Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	37.56	37.98	37.54	37.70	3,657,664	+0.03(+0.08%)
Dec 28, 2007	38.00	38.06	37.42	37.67	3,387,515	+0.12(+0.31%)
Dec 27, 2007	37.98	38.15	37.54	37.56	3,449,709	-0.56(-1.48%)
Dec 26, 2007	37.88	38.22	37.68	38.12	3,454,542	-0.03(-0.08%)
Dec 24, 2007	37.41	38.22	37.41	38.15	2,303,736	+0.69(+1.85%)
Dec 21, 2007	36.47	37.50	36.39	37.46	8,400,560	+1.34(+3.72%)
Dec 20, 2007	36.53	36.71	35.77	36.12	4,643,926	-0.22(-0.62%)
Dec 19, 2007	37.02	37.02	36.02	36.34	7,423,072	-0.75(-2.02%)
Dec 18, 2007	37.31	37.50	36.54	37.09	4,826,216	-0.02(-0.06%)
Dec 17, 2007	37.15	37.71	37.05	37.11	5,209,094	-0.12(-0.33%)
Dec 14, 2007	37.54	37.88	37.21	37.23	4,271,964	-0.55(-1.45%)
Dec 13, 2007	37.47	37.85	37.13	37.78	5,567,070	+0.06(+0.15%)
Dec 12, 2007	38.69	38.69	37.02	37.73	12,161,073	-0.19(-0.50%)
Dec 11, 2007	39.14	40.06	37.83	37.91	7,658,744	-1.19(-3.05%)
Dec 10, 2007	38.88	39.30	38.35	39.10	5,478,486	+1.23(+3.26%)
Dec 07, 2007	38.19	38.43	37.76	37.87	3,421,757	-0.30(-0.78%)
Dec 06, 2007	37.22	38.23	37.22	38.17	4,450,236	+0.78(+2.09%)
Dec 05, 2007	36.87	37.48	36.84	37.39	5,241,818	+0.79(+2.15%)
Dec 04, 2007	36.74	37.18	36.50	36.60	5,846,444	-0.43(-1.17%)
Dec 03, 2007	36.60	37.17	36.28	37.03	5,335,241	+0.13(+0.35%)
Nov 30, 2007	37.38	37.81	36.67	36.90	7,936,857	-0.11(-0.29%)
Nov 29, 2007	37.20	37.20	36.49	37.01	4,677,535	-0.38(-1.02%)
Nov 28, 2007	36.63	37.55	36.58	37.39	9,270,689	+0.74(+2.01%)
Nov 27, 2007	35.92	37.05	35.66	36.66	9,187,587	+1.00(+2.79%)
Nov 26, 2007	36.17	36.34	35.58	35.66	8,547,261	-0.50(-1.38%)
Nov 23, 2007	35.75	36.40	35.55	36.16	3,256,263	+0.63(+1.77%)
Nov 21, 2007	36.32	36.38	35.30	35.53	9,635,775	-1.17(-3.19%)
Nov 20, 2007	37.11	37.42	36.35	36.70	9,930,330	-0.26(-0.70%)
Nov 19, 2007	37.83	37.83	36.84	36.96	7,678,469	-1.04(-2.74%)
Nov 16, 2007	38.98	39.44	37.57	38.00	8,158,509	-0.41(-1.07%)
Nov 15, 2007	38.95	39.41	38.19	38.41	7,260,552	-0.53(-1.37%)
Nov 14, 2007	39.69	39.88	38.87	38.95	5,084,166	-0.51(-1.30%)
Nov 13, 2007	38.79	39.51	38.56	39.46	4,374,189	+1.07(+2.78%)
Nov 12, 2007	38.15	39.32	38.15	38.39	4,608,312	+0.04(+0.09%)
Nov 09, 2007	37.47	39.01	37.22	38.35	6,582,597	+0.46(+1.22%)
Nov 08, 2007	36.87	37.93	36.81	37.89	9,285,921	+1.20(+3.27%)
Nov 07, 2007	37.54	37.54	36.63	36.69	8,248,968	-0.32(-0.88%)
Nov 06, 2007	36.65	37.05	36.37	37.02	5,186,445	+0.40(+1.08%)
Nov 05, 2007	36.29	37.21	36.29	36.62	7,107,076	-0.38(-1.01%)
Nov 02, 2007	37.19	37.28	36.25	37.00	11,242,712	-0.17(-0.45%)
Nov 01, 2007	37.46	37.54	37.04	37.16	6,884,322	-0.66(-1.76%)
