Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	24.35	24.56	23.91	23.94	2,495,232	-0.12(-0.50%)
Nov 29, 2007	24.22	24.42	23.72	24.06	1,154,731	-0.31(-1.27%)
Nov 28, 2007	23.70	24.52	23.59	24.37	1,332,237	+0.84(+3.57%)
Nov 27, 2007	23.40	23.84	23.20	23.53	1,751,995	+0.28(+1.20%)
Nov 26, 2007	23.10	23.54	22.74	23.25	2,564,452	+0.32(+1.40%)
Nov 23, 2007	23.11	23.23	22.84	22.93	438,105	-0.01(-0.04%)
Nov 21, 2007	23.32	23.82	22.85	22.94	1,373,700	-0.49(-2.09%)
Nov 20, 2007	24.50	24.56	22.97	23.43	3,793,810	-1.12(-4.56%)
Nov 19, 2007	25.23	25.35	24.47	24.55	2,897,700	-0.60(-2.39%)
Nov 16, 2007	25.58	25.62	25.05	25.15	3,007,427	-0.30(-1.18%)
Nov 15, 2007	25.37	25.73	25.24	25.45	2,100,480	+0.10(+0.39%)
Nov 14, 2007	25.50	25.82	25.30	25.35	1,564,840	-0.07(-0.28%)
Nov 13, 2007	25.32	25.54	24.77	25.42	2,098,400	+0.22(+0.87%)
Nov 12, 2007	25.81	26.27	25.16	25.20	2,374,000	-0.61(-2.36%)
Nov 09, 2007	26.48	26.48	25.00	25.81	10,567,746	-1.03(-3.84%)
Nov 08, 2007	27.19	27.19	25.81	26.84	2,919,218	-0.22(-0.81%)
Nov 07, 2007	27.74	27.86	27.02	27.06	1,522,995	-0.67(-2.42%)
Nov 06, 2007	29.39	29.39	27.38	27.73	2,275,192	+0.27(+0.98%)
Nov 05, 2007	28.08	28.10	27.29	27.46	1,243,810	-0.85(-3.00%)
Nov 02, 2007	27.33	28.87	27.15	28.31	2,919,300	+0.41(+1.47%)
Nov 01, 2007	26.82	28.14	25.64	27.90	2,832,000	+0.31(+1.12%)
Oct 31, 2007	28.00	28.30	27.14	27.59	4,538,300	+2.06(+8.07%)
Oct 30, 2007	25.62	26.02	25.50	25.53	2,080,200	-0.05(-0.20%)
Oct 29, 2007	25.85	25.95	25.39	25.58	1,867,800	-0.33(-1.27%)
Oct 26, 2007	25.76	26.11	25.54	25.91	2,118,500	+0.30(+1.17%)
Oct 25, 2007	25.59	25.83	25.39	25.61	1,812,500	-0.07(-0.27%)
Oct 24, 2007	25.74	25.91	24.99	25.68	1,508,147	-0.06(-0.23%)
Oct 23, 2007	25.90	25.90	25.38	25.74	1,572,900	-0.01(-0.04%)
Oct 22, 2007	25.40	25.81	25.36	25.75	1,453,200	+0.12(+0.47%)
Oct 19, 2007	26.51	26.51	25.50	25.63	1,952,000	-0.89(-3.36%)
Oct 18, 2007	26.38	26.75	26.34	26.52	1,434,600	-0.05(-0.19%)
Oct 17, 2007	26.50	26.57	26.13	26.57	1,604,200	+0.29(+1.10%)
Oct 16, 2007	26.34	26.61	26.13	26.28	2,265,500	-0.25(-0.94%)
Oct 15, 2007	26.31	26.67	26.08	26.53	1,654,600	+0.28(+1.07%)
Oct 12, 2007	26.43	26.61	26.13	26.25	1,552,000	-0.24(-0.91%)
Oct 11, 2007	26.75	26.94	26.27	26.49	1,665,500	-0.20(-0.75%)
Oct 10, 2007	26.98	27.08	26.66	26.69	1,775,000	-0.39(-1.44%)
Oct 09, 2007	26.65	27.25	26.57	27.08	2,552,600	+0.59(+2.23%)
Oct 08, 2007	26.99	27.51	26.01	26.49	2,477,700	+0.24(+0.91%)
Oct 05, 2007	25.99	29.01	24.79	26.25	4,445,310	+1.15(+4.58%)
Oct 04, 2007	24.67	25.12	24.52	25.10	3,602,600	+0.62(+2.53%)
