Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	25.57	25.76	25.42	25.54	2,718,534	+0.53(+2.13%)
Nov 29, 2007	25.06	25.12	24.89	25.00	1,533,200	-0.22(-0.85%)
Nov 28, 2007	24.89	25.26	24.87	25.22	2,013,047	+0.45(+1.82%)
Nov 27, 2007	24.60	24.80	24.53	24.77	3,526,532	+0.55(+2.27%)
Nov 26, 2007	24.75	24.82	24.21	24.22	2,349,537	-0.70(-2.83%)
Nov 23, 2007	24.89	25.05	24.65	24.92	2,091,392	+1.38(+5.87%)
Nov 21, 2007	23.87	23.89	23.38	23.54	1,698,244	-0.06(-0.25%)
Nov 20, 2007	23.64	23.85	23.44	23.60	3,311,083	+0.42(+1.81%)
Nov 19, 2007	23.32	23.40	23.13	23.18	2,072,659	-0.50(-2.09%)
Nov 16, 2007	23.69	23.78	23.54	23.68	1,466,527	+0.07(+0.30%)
Nov 15, 2007	23.84	23.85	23.54	23.61	6,183,810	-0.41(-1.70%)
Nov 14, 2007	25.16	25.21	23.94	24.01	5,781,175	-0.73(-2.96%)
Nov 13, 2007	24.68	24.83	24.48	24.75	2,365,655	+0.72(+3.00%)
Nov 12, 2007	24.08	24.32	24.03	24.03	2,103,933	-0.16(-0.65%)
Nov 09, 2007	24.18	24.47	24.11	24.18	2,264,974	-0.29(-1.19%)
Nov 08, 2007	24.28	24.48	24.19	24.47	3,066,335	+0.41(+1.70%)
Nov 07, 2007	24.38	24.45	24.05	24.06	2,121,244	-0.29(-1.17%)
Nov 06, 2007	24.42	24.67	24.03	24.35	4,301,172	+0.89(+3.78%)
Nov 05, 2007	23.32	23.60	23.32	23.46	2,014,949	-0.23(-0.95%)
Nov 02, 2007	23.73	23.75	23.50	23.69	2,461,876	+0.43(+1.85%)
Nov 01, 2007	23.53	23.57	23.26	23.26	1,364,838	-0.43(-1.79%)
Oct 31, 2007	23.47	23.69	23.37	23.68	3,292,227	+0.72(+3.12%)
Oct 30, 2007	22.93	23.08	22.90	22.97	1,839,112	+0.10(+0.45%)
Oct 29, 2007	22.73	22.93	22.66	22.86	4,000,850	-0.34(-1.48%)
Oct 26, 2007	23.07	23.21	22.96	23.21	1,960,283	+0.27(+1.17%)
Oct 25, 2007	22.80	23.00	22.80	22.94	2,400,733	+0.23(+1.00%)
Oct 24, 2007	22.54	22.72	22.36	22.71	1,776,297	-0.10(-0.42%)
Oct 23, 2007	22.73	22.81	22.58	22.81	1,644,534	+0.24(+1.05%)
Oct 22, 2007	22.50	22.65	22.35	22.57	1,756,040	-0.09(-0.40%)
Oct 19, 2007	22.76	22.88	22.66	22.66	2,359,661	-0.46(-2.00%)
Oct 18, 2007	22.97	23.20	22.97	23.13	1,557,001	+0.01(+0.02%)
Oct 17, 2007	23.21	23.22	23.00	23.12	2,794,165	-0.06(-0.28%)
Oct 16, 2007	23.19	23.29	23.07	23.19	2,212,845	-0.47(-2.00%)
Oct 15, 2007	23.78	23.90	23.57	23.66	2,091,860	-0.24(-1.01%)
Oct 12, 2007	23.71	23.91	23.57	23.90	1,850,780	+0.01(+0.05%)
