45.95	4,722,800	+0.14(+0.31%)
Sep 05, 2007	43.90	46.64	43.74	45.81	7,429,800	+1.37(+3.08%)
Sep 04, 2007	44.11	44.70	44.01	44.44	4,089,400	-0.09(-0.20%)
Aug 31, 2007	43.58	45.00	43.58	44.53	5,510,000	+1.50(+3.49%)
Aug 30, 2007	41.72	43.49	41.01	43.03	6,289,100	+1.15(+2.75%)
Aug 29, 2007	41.47	42.00	40.29	41.88	8,114,200	+0.42(+1.01%)
Aug 28, 2007	42.72	42.79	41.40	41.46	6,418,200	-1.33(-3.11%)
Aug 27, 2007	44.94	44.97	42.75	42.79	5,269,452	-2.21(-4.91%)
Aug 24, 2007	43.73	45.07	43.60	45.00	3,042,300	+0.86(+1.95%)
Aug 23, 2007	43.67	44.65	43.51	44.14	3,936,000	+0.47(+1.08%)
Aug 22, 2007	44.01	44.62	42.98	43.67	5,325,100	-0.12(-0.27%)
Aug 21, 2007	44.53	44.63	42.25	43.79	7,542,700	-0.74(-1.66%)
Aug 20, 2007	44.33	45.95	43.97	44.53	3,526,499	+0.21(+0.47%)
Aug 17, 2007	44.70	46.00	42.97	44.32	9,090,790	+0.90(+2.07%)
Aug 16, 2007	43.40	44.49	41.00	43.42	8,616,390	+0.02(+0.05%)
Aug 15, 2007	43.60	44.72	43.06	43.40	3,842,977	-0.53(-1.21%)
Aug 14, 2007	45.42	45.88	43.60	43.93	4,193,709	-1.96(-4.27%)
Aug 13, 2007	44.99	47.00	45.22	45.89	4,335,000	+0.90(+2.00%)
Aug 10, 2007	42.50	46.16	40.77	44.99	7,952,827	+0.84(+1.90%)
Aug 09, 2007	46.28	46.88	43.38	44.15	6,407,649	-2.13(-4.60%)
Aug 08, 2007	48.52	48.52	45.62	46.28	7,187,450	-2.27(-4.68%)
Aug 07, 2007	46.73	48.91	46.53	48.55	5,232,276	+1.82(+3.89%)
Aug 06, 2007	46.10	46.89	43.71	46.73	6,003,074	+0.39(+0.84%)
Aug 03, 2007	46.96	47.96	46.14	46.34	4,077,000	-1.62(-3.38%)
Aug 02, 2007	47.75	48.00	46.68	47.96	3,739,849	+0.55(+1.16%)
Aug 01, 2007	45.83	47.51	45.71	47.41	7,679,984	+1.95(+4.29%)
Jul 31, 2007	47.87	48.50	44.58	45.46	9,234,773	-2.41(-5.03%)
Jul 30, 2007	45.90	48.04	45.60	47.87	7,987,696	+2.31(+5.07%)
Jul 27, 2007	47.05	47.32	45.47	45.56	4,768,800	-1.27(-2.71%)
Jul 26, 2007	47.70	47.70	45.68	46.83	6,262,200	-1.27(-2.64%)
Jul 25, 2007	49.00	49.23	47.31	48.10	3,791,666	-0.90(-1.84%)
Jul 24, 2007	49.82	49.83	48.41	49.00	3,406,731	-0.05(-0.10%)
Jul 23, 2007	49.08	49.54	48.83	49.05	1,929,600	+0.18(+0.37%)
Jul 20, 2007	50.25	50.25	48.57	48.87	2,832,747	-1.01(-2.02%)
Jul 19, 2007	49.49	50.28	49.24	49.88	2,638,900	+0.91(+1.86%)
Jul 18, 2007	48.99	49.54	48.51	48.97	2,817,800	-0.15(-0.31%)
Jul 17, 2007	48.90	49.44	48.69	49.12	2,309,800	+0.28(+0.57%)
Jul 16, 2007	49.20	49.50	48.31	48.84	2,900,200	-1.00(-2.01%)
Jul 13, 2007	50.52	50.56	49.11	49.84	2,389,346	-0.86(-1.70%)
Jul 12, 2007	49.25	50.79	48.72	50.70	3,818,600	+1.98(+4.06%)
Jul 11, 2007	49.51	49.90	48.30	48.72	3,053,600	-0.42(-0.85%)
Jul 10, 2007	48.62	49.40	48.84	49.14	3,578,900	-0.29(-0.59%)
Jul 09, 2007	49.37	49.90	48.88	49.43	4,665,500	+0.06(+0.12%)