Oct 03, 2007	24.09	24.73	24.06	24.48	3,671,700	+0.31(+1.28%)
Oct 02, 2007	23.87	24.54	23.69	24.17	5,580,400	+0.24(+1.00%)
Oct 01, 2007	24.00	25.20	23.00	23.93	6,467,200	-25.87(-51.95%)
Sep 28, 2007	48.93	49.80	48.77	49.80	4,669,100	+0.74(+1.51%)
Sep 27, 2007	48.35	49.18	48.35	49.06	1,696,600	+0.75(+1.55%)
Sep 26, 2007	48.40	48.76	48.22	48.31	4,160,600	+0.17(+0.35%)
Sep 25, 2007	47.92	48.38	47.75	48.14	2,540,500	-0.10(-0.21%)
Sep 24, 2007	48.08	48.74	48.06	48.24	2,070,600	+0.12(+0.25%)
Sep 21, 2007	48.02	48.92	48.02	48.12	1,289,900	-0.17(-0.35%)
Sep 20, 2007	47.86	48.51	47.60	48.29	936,700	+0.30(+0.63%)
Sep 19, 2007	48.21	48.51	47.71	47.99	1,883,000	+0.18(+0.38%)
Sep 18, 2007	48.13	48.20	47.12	47.81	2,410,000	-0.32(-0.66%)
Sep 17, 2007	48.10	48.46	48.00	48.13	958,700	-0.20(-0.41%)
Sep 14, 2007	47.85	48.44	47.62	48.33	835,900	+0.13(+0.27%)
Sep 13, 2007	48.72	48.90	47.84	48.20	1,276,000	-0.20(-0.41%)
Sep 12, 2007	49.66	49.67	48.20	48.40	1,783,000	-1.31(-2.64%)
Sep 11, 2007	49.80	49.88	49.24	49.71	1,805,700	+0.01(+0.02%)
Sep 10, 2007	49.08	50.03	49.08	49.70	1,898,700	+0.82(+1.68%)
Sep 07, 2007	48.77	49.39	48.72	48.88	1,191,137	-0.37(-0.75%)
Sep 06, 2007	48.84	49.54	48.72	49.25	1,474,000	+0.35(+0.72%)
Sep 05, 2007	48.85	49.40	48.66	48.90	1,119,800	-0.23(-0.47%)
Sep 04, 2007	49.88	49.93	49.05	49.13	1,667,500	-0.64(-1.29%)
Aug 31, 2007	48.81	50.08	48.58	49.77	1,028,100	+0.50(+1.01%)
Aug 30, 2007	48.91	49.56	48.89	49.27	1,315,800	+0.02(+0.04%)
Aug 29, 2007	48.95	49.33	48.85	49.25	1,094,700	+0.56(+1.15%)
Aug 28, 2007	50.07	50.25	48.60	48.69	1,117,700	-1.14(-2.29%)
Aug 27, 2007	49.73	50.25	49.66	49.83	1,026,600	+0.17(+0.34%)
Aug 24, 2007	49.35	49.67	48.90	49.66	692,700	+0.19(+0.38%)
Aug 23, 2007	49.56	49.74	49.17	49.47	1,377,800	+0.02(+0.04%)
Aug 22, 2007	49.47	49.65	49.20	49.45	985,100	+0.43(+0.88%)
Aug 21, 2007	48.55	49.29	48.48	49.02	970,500	+0.15(+0.31%)
Aug 20, 2007	48.64	49.29	48.20	48.87	1,612,200	+0.06(+0.12%)
Aug 17, 2007	49.82	55.84	44.14	48.81	2,614,100	+1.19(+2.50%)
Aug 16, 2007	46.84	47.79	45.49	47.62	2,060,500	+0.20(+0.42%)
Aug 15, 2007	49.37	49.37	47.40	47.42	1,090,200	-1.84(-3.74%)
Aug 14, 2007	50.54	50.81	49.26	49.26	876,900	-1.35(-2.67%)
Aug 13, 2007	49.85	51.18	49.73	50.61	1,201,300	+1.02(+2.06%)
Aug 10, 2007	48.70	50.03	46.68	49.59	2,025,300	+0.89(+1.83%)
Aug 09, 2007	51.00	51.10	48.26	48.70	2,636,800	-2.58(-5.03%)
Aug 08, 2007	51.15	51.51	50.40	51.28	1,722,476	+0.17(+0.33%)
Aug 07, 2007	51.18	51.32	50.56	51.11	1,659,600	-0.25(-0.49%)