Oct 11, 2007	24.10	24.16	23.81	23.89	1,923,857	-0.07(-0.29%)
Oct 10, 2007	24.00	24.03	23.82	23.96	2,069,001	-0.16(-0.67%)
Oct 09, 2007	23.86	24.16	23.85	24.12	2,641,959	+0.60(+2.54%)
Oct 08, 2007	23.32	23.80	23.30	23.53	2,923,698	+0.37(+1.60%)
Oct 05, 2007	23.17	23.25	23.10	23.15	1,968,831	+0.10(+0.44%)
Oct 04, 2007	23.16	23.23	22.93	23.05	7,079,171	+0.27(+1.18%)
Oct 03, 2007	22.95	22.96	22.75	22.78	6,934,584	-0.10(-0.45%)
Oct 02, 2007	22.76	22.90	22.74	22.88	5,976,744	+0.03(+0.14%)
Oct 01, 2007	22.70	22.92	22.67	22.85	3,882,282	+0.03(+0.12%)
Sep 28, 2007	22.67	22.83	22.58	22.83	2,822,413	+0.02(+0.09%)
Sep 27, 2007	22.78	22.86	22.74	22.80	1,749,350	-0.12(-0.54%)
Sep 26, 2007	23.07	23.09	22.88	22.93	1,241,809	-0.01(-0.05%)
Sep 25, 2007	22.77	23.00	22.76	22.94	2,387,724	+0.10(+0.45%)
Sep 24, 2007	22.85	22.91	22.77	22.84	1,683,747	-0.03(-0.12%)
Sep 21, 2007	22.89	22.98	22.79	22.86	2,396,644	-0.33(-1.42%)
Sep 20, 2007	23.17	23.39	23.12	23.19	1,405,166	-0.06(-0.28%)
Sep 19, 2007	23.29	23.44	23.20	23.26	1,436,946	+0.22(+0.93%)
Sep 18, 2007	22.72	23.07	22.61	23.04	2,342,564	+0.54(+2.42%)
Sep 17, 2007	22.53	22.63	22.35	22.50	2,703,101	-0.47(-2.04%)
Sep 14, 2007	22.88	22.98	22.86	22.97	2,326,581	-0.08(-0.33%)
Sep 13, 2007	23.14	23.25	22.97	23.04	1,684,490	+0.10(+0.45%)
Sep 12, 2007	22.83	23.05	22.77	22.94	1,960,840	+0.44(+1.94%)
Sep 11, 2007	22.49	22.57	22.38	22.50	6,268,519	+0.31(+1.41%)
Sep 10, 2007	22.49	22.49	22.06	22.19	3,150,985	+0.08(+0.34%)
Sep 07, 2007	22.27	22.36	22.02	22.12	1,160,224	+0.04(+0.17%)
Sep 06, 2007	22.11	22.17	21.99	22.08	844,661	-0.01(-0.05%)
Sep 05, 2007	22.17	22.24	21.97	22.09	1,851,935	-0.10(-0.46%)
Sep 04, 2007	21.92	22.28	21.92	22.19	3,438,114	+0.16(+0.71%)
Aug 31, 2007	22.02	22.14	21.84	22.03	4,025,010	+0.40(+1.84%)
Aug 30, 2007	21.60	21.83	21.59	21.64	2,380,290	-0.09(-0.42%)
Aug 29, 2007	21.58	21.74	21.36	21.73	1,816,253	+0.48(+2.28%)
Aug 28, 2007	21.56	21.64	21.23	21.24	1,758,642	-0.60(-2.73%)
Aug 27, 2007	21.91	21.94	21.79	21.84	1,929,458	+0.00(+0.00%)
Aug 24, 2007	21.53	21.87	21.50	21.84	2,737,297	+0.36(+1.68%)
Aug 23, 2007	21.72	21.72	21.39	21.48	2,217,491	-0.07(-0.32%)
Aug 22, 2007	21.50	21.58	21.38	21.55	1,820,900	+0.29(+1.34%)