Jul 06, 2007	47.80	49.46	47.67	49.37	3,900,683	+1.47(+3.07%)
Jul 05, 2007	48.00	48.13	47.34	47.90	3,842,200	+0.32(+0.67%)
Jul 03, 2007	47.54	47.91	47.30	47.58	1,307,600	+0.33(+0.70%)
Jul 02, 2007	47.40	47.83	46.78	47.25	2,082,600	-0.14(-0.30%)
Jun 29, 2007	47.61	48.38	47.08	47.39	2,873,200	+0.05(+0.11%)
Jun 28, 2007	47.31	47.86	47.11	47.34	1,959,010	+0.10(+0.21%)
Jun 27, 2007	46.25	47.38	46.11	47.24	2,999,300	+0.62(+1.33%)
Jun 26, 2007	46.89	47.39	46.58	46.62	2,575,182	+0.11(+0.24%)
Jun 25, 2007	47.25	47.46	46.22	46.51	2,646,800	-0.61(-1.29%)
Jun 22, 2007	47.99	48.10	46.27	47.12	4,830,800	-0.91(-1.89%)
Jun 21, 2007	48.02	48.08	47.25	48.03	2,370,865	+0.01(+0.02%)
Jun 20, 2007	49.64	49.70	47.96	48.02	2,593,100	-1.55(-3.13%)
Jun 19, 2007	48.56	49.70	48.18	49.57	2,832,200	+0.94(+1.93%)
Jun 18, 2007	48.77	49.11	48.00	48.63	2,049,300	-0.06(-0.12%)
Jun 15, 2007	49.15	49.30	48.34	48.69	2,787,200	-0.18(-0.37%)
Jun 14, 2007	48.89	49.50	48.50	48.87	3,520,100	-0.02(-0.04%)
Jun 13, 2007	47.95	48.94	47.78	48.89	3,224,700	+1.41(+2.97%)
Jun 12, 2007	48.07	48.09	47.31	47.48	2,765,200	-0.59(-1.23%)
Jun 11, 2007	49.03	49.03	48.01	48.07	2,805,327	-0.95(-1.94%)
Jun 08, 2007	47.87	49.20	47.10	49.02	3,411,418	+1.16(+2.42%)
Jun 07, 2007	49.40	49.51	47.82	47.86	3,612,100	-1.26(-2.57%)
Jun 06, 2007	50.00	50.27	48.80	49.12	5,151,000	-1.22(-2.42%)
Jun 05, 2007	52.06	51.50	50.08	50.34	3,702,100	-1.21(-2.35%)
Jun 04, 2007	51.40	51.96	51.15	51.55	2,638,500	+0.21(+0.41%)
Jun 01, 2007	51.60	51.81	51.00	51.34	2,978,600	-0.02(-0.04%)
May 31, 2007	51.27	51.97	51.19	51.36	3,042,120	+0.21(+0.41%)
May 30, 2007	49.11	52.00	48.74	51.15	6,077,117	+2.04(+4.15%)
May 29, 2007	49.00	49.66	48.61	49.11	2,552,648	+0.45(+0.92%)
May 25, 2007	48.00	49.03	48.00	48.66	1,978,200	+0.05(+0.10%)
May 24, 2007	49.36	49.70	48.44	48.61	3,430,400	-0.65(-1.32%)
May 23, 2007	49.65	49.80	49.17	49.26	3,881,500	+0.03(+0.06%)
May 22, 2007	48.98	49.47	48.75	49.23	4,417,780	+0.65(+1.34%)
May 21, 2007	48.00	49.10	48.00	48.58	3,205,502	+0.62(+1.29%)
May 18, 2007	47.96	48.12	47.15	47.96	2,686,900	+0.06(+0.13%)
May 17, 2007	47.46	48.30	47.19	47.90	2,559,200	+0.44(+0.93%)
May 16, 2007	46.30	47.49	46.22	47.46	4,472,900	+1.36(+2.95%)
May 15, 2007	46.52	47.62	46.06	46.10	6,201,300	-1.26(-2.66%)
May 14, 2007	47.84	47.78	47.01	47.36	2,912,400	-0.48(-1.00%)
May 11, 2007	48.63	48.80	47.38	47.84	3,439,100	-0.28(-0.58%)
May 10, 2007	49.02	49.34	48.00	48.12	3,332,217	-1.21(-2.45%)
May 09, 2007	48.55	49.39	48.31	49.33	2,739,900	+0.78(+1.61%)
May 08, 2007	48.09	48.65	47.85	48.55	3,347,300	+0.35(+0.73%)
May 07, 2007	49.42	49.46	47.92	48.20	3,581,875	-0.94(-1.91%)