Aug 06, 2007	51.41	51.50	50.33	51.36	1,259,076	-0.16(-0.31%)
Aug 03, 2007	51.78	52.60	51.49	51.52	1,057,300	-1.08(-2.05%)
Aug 02, 2007	52.17	52.76	52.02	52.60	1,820,200	+0.50(+0.96%)
Aug 01, 2007	51.92	52.44	51.30	52.10	1,154,200	-0.12(-0.23%)
Jul 31, 2007	52.50	53.71	51.85	52.22	2,269,900	+0.87(+1.69%)
Jul 30, 2007	50.41	51.59	49.54	51.35	2,103,700	+0.56(+1.10%)
Jul 27, 2007	53.04	53.04	50.79	50.79	1,981,700	-2.27(-4.28%)
Jul 26, 2007	54.03	57.50	52.63	53.06	1,683,125	-1.61(-2.94%)
Jul 25, 2007	54.90	55.27	54.32	54.67	1,163,600	+0.06(+0.11%)
Jul 24, 2007	54.90	55.49	54.61	54.61	994,609	-0.57(-1.03%)
Jul 23, 2007	55.63	56.01	55.13	55.18	1,246,300	-0.09(-0.16%)
Jul 20, 2007	54.93	55.61	54.43	55.27	1,353,200	+0.34(+0.62%)
Jul 19, 2007	54.06	54.99	54.02	54.93	907,000	+0.93(+1.72%)
Jul 18, 2007	53.89	54.10	53.35	54.00	694,500	+0.00(+0.00%)
Jul 17, 2007	53.93	54.27	53.83	54.00	1,814,600	+0.15(+0.28%)
Jul 16, 2007	53.62	53.95	53.56	53.85	851,000	+0.04(+0.07%)
Jul 13, 2007	53.84	54.00	53.74	53.81	525,600	-0.17(-0.31%)
Jul 12, 2007	53.61	54.05	53.29	53.98	1,313,399	+0.69(+1.29%)
Jul 11, 2007	53.10	53.43	53.00	53.29	784,800	+0.16(+0.30%)
Jul 10, 2007	53.65	53.86	53.13	53.13	908,378	-0.99(-1.83%)
Jul 09, 2007	54.16	54.20	53.77	54.12	1,572,100	+0.33(+0.61%)
Jul 06, 2007	53.37	53.97	53.30	53.79	2,608,600	+0.42(+0.79%)
Jul 05, 2007	53.48	53.67	53.12	53.37	707,700	+0.07(+0.13%)
Jul 03, 2007	53.17	53.42	53.02	53.30	652,000	+0.27(+0.51%)
Jul 02, 2007	52.55	53.19	52.55	53.03	772,700	+0.49(+0.93%)
Jun 29, 2007	52.00	52.65	52.00	52.54	1,020,000	+0.68(+1.31%)
Jun 28, 2007	51.81	52.15	51.80	51.86	1,068,300	-0.04(-0.08%)
Jun 27, 2007	50.83	52.12	50.70	51.90	1,338,900	+0.87(+1.70%)
Jun 26, 2007	51.31	51.39	50.93	51.03	1,814,500	-0.13(-0.25%)
Jun 25, 2007	51.56	51.71	50.89	51.16	807,222	-0.34(-0.66%)
Jun 22, 2007	52.24	52.24	51.32	51.50	1,120,800	-0.99(-1.89%)
Jun 21, 2007	52.06	52.53	51.69	52.49	907,400	+0.43(+0.83%)
Jun 20, 2007	52.90	52.94	52.03	52.06	770,900	-0.70(-1.33%)
Jun 19, 2007	52.63	53.11	52.52	52.76	958,200	+0.10(+0.19%)
Jun 18, 2007	52.73	52.87	52.48	52.66	923,500	+0.01(+0.02%)
Jun 15, 2007	53.33	53.41	52.59	52.65	1,382,700	-0.29(-0.55%)
Jun 14, 2007	52.88	53.24	52.87	52.94	1,268,200	+0.06(+0.11%)
Jun 13, 2007	52.27	52.95	52.27	52.88	1,435,600	+0.72(+1.38%)
Jun 12, 2007	52.72	52.86	52.13	52.16	1,371,400	-0.71(-1.34%)
Jun 11, 2007	53.05	53.17	52.62	52.87	626,500	-0.35(-0.66%)
Jun 08, 2007	52.65	53.25	52.38	53.22	928,500	+0.50(+0.95%)
Jun 07, 2007	52.98	53.50	52.27	52.72	1,574,000	-0.26(-0.49%)