Aug 21, 2007	21.24	21.39	21.18	21.27	1,249,615	-0.02(-0.10%)
Aug 20, 2007	21.37	21.39	21.09	21.29	2,318,597	+0.17(+0.79%)
Aug 17, 2007	21.23	21.31	20.94	21.12	4,745,685	+0.35(+1.68%)
Aug 16, 2007	20.66	20.85	20.39	20.77	3,565,182	-0.12(-0.57%)
Aug 15, 2007	21.09	21.26	20.88	20.89	2,865,529	-0.48(-2.24%)
Aug 14, 2007	21.63	21.63	21.32	21.37	2,005,327	-0.29(-1.34%)
Aug 13, 2007	21.89	21.96	21.61	21.66	2,218,978	-0.22(-1.01%)
Aug 10, 2007	21.75	21.98	21.60	21.88	7,147,097	-0.31(-1.38%)
Aug 09, 2007	22.17	22.47	22.08	22.19	6,940,531	-0.63(-2.78%)
Aug 08, 2007	22.77	22.95	22.67	22.82	3,240,376	+0.30(+1.31%)
Aug 07, 2007	22.47	22.66	22.33	22.52	3,113,634	+0.13(+0.58%)
Aug 06, 2007	22.36	22.41	22.14	22.40	7,349,730	+0.37(+1.66%)
Aug 03, 2007	22.10	22.24	21.93	22.03	5,552,648	-0.22(-0.97%)
Aug 02, 2007	22.19	22.38	22.14	22.24	17,639,052	+0.22(+1.00%)
Aug 01, 2007	21.79	22.04	21.66	22.02	4,911,049	-0.44(-1.96%)
Jul 31, 2007	22.64	22.72	22.38	22.47	2,382,706	+0.18(+0.80%)
Jul 30, 2007	22.31	22.37	22.07	22.29	2,354,272	+0.30(+1.35%)
Jul 27, 2007	22.34	22.35	21.95	21.99	3,832,202	-0.25(-1.11%)
Jul 26, 2007	22.50	22.63	22.17	22.24	4,062,365	-0.55(-2.43%)
Jul 25, 2007	22.92	22.98	22.54	22.79	3,779,510	+0.06(+0.26%)
Jul 24, 2007	23.08	23.11	22.71	22.73	2,204,668	-0.29(-1.24%)
Jul 23, 2007	23.04	23.17	23.00	23.02	2,460,854	-0.15(-0.63%)
Jul 20, 2007	23.37	23.42	23.08	23.16	8,613,128	-0.02(-0.07%)
Jul 19, 2007	23.16	23.24	22.63	23.18	6,525,727	+0.21(+0.91%)
Jul 18, 2007	23.01	23.10	22.78	22.97	3,992,580	-0.01(-0.05%)
Jul 17, 2007	22.99	23.16	22.96	22.98	4,059,019	-0.10(-0.44%)
Jul 16, 2007	23.11	23.17	22.98	23.08	5,494,665	+0.20(+0.89%)
Jul 13, 2007	22.87	22.93	22.79	22.88	14,307,204	+0.01(+0.02%)
Jul 12, 2007	22.73	22.92	22.69	22.87	7,855,070	+0.49(+2.19%)
Jul 11, 2007	22.42	22.47	22.30	22.38	4,744,598	+0.10(+0.46%)
Jul 10, 2007	22.48	22.57	22.28	22.28	4,136,260	-0.18(-0.79%)
Jul 09, 2007	22.71	22.71	22.44	22.46	3,744,151	-0.05(-0.24%)
Jul 06, 2007	22.55	22.57	22.44	22.51	3,161,578	+0.06(+0.29%)
Jul 05, 2007	22.76	22.69	22.33	22.45	5,717,306	+0.34(+1.53%)
Jul 03, 2007	22.17	22.18	22.09	22.11	2,649,764	+0.04(+0.17%)
Jul 02, 2007	22.14	22.21	21.96	22.07	4,173,128	+0.40(+1.86%)