May 04, 2007	47.80	49.20	47.77	49.14	3,944,900	+1.39(+2.91%)
May 03, 2007	48.60	48.62	47.52	47.75	4,453,112	-0.85(-1.75%)
May 02, 2007	48.57	49.28	48.14	48.60	5,080,868	+0.50(+1.04%)
May 01, 2007	49.10	49.10	46.81	48.10	8,523,449	-0.73(-1.49%)
Apr 30, 2007	51.12	51.12	48.71	48.83	5,514,818	-2.42(-4.72%)
Apr 27, 2007	51.28	51.49	51.02	51.25	4,069,295	-0.03(-0.06%)
Apr 26, 2007	51.06	51.48	50.44	51.28	4,043,721	+0.53(+1.04%)
Apr 25, 2007	51.13	51.20	50.37	50.75	5,344,200	+0.49(+0.97%)
Apr 24, 2007	52.50	53.00	49.60	50.26	10,215,437	-3.09(-5.79%)
Apr 23, 2007	53.87	54.00	52.90	53.35	3,427,317	-0.44(-0.82%)
Apr 20, 2007	52.95	53.81	52.68	53.79	4,107,130	+1.96(+3.78%)
Apr 19, 2007	52.30	52.50	51.68	51.83	2,029,918	-0.91(-1.73%)
Apr 18, 2007	52.23	52.84	51.95	52.74	2,818,010	+0.51(+0.98%)
Apr 17, 2007	52.97	53.07	51.93	52.23	2,689,650	-0.74(-1.40%)
Apr 16, 2007	52.39	53.30	52.27	52.97	2,995,100	+0.98(+1.88%)
Apr 13, 2007	53.50	53.50	51.63	51.99	2,969,100	-0.87(-1.65%)
Apr 12, 2007	51.40	52.94	50.65	52.86	4,395,344	+1.61(+3.14%)
Apr 11, 2007	51.79	52.00	51.11	51.25	3,178,800	-0.19(-0.37%)
Apr 10, 2007	51.35	51.70	51.09	51.44	2,860,850	+0.14(+0.27%)
Apr 09, 2007	51.61	51.61	50.89	51.30	2,158,100	-0.10(-0.19%)
Apr 05, 2007	51.75	51.76	51.27	51.40	1,855,600	-0.24(-0.46%)
Apr 04, 2007	51.04	51.69	50.74	51.64	2,441,489	+0.67(+1.31%)
Apr 03, 2007	50.31	51.34	50.31	50.97	3,331,300	+0.78(+1.55%)
Apr 02, 2007	50.08	50.49	49.64	50.19	2,758,500	+0.14(+0.28%)
Mar 30, 2007	49.99	50.70	49.78	50.05	2,890,780	+0.25(+0.50%)
Mar 29, 2007	50.25	50.80	49.20	49.80	2,808,700	-0.06(-0.12%)
Mar 28, 2007	50.25	50.26	49.65	49.86	2,833,700	-0.79(-1.56%)
Mar 27, 2007	50.88	50.90	50.25	50.65	3,037,200	-0.24(-0.47%)
Mar 26, 2007	51.83	51.83	50.33	50.89	2,302,700	-0.07(-0.14%)
Mar 23, 2007	50.79	51.08	50.49	50.96	2,044,300	+0.17(+0.33%)
Mar 22, 2007	50.49	50.93	50.08	50.79	2,257,700	+0.56(+1.11%)
Mar 21, 2007	50.00	50.38	49.50	50.23	3,134,100	+0.23(+0.46%)
Mar 20, 2007	49.49	50.10	49.21	50.00	2,609,100	+0.65(+1.32%)
Mar 19, 2007	49.13	49.50	48.96	49.35	2,198,400	+0.58(+1.19%)
Mar 16, 2007	49.20	49.25	48.38	48.77	3,858,500	-0.40(-0.81%)
Mar 15, 2007	48.80	49.25	48.63	49.17	2,081,000	+0.37(+0.76%)
Mar 14, 2007	48.27	49.17	47.53	48.80	4,520,900	+0.06(+0.12%)
Mar 13, 2007	50.00	49.93	48.43	48.74	4,714,000	-1.26(-2.52%)
Mar 12, 2007	49.84	50.05	49.50	50.00	3,006,800	+0.68(+1.38%)
Mar 09, 2007	49.84	49.84	48.41	49.32	2,548,200	+0.16(+0.33%)
Mar 08, 2007	48.75	49.80	48.52	49.16	2,727,700	+0.94(+1.95%)
Mar 07, 2007	47.83	49.00	47.37	48.22	3,652,600	+0.39(+0.82%)