Jun 06, 2007	54.09	54.09	52.83	52.98	1,129,290	-1.36(-2.50%)
Jun 05, 2007	53.65	54.44	53.48	54.34	1,013,100	+0.61(+1.14%)
Jun 04, 2007	53.25	53.81	53.17	53.73	660,400	+0.16(+0.30%)
Jun 01, 2007	53.67	53.91	53.14	53.57	637,700	-0.10(-0.19%)
May 31, 2007	53.40	53.86	53.04	53.67	890,300	+0.31(+0.58%)
May 30, 2007	52.70	53.41	52.57	53.36	774,286	+0.48(+0.91%)
May 29, 2007	52.47	53.06	52.36	52.88	651,100	+0.44(+0.84%)
May 25, 2007	52.12	52.70	51.82	52.44	498,870	+0.50(+0.96%)
May 24, 2007	52.21	52.50	51.76	51.94	873,800	-0.19(-0.36%)
May 23, 2007	51.83	52.39	51.75	52.13	739,940	+0.30(+0.58%)
May 22, 2007	51.96	52.03	51.41	51.83	521,200	-0.17(-0.33%)
May 21, 2007	52.13	52.71	51.93	52.00	699,800	-0.23(-0.44%)
May 18, 2007	51.66	52.23	51.53	52.23	638,700	+0.62(+1.20%)
May 17, 2007	51.24	51.87	51.23	51.61	607,500	+0.21(+0.41%)
May 16, 2007	51.01	51.46	50.89	51.40	515,270	+0.50(+0.98%)
May 15, 2007	51.11	51.57	50.67	50.90	978,600	-0.17(-0.33%)
May 14, 2007	51.60	52.00	50.90	51.07	744,580	-0.60(-1.16%)
May 11, 2007	51.00	51.74	50.93	51.67	780,600	+0.80(+1.57%)
May 10, 2007	51.56	51.77	50.84	50.87	1,034,991	-0.95(-1.83%)
May 09, 2007	51.87	52.02	51.54	51.82	911,800	-0.10(-0.19%)
May 08, 2007	51.99	52.02	51.47	51.92	706,300	-0.32(-0.61%)
May 07, 2007	52.38	52.46	51.83	52.24	671,522	+0.12(+0.23%)
May 04, 2007	51.49	52.20	51.49	52.12	1,397,300	+0.76(+1.48%)
May 03, 2007	50.95	51.49	50.78	51.36	767,800	+0.44(+0.86%)
May 02, 2007	50.16	51.05	50.00	50.92	1,214,473	+0.76(+1.52%)
May 01, 2007	50.09	50.47	49.81	50.16	1,255,842	-0.24(-0.48%)
Apr 30, 2007	50.31	50.83	50.24	50.40	1,182,700	+0.17(+0.34%)
Apr 27, 2007	50.00	50.31	49.65	50.23	1,191,357	-0.02(-0.04%)
Apr 26, 2007	47.36	51.22	47.36	50.25	3,142,200	+0.45(+0.90%)
Apr 25, 2007	49.00	49.86	48.85	49.80	1,517,500	+0.95(+1.94%)
Apr 24, 2007	48.77	49.00	48.51	48.85	576,500	+0.07(+0.14%)
Apr 23, 2007	48.25	48.81	48.25	48.78	890,500	+0.53(+1.10%)
Apr 20, 2007	47.58	48.54	47.58	48.25	1,321,600	+0.67(+1.41%)
Apr 19, 2007	48.16	48.16	47.14	47.58	1,163,800	+0.29(+0.61%)
Apr 18, 2007	47.54	47.55	47.20	47.29	1,382,900	-0.31(-0.65%)
Apr 17, 2007	47.85	47.99	47.52	47.60	1,255,400	-0.22(-0.46%)
Apr 16, 2007	47.35	47.82	47.35	47.82	863,568	+0.49(+1.04%)
Apr 13, 2007	48.12	48.12	46.94	47.33	814,850	+0.04(+0.08%)
Apr 12, 2007	47.17	47.54	46.96	47.29	1,222,700	+0.00(+0.00%)
Apr 11, 2007	47.60	47.73	47.26	47.29	1,369,900	-0.38(-0.80%)
Apr 10, 2007	48.10	48.16	47.54	47.67	867,600	-0.38(-0.79%)
Apr 09, 2007	48.12	48.27	47.89	48.05	865,700	+0.13(+0.27%)
Apr 05, 2007	47.82	48.16	47.75	47.92	849,100	+0.05(+0.10%)