Jun 29, 2007	21.89	22.00	21.53	21.67	3,331,068	-0.17(-0.79%)
Jun 28, 2007	22.08	21.98	21.81	21.84	3,066,055	-0.05(-0.22%)
Jun 27, 2007	21.74	21.96	21.66	21.89	4,209,181	+0.17(+0.77%)
Jun 26, 2007	21.86	21.88	21.65	21.72	3,113,395	+0.20(+0.93%)
Jun 25, 2007	21.70	21.78	21.51	21.52	4,899,862	-0.20(-0.92%)
Jun 22, 2007	21.85	21.87	21.66	21.72	3,958,292	-0.23(-1.05%)
Jun 21, 2007	22.01	21.99	21.82	21.95	6,479,138	-0.01(-0.05%)
Jun 20, 2007	22.36	22.36	21.93	21.96	5,729,943	-0.41(-1.85%)
Jun 19, 2007	22.67	23.01	22.31	22.38	11,307,867	+0.13(+0.58%)
Jun 18, 2007	22.36	22.40	22.17	22.25	4,716,907	-0.25(-1.12%)
Jun 15, 2007	22.48	22.57	22.33	22.50	7,718,103	+0.26(+1.19%)
Jun 14, 2007	22.14	22.57	22.11	22.24	22,669,070	-0.94(-4.04%)
Jun 13, 2007	23.98	24.18	23.11	23.18	16,544,952	-0.70(-2.95%)
Jun 12, 2007	23.98	24.14	23.87	23.88	4,971,885	-0.41(-1.68%)
Jun 11, 2007	24.08	24.72	24.05	24.29	7,991,665	-0.19(-0.79%)
Jun 08, 2007	24.53	24.57	24.19	24.48	2,633,410	+0.15(+0.60%)
Jun 07, 2007	24.66	24.80	24.29	24.34	3,138,162	-0.45(-1.82%)
Jun 06, 2007	25.02	25.04	24.59	24.79	2,627,860	-0.12(-0.48%)
Jun 05, 2007	25.02	25.15	24.90	24.91	3,084,453	-0.44(-1.72%)
Jun 04, 2007	25.23	25.35	25.18	25.34	2,315,059	-0.53(-2.06%)
Jun 01, 2007	25.72	25.93	25.63	25.88	3,381,618	-0.01(-0.02%)
May 31, 2007	25.84	25.99	25.80	25.88	2,668,720	+0.24(+0.94%)
May 30, 2007	25.43	25.69	25.36	25.64	2,316,189	+0.17(+0.68%)
May 29, 2007	25.56	25.63	25.44	25.47	1,764,403	-0.05(-0.19%)
May 25, 2007	25.48	25.72	25.45	25.52	1,547,945	+0.09(+0.34%)
May 24, 2007	25.56	25.61	25.33	25.43	2,366,724	-0.02(-0.06%)
May 23, 2007	25.62	25.67	25.42	25.45	1,920,140	-0.25(-0.96%)
May 22, 2007	25.67	25.78	25.56	25.69	2,464,663	-0.01(-0.02%)
May 21, 2007	25.62	25.80	25.64	25.70	3,460,973	+0.25(+0.99%)
May 18, 2007	25.39	25.51	25.36	25.45	2,906,229	+0.59(+2.36%)
May 17, 2007	24.89	24.89	24.73	24.86	3,575,267	-0.20(-0.82%)
May 16, 2007	25.11	25.18	24.94	25.06	2,132,932	+0.24(+0.95%)
May 15, 2007	24.77	24.93	24.67	24.83	1,972,310	+0.27(+1.12%)
May 14, 2007	24.63	24.66	24.49	24.55	5,849,255	-0.06(-0.26%)
May 11, 2007	24.59	24.66	24.47	24.62	3,754,049	+0.03(+0.13%)
May 10, 2007	24.74	24.90	24.55	24.59	1,311,873	-0.31(-1.25%)