Mar 06, 2007	47.05	48.15	47.03	47.83	3,629,600	+1.16(+2.49%)
Mar 05, 2007	47.25	47.62	46.61	46.67	4,664,400	-0.99(-2.08%)
Mar 02, 2007	48.18	48.18	47.54	47.66	4,690,400	-0.52(-1.08%)
Mar 01, 2007	47.00	48.54	45.77	48.18	6,478,671	+0.99(+2.10%)
Feb 28, 2007	46.12	47.64	46.10	47.19	5,658,700	+1.18(+2.56%)
Feb 27, 2007	47.30	47.50	42.47	46.01	6,988,200	-2.92(-5.97%)
Feb 26, 2007	50.30	50.38	48.74	48.93	2,550,919	-1.04(-2.08%)
Feb 23, 2007	49.95	50.28	49.54	49.97	2,618,100	+0.24(+0.48%)
Feb 22, 2007	49.85	50.08	49.12	49.73	2,902,900	-0.22(-0.44%)
Feb 21, 2007	50.83	51.03	49.73	49.95	4,204,500	-0.88(-1.73%)
Feb 20, 2007	50.00	51.00	49.69	50.83	3,924,600	+0.85(+1.70%)
Feb 16, 2007	49.29	50.00	49.01	49.98	3,353,200	+0.69(+1.40%)
Feb 15, 2007	49.25	49.46	49.01	49.29	2,888,800	-0.09(-0.18%)
Feb 14, 2007	48.25	49.58	47.81	49.38	4,820,201	+1.13(+2.34%)
Feb 13, 2007	47.29	48.30	47.29	48.25	4,563,276	+1.04(+2.20%)
Feb 12, 2007	46.86	47.32	46.52	47.21	2,689,215	+0.35(+0.75%)
Feb 09, 2007	47.59	47.75	46.31	46.86	2,605,800	-0.65(-1.37%)
Feb 08, 2007	47.31	47.63	46.92	47.51	3,248,400	+0.07(+0.15%)
Feb 07, 2007	47.06	47.50	46.83	47.44	1,874,400	+0.39(+0.83%)
Feb 06, 2007	46.84	47.12	46.43	47.05	2,093,900	+0.49(+1.05%)
Feb 05, 2007	47.11	47.25	46.40	46.56	2,291,000	-0.55(-1.17%)
Feb 02, 2007	46.91	47.28	46.47	47.11	3,639,000	+0.35(+0.75%)
Feb 01, 2007	46.45	46.80	46.05	46.76	4,121,400	+0.90(+1.96%)
Jan 31, 2007	44.94	46.02	44.79	45.86	3,416,500	+1.04(+2.32%)
Jan 30, 2007	44.65	45.00	44.34	44.82	3,921,400	+0.30(+0.67%)
Jan 29, 2007	43.88	44.90	43.83	44.52	3,931,400	+0.68(+1.55%)
Jan 26, 2007	44.11	44.39	43.52	43.84	3,147,600	+0.02(+0.05%)
Jan 25, 2007	44.93	45.47	43.48	43.82	4,654,200	-0.98(-2.19%)
Jan 24, 2007	43.52	44.81	43.48	44.80	4,051,200	+0.89(+2.03%)
Jan 23, 2007	44.01	44.45	42.51	43.91	10,137,000	-0.07(-0.16%)
Jan 22, 2007	45.00	45.14	43.79	43.98	4,806,500	-1.02(-2.27%)
Jan 19, 2007	45.15	45.32	44.43	45.00	3,779,600	-0.05(-0.11%)
Jan 18, 2007	45.23	45.96	44.63	45.05	3,375,400	-0.81(-1.77%)
Jan 17, 2007	46.36	46.67	45.76	45.86	2,818,700	-0.48(-1.04%)
Jan 16, 2007	46.20	47.03	46.10	46.34	3,196,400	+0.52(+1.13%)
Jan 12, 2007	45.50	45.93	45.28	45.82	2,062,200	+0.20(+0.44%)
Jan 11, 2007	44.50	45.87	44.26	45.62	3,015,800	+1.17(+2.63%)
Jan 10, 2007	44.98	44.98	44.08	44.45	2,249,100	+0.00(+0.00%)
Jan 09, 2007	44.03	44.56	43.86	44.45	2,850,000	+0.44(+1.00%)
Jan 08, 2007	44.25	44.39	43.57	44.01	3,851,800	+0.01(+0.02%)
Jan 05, 2007	44.85	44.85	43.85	44.00	2,650,100	-1.00(-2.22%)
Jan 04, 2007	44.30	45.03	43.91	45.00	3,737,100	+1.18(+2.69%)

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.