Apr 04, 2007	48.18	48.19	47.75	47.87	642,000	-0.31(-0.64%)
Apr 03, 2007	47.82	48.34	47.82	48.18	1,208,800	+0.43(+0.90%)
Apr 02, 2007	47.94	48.03	47.29	47.75	882,100	-0.02(-0.04%)
Mar 30, 2007	48.02	48.31	47.53	47.77	914,700	-0.24(-0.50%)
Mar 29, 2007	48.79	48.79	47.71	48.01	578,300	+0.07(+0.15%)
Mar 28, 2007	48.68	48.68	47.94	47.94	618,600	-0.80(-1.64%)
Mar 27, 2007	49.21	49.21	48.65	48.74	647,900	-0.56(-1.14%)
Mar 26, 2007	48.93	49.31	48.86	49.30	1,559,800	+0.28(+0.57%)
Mar 23, 2007	49.16	49.16	48.31	49.02	1,076,500	-0.08(-0.16%)
Mar 22, 2007	47.87	49.20	47.87	49.10	746,200	+0.37(+0.76%)
Mar 21, 2007	47.79	48.79	47.79	48.73	1,233,983	+0.94(+1.97%)
Mar 20, 2007	47.86	48.27	47.73	47.79	927,000	-0.01(-0.02%)
Mar 19, 2007	47.78	48.00	47.61	47.80	892,200	+0.07(+0.15%)
Mar 16, 2007	47.77	47.89	47.50	47.73	1,259,600	-0.03(-0.06%)
Mar 15, 2007	47.77	47.94	47.56	47.76	696,400	-0.01(-0.02%)
Mar 14, 2007	46.96	47.85	46.95	47.77	947,100	+0.82(+1.75%)
Mar 13, 2007	48.25	48.06	46.95	46.95	1,048,300	-1.30(-2.69%)
Mar 12, 2007	47.78	48.27	47.55	48.25	1,221,887	+0.64(+1.34%)
Mar 09, 2007	47.84	47.99	47.23	47.61	1,122,000	+0.01(+0.02%)
Mar 08, 2007	47.40	47.87	47.10	47.60	1,156,300	+0.58(+1.23%)
Mar 07, 2007	46.05	47.28	45.95	47.02	1,706,400	+0.91(+1.97%)
Mar 06, 2007	45.55	46.23	45.50	46.11	877,000	+0.70(+1.54%)
Mar 05, 2007	45.48	46.21	45.37	45.41	2,102,900	-0.24(-0.53%)
Mar 02, 2007	44.42	46.07	44.42	45.65	1,181,300	-0.48(-1.04%)
Mar 01, 2007	45.25	46.30	45.18	46.13	1,200,104	-0.09(-0.19%)
Feb 28, 2007	46.00	46.39	45.78	46.22	1,163,500	+0.22(+0.48%)
Feb 27, 2007	47.71	47.82	45.45	46.00	1,578,400	-1.91(-3.99%)
Feb 26, 2007	48.18	48.20	47.56	47.91	746,107	-0.29(-0.60%)
Feb 23, 2007	47.87	48.25	47.83	48.20	603,800	+0.21(+0.44%)
Feb 22, 2007	48.00	48.10	47.69	47.99	888,000	+0.01(+0.02%)
Feb 21, 2007	47.65	48.03	47.59	47.98	800,600	+0.23(+0.48%)
Feb 20, 2007	46.85	47.90	46.77	47.75	844,500	+0.90(+1.93%)
Feb 16, 2007	46.84	47.20	46.81	46.85	656,200	-0.19(-0.40%)
Feb 15, 2007	47.13	47.28	46.94	47.04	615,500	-0.09(-0.19%)
Feb 14, 2007	47.01	47.40	47.01	47.13	424,888	+0.12(+0.26%)
Feb 13, 2007	46.81	47.03	46.70	47.01	462,211	+0.43(+0.92%)
Feb 12, 2007	46.55	46.93	46.35	46.58	530,002	-0.02(-0.04%)
Feb 09, 2007	47.07	47.36	46.52	46.60	510,500	-0.33(-0.70%)
Feb 08, 2007	47.25	47.44	46.81	46.93	631,000	-0.32(-0.68%)
Feb 07, 2007	47.10	47.30	46.98	47.25	441,300	+0.30(+0.64%)
Feb 06, 2007	47.29	47.30	46.60	46.95	1,175,800	-0.34(-0.72%)
Feb 05, 2007	46.81	47.49	46.81	47.29	979,300	+0.32(+0.68%)