May 09, 2007	24.87	25.01	24.77	24.90	2,056,178	-0.11(-0.43%)
May 08, 2007	24.88	25.05	24.84	25.00	2,556,842	-0.17(-0.68%)
May 07, 2007	25.27	25.27	25.10	25.18	1,926,831	+0.20(+0.82%)
May 04, 2007	24.82	25.10	24.82	24.97	2,383,264	+0.30(+1.20%)
May 03, 2007	24.75	24.82	24.57	24.68	4,456,559	-0.33(-1.31%)
May 02, 2007	24.67	25.17	24.67	25.00	8,429,819	+0.54(+2.22%)
May 01, 2007	24.76	24.86	24.33	24.46	5,255,298	-0.22(-0.87%)
Apr 30, 2007	24.91	24.93	24.66	24.68	1,626,507	-0.21(-0.84%)
Apr 27, 2007	24.69	24.91	24.64	24.89	1,240,137	+0.07(+0.28%)
Apr 26, 2007	24.89	24.92	24.74	24.82	1,259,836	-0.09(-0.35%)
Apr 25, 2007	24.84	24.94	24.70	24.90	1,613,912	+0.36(+1.47%)
Apr 24, 2007	24.63	24.63	24.45	24.54	1,796,926	+0.18(+0.75%)
Apr 23, 2007	24.49	24.56	24.34	24.36	1,675,941	-0.39(-1.59%)
Apr 20, 2007	24.66	24.80	24.64	24.75	1,829,253	+0.11(+0.44%)
Apr 19, 2007	24.60	24.75	24.49	24.64	2,044,472	-0.18(-0.74%)
Apr 18, 2007	24.91	24.94	24.75	24.83	2,287,647	+0.00(+0.00%)
Apr 17, 2007	24.91	24.97	24.76	24.83	2,117,507	-0.03(-0.11%)
Apr 16, 2007	24.73	24.90	24.73	24.85	2,306,313	+0.26(+1.07%)
Apr 13, 2007	24.50	24.62	24.43	24.59	5,815,246	+0.71(+2.97%)
Apr 12, 2007	23.77	23.93	23.68	23.88	2,935,035	+0.24(+1.00%)
Apr 11, 2007	23.79	23.80	23.57	23.64	2,294,802	+0.06(+0.25%)
Apr 10, 2007	23.49	23.65	23.48	23.58	4,193,756	+0.15(+0.64%)
Apr 09, 2007	23.62	23.62	23.41	23.43	1,820,156	-0.23(-0.98%)
Apr 05, 2007	23.56	23.75	23.56	23.66	1,102,798	+0.06(+0.27%)
Apr 04, 2007	23.49	23.60	23.47	23.60	2,155,419	+0.27(+1.18%)
Apr 03, 2007	23.23	23.41	23.19	23.33	2,857,166	+0.06(+0.28%)
Apr 02, 2007	23.41	23.34	23.14	23.26	2,788,218	-0.15(-0.64%)
Mar 30, 2007	23.32	23.53	23.31	23.41	2,351,300	+0.05(+0.23%)
Mar 29, 2007	23.13	23.38	23.21	23.36	2,831,404	+0.26(+1.12%)
Mar 28, 2007	23.08	23.19	23.01	23.10	1,320,449	-0.10(-0.44%)
Mar 27, 2007	23.16	23.23	23.11	23.20	1,624,834	-0.11(-0.46%)
Mar 26, 2007	23.14	23.33	22.99	23.31	2,921,096	-0.04(-0.18%)
Mar 23, 2007	23.34	23.46	23.29	23.35	2,390,512	-0.06(-0.28%)
Mar 22, 2007	23.44	23.53	23.34	23.42	2,309,484	-0.06(-0.25%)
Mar 21, 2007	23.03	23.49	23.00	23.48	2,388,765	+0.46(+2.01%)
Mar 20, 2007	22.74	23.07	22.71	23.01	3,064,754	+0.22(+0.94%)