Feb 02, 2007	46.70	47.03	46.59	46.97	760,100	+0.27(+0.58%)
Feb 01, 2007	47.37	47.38	46.56	46.70	953,800	-0.69(-1.46%)
Jan 31, 2007	46.41	47.60	46.25	47.39	1,686,000	+0.98(+2.11%)
Jan 30, 2007	45.76	46.44	45.69	46.41	1,157,400	+0.65(+1.42%)
Jan 29, 2007	45.20	45.81	45.12	45.76	949,200	+0.33(+0.73%)
Jan 26, 2007	45.35	45.95	45.18	45.43	1,274,900	-0.01(-0.02%)
Jan 25, 2007	45.15	45.85	45.15	45.44	1,712,000	+0.62(+1.38%)
Jan 24, 2007	44.50	44.88	44.22	44.82	1,383,000	+0.36(+0.81%)
Jan 23, 2007	44.83	45.13	44.39	44.46	3,525,600	-0.37(-0.83%)
Jan 22, 2007	46.04	46.04	44.30	44.83	1,346,000	+0.48(+1.08%)
Jan 19, 2007	44.47	44.52	43.78	44.35	997,200	-0.03(-0.07%)
Jan 18, 2007	44.92	45.07	44.38	44.38	1,076,600	-0.54(-1.20%)
Jan 17, 2007	44.65	45.10	44.64	44.92	1,326,100	+0.30(+0.67%)
Jan 16, 2007	45.00	45.16	44.39	44.62	1,663,000	+1.12(+2.57%)
Jan 12, 2007	43.79	44.00	43.40	43.50	1,295,600	-0.20(-0.46%)
Jan 11, 2007	43.87	43.97	43.57	43.70	1,177,000	-0.03(-0.07%)
Jan 10, 2007	43.51	43.91	43.51	43.73	916,900	-0.27(-0.61%)
Jan 09, 2007	44.45	44.54	43.85	44.00	2,422,700	+0.21(+0.48%)
Jan 08, 2007	44.00	45.42	43.44	43.79	5,696,600	+1.39(+3.28%)
Jan 05, 2007	42.57	42.72	42.34	42.40	552,000	-0.16(-0.38%)
Jan 04, 2007	42.90	42.90	42.40	42.56	1,026,800	-0.45(-1.05%)
Jan 03, 2007	42.90	43.36	42.39	43.01	2,408,400	+0.25(+0.58%)
Dec 29, 2006	42.58	43.04	42.58	42.76	501,200	+0.09(+0.21%)
Dec 28, 2006	42.75	42.95	42.56	42.67	428,900	-0.18(-0.42%)
Dec 27, 2006	42.39	42.92	42.39	42.85	586,500	+0.47(+1.11%)
Dec 26, 2006	42.21	42.47	42.12	42.38	403,700	+0.17(+0.40%)
Dec 22, 2006	42.36	42.36	42.15	42.21	527,000	-0.07(-0.17%)
Dec 21, 2006	42.21	42.32	42.01	42.28	655,200	+0.06(+0.14%)
Dec 20, 2006	42.06	42.46	42.03	42.22	980,500	+0.16(+0.38%)
Dec 19, 2006	41.53	42.29	41.16	42.06	976,700	+0.42(+1.01%)
Dec 18, 2006	41.35	42.03	41.13	41.64	981,900	+0.39(+0.95%)
Dec 15, 2006	41.28	41.53	41.04	41.25	794,200	+0.05(+0.12%)
Dec 14, 2006	40.73	41.49	40.73	41.20	758,700	+0.52(+1.28%)
Dec 13, 2006	41.09	41.54	40.67	40.68	1,604,100	-0.40(-0.97%)
Dec 12, 2006	42.00	42.25	40.83	41.08	1,718,100	-1.07(-2.54%)
Dec 11, 2006	42.75	42.85	42.04	42.15	847,000	-0.61(-1.43%)
Dec 08, 2006	42.56	43.07	42.41	42.76	704,100	+0.21(+0.49%)
Dec 07, 2006	43.00	43.06	42.42	42.55	1,004,400	-0.49(-1.14%)
Dec 06, 2006	42.96	43.14	42.90	43.04	508,400	-0.06(-0.14%)
Dec 05, 2006	43.20	43.40	42.68	43.10	731,400	+0.06(+0.14%)
Dec 04, 2006	42.74	43.28	42.74	43.04	875,100	+0.47(+1.10%)

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.