Mar 19, 2007	22.65	22.83	22.58	22.80	3,318,245	+0.14(+0.62%)
Mar 16, 2007	22.70	22.84	22.58	22.66	4,486,461	+0.11(+0.50%)
Mar 15, 2007	22.44	22.69	22.40	22.55	2,099,851	+0.00(+0.00%)
Mar 14, 2007	22.44	22.58	22.32	22.55	1,958,052	-0.13(-0.57%)
Mar 13, 2007	22.98	22.94	22.63	22.67	4,372,910	-0.30(-1.31%)
Mar 12, 2007	22.95	23.07	22.92	22.98	2,071,046	-0.08(-0.33%)
Mar 09, 2007	23.03	23.16	22.88	23.05	3,307,838	-0.24(-1.04%)
Mar 08, 2007	22.94	23.30	22.91	23.29	3,767,058	+0.43(+1.86%)
Mar 07, 2007	22.77	23.01	22.76	22.87	1,987,787	+0.10(+0.43%)
Mar 06, 2007	22.72	22.85	22.62	22.77	2,261,536	+0.37(+1.63%)
Mar 05, 2007	22.36	22.67	22.36	22.41	2,849,175	-0.17(-0.74%)
Mar 02, 2007	22.76	22.91	22.56	22.57	1,875,538	+0.02(+0.10%)
Mar 01, 2007	22.48	22.63	22.26	22.55	2,893,588	-0.27(-1.18%)
Feb 28, 2007	23.04	23.04	22.76	22.82	2,743,058	-0.23(-1.00%)
Feb 27, 2007	23.44	23.49	22.92	23.05	4,739,395	-0.50(-2.10%)
Feb 26, 2007	23.60	23.66	23.51	23.55	3,845,039	-0.05(-0.23%)
Feb 23, 2007	23.52	23.64	23.44	23.60	1,933,149	+0.04(+0.18%)
Feb 22, 2007	23.48	23.57	23.42	23.56	1,946,158	-0.06(-0.25%)
Feb 21, 2007	23.58	23.70	23.53	23.62	1,478,017	+0.04(+0.16%)
Feb 20, 2007	23.54	23.63	23.48	23.58	1,148,516	+0.03(+0.14%)
Feb 16, 2007	23.48	23.56	23.43	23.55	3,931,159	-0.02(-0.09%)
Feb 15, 2007	23.65	23.71	23.54	23.57	3,397,600	+0.02(+0.09%)
Feb 14, 2007	23.44	23.55	23.40	23.55	5,951,330	+0.19(+0.83%)
Feb 13, 2007	23.19	23.56	23.16	23.35	5,033,234	-0.48(-2.01%)
Feb 12, 2007	23.79	23.86	23.55	23.83	3,890,358	+0.27(+1.16%)
Feb 09, 2007	23.41	23.66	23.41	23.56	4,043,780	-0.30(-1.24%)
Feb 08, 2007	23.78	23.91	23.76	23.85	1,304,253	+0.11(+0.45%)
Feb 07, 2007	23.76	23.83	23.67	23.75	2,018,452	-0.05(-0.23%)
Feb 06, 2007	23.75	23.87	23.65	23.80	1,457,760	+0.01(+0.04%)
Feb 05, 2007	23.69	23.81	23.62	23.79	1,319,678	+0.13(+0.55%)
Feb 02, 2007	23.73	23.80	23.55	23.66	1,636,356	-0.08(-0.34%)
Feb 01, 2007	23.54	23.80	23.54	23.74	2,403,149	+0.02(+0.09%)
Jan 31, 2007	23.57	23.73	23.49	23.72	4,222,191	-0.19(-0.81%)
Jan 30, 2007	24.07	24.10	23.85	23.91	2,468,009	-0.07(-0.29%)
Jan 29, 2007	24.03	24.13	23.95	23.98	2,487,336	-0.41(-1.70%)
Jan 26, 2007	24.38	24.41	24.19	24.40	1,769,792	-0.18(-0.74%)
Jan 25, 2007	24.87	24.92	24.55	24.58	2,258,562	-0.29(-1.15%)
Jan 24, 2007	24.81	24.95	24.75	24.86	1,097,037	+0.11(+0.46%)
Jan 23, 2007	24.72	24.78	24.60	24.75	2,578,772	+0.20(+0.81%)
Jan 22, 2007	24.91	24.94	24.50	24.55	2,804,015	-0.30(-1.21%)
Jan 19, 2007	24.58	24.90	24.58	24.85	2,834,307	+0.17(+0.70%)
Jan 18, 2007	24.81	24.84	24.48	24.68	2,167,499	+0.05(+0.20%)
Jan 17, 2007	24.49	24.69	24.41	24.63	1,241,066	+0.06(+0.24%)
Jan 16, 2007	24.74	24.80	24.54	24.57	1,712,738	+0.01(+0.04%)
Jan 12, 2007	24.39	24.60	24.35	24.56	1,521,876	+0.17(+0.68%)
Jan 11, 2007	24.31	24.52	24.27	24.40	2,607,577	+0.29(+1.21%)
Jan 10, 2007	24.20	24.23	24.05	24.11	3,389,981	+0.15(+0.61%)
Jan 09, 2007	24.12	24.14	23.93	23.96	3,759,625	-0.32(-1.33%)
Jan 08, 2007	24.36	24.36	24.12	24.28	4,266,793	-0.40(-1.63%)
Jan 05, 2007	24.90	24.92	24.48	24.69	4,370,308	-0.09(-0.37%)
Jan 04, 2007	24.64	24.84	24.55	24.78	1,668,879	-0.05(-0.20%)
Jan 03, 2007	25.05	25.07	24.75	24.83	1,462,406	-0.02(-0.06%)
Dec 29, 2006	24.93	24.99	24.83	24.84	834,811	-0.09(-0.35%)
Dec 28, 2006	24.89	25.07	24.87	24.93	1,073,992	+0.16(+0.63%)
Dec 27, 2006	24.70	24.81	24.67	24.77	1,454,043	+0.32(+1.32%)
Dec 26, 2006	24.49	24.55	24.41	24.45	689,109	+0.04(+0.15%)
Dec 22, 2006	24.54	24.55	24.28	24.41	1,803,802	+0.05(+0.22%)
Dec 21, 2006	24.33	24.47	24.29	24.36	2,487,894	-0.12(-0.51%)
Dec 20, 2006	24.53	24.62	24.38	24.48	2,648,091	-0.18(-0.74%)
Dec 19, 2006	24.52	24.75	24.52	24.67	1,578,187	+0.05(+0.20%)
Dec 18, 2006	24.61	24.62	24.48	24.62	1,889,662	-0.07(-0.28%)
Dec 15, 2006	24.78	24.80	24.62	24.69	1,816,625	+0.04(+0.17%)
Dec 14, 2006	24.64	24.75	24.59	24.64	1,186,056	+0.05(+0.20%)
Dec 13, 2006	24.61	24.70	24.56	24.60	1,837,997	-0.18(-0.72%)
Dec 12, 2006	24.62	24.81	24.62	24.77	3,407,078	+0.23(+0.92%)
Dec 11, 2006	24.38	24.57	24.36	24.55	1,726,491	+0.12(+0.48%)
Dec 08, 2006	24.37	24.58	24.27	24.43	5,625,499	-0.10(-0.39%)
Dec 07, 2006	24.50	24.61	24.41	24.53	3,708,518	+0.29(+1.20%)
Dec 06, 2006	24.04	24.27	23.99	24.24	4,418,442	-0.03(-0.11%)
Dec 05, 2006	24.18	24.39	24.13	24.26	11,813,362	+0.61(+2.57%)
Dec 04, 2006	23.55	23.68	23.47	23.65	1,456,088	+0.09(+0.37%)

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.