Oct 31, 2007	37.38	38.19	37.32	37.83	8,939,395	+0.52(+1.39%)
Oct 30, 2007	37.39	37.89	37.30	37.31	5,320,056	-0.29(-0.77%)
Oct 29, 2007	37.90	38.06	37.49	37.60	5,479,641	-0.25(-0.67%)
Oct 26, 2007	38.22	38.55	37.53	37.85	6,138,622	+0.06(+0.15%)
Oct 25, 2007	38.33	38.55	37.41	37.79	6,281,779	-0.48(-1.24%)
Oct 24, 2007	38.45	38.45	37.03	38.27	8,845,611	-0.25(-0.66%)
Oct 23, 2007	39.44	39.49	38.31	38.52	7,415,164	-0.79(-2.00%)
Oct 22, 2007	39.06	39.67	38.79	39.31	5,363,692	-0.03(-0.07%)
Oct 19, 2007	39.77	39.83	39.00	39.33	12,040,234	-0.77(-1.91%)
Oct 18, 2007	40.61	40.82	39.57	40.10	11,665,502	-1.47(-3.53%)
Oct 17, 2007	41.90	41.92	41.01	41.57	4,764,556	+0.04(+0.10%)
Oct 16, 2007	42.09	42.10	41.41	41.52	4,592,919	-0.76(-1.79%)
Oct 15, 2007	42.55	42.75	41.98	42.28	4,293,697	-0.17(-0.41%)
Oct 12, 2007	42.16	42.66	42.10	42.45	3,050,281	+0.36(+0.86%)
Oct 11, 2007	42.38	42.55	41.94	42.09	3,195,164	-0.15(-0.36%)
Oct 10, 2007	42.34	42.59	42.11	42.24	3,019,233	-0.22(-0.53%)
Oct 09, 2007	42.37	42.50	42.09	42.47	3,573,901	+0.30(+0.70%)
Oct 08, 2007	42.16	42.41	42.01	42.17	2,770,804	-0.30(-0.71%)
Oct 05, 2007	42.50	42.76	42.34	42.48	3,232,705	+0.28(+0.67%)
Oct 04, 2007	42.26	42.47	42.13	42.19	2,489,083	+0.14(+0.33%)
Oct 03, 2007	41.98	42.35	41.87	42.06	2,828,617	-0.03(-0.07%)
Oct 02, 2007	42.29	42.66	41.97	42.09	3,570,023	-0.04(-0.09%)
Oct 01, 2007	41.43	42.25	41.42	42.12	5,696,577	+0.84(+2.03%)
Sep 28, 2007	40.62	41.57	40.53	41.28	6,894,157	+0.61(+1.51%)
Sep 27, 2007	40.29	40.77	40.23	40.67	3,195,857	+0.46(+1.15%)
Sep 26, 2007	40.17	40.59	40.01	40.21	4,006,388	+0.25(+0.61%)
Sep 25, 2007	39.85	40.11	39.71	39.96	4,116,452	-0.03(-0.07%)
Sep 24, 2007	40.34	40.44	39.83	39.99	4,303,532	-0.35(-0.86%)
Sep 21, 2007	40.40	40.74	40.09	40.34	9,361,908	+0.00(+0.00%)
Sep 20, 2007	40.70	41.00	40.32	40.34	7,793,520	-0.37(-0.90%)
Sep 19, 2007	40.76	40.99	40.50	40.71	5,614,976	+0.34(+0.84%)
Sep 18, 2007	39.69	40.52	39.50	40.37	6,116,596	+0.95(+2.40%)
Sep 17, 2007	39.47	39.52	39.05	39.42	3,948,345	-0.11(-0.27%)
Sep 14, 2007	39.41	39.59	39.26	39.53	2,758,245	-0.04(-0.09%)
Sep 13, 2007	39.57	39.70	39.23	39.57	3,194,748	+0.25(+0.62%)
Sep 12, 2007	39.05	39.60	38.89	39.32	4,996,868	+0.27(+0.70%)
Sep 11, 2007	38.79	39.23	38.76	39.05	4,430,563	+0.49(+1.27%)
Sep 10, 2007	39.02	39.18	38.39	38.56	4,527,256	-0.35(-0.91%)
Sep 07, 2007	39.09	39.31	38.55	38.91	5,577,996	-0.51(-1.28%)
Sep 06, 2007	39.55	39.84	39.00	39.41	4,432,087	-0.14(-0.35%)
Sep 05, 2007	39.68	39.76	39.38	39.55	3,852,067	-0.38(-0.94%)
Sep 04, 2007	39.52	40.14	39.28	39.93	3,962,059	+0.40(+1.02%)
Aug 31, 2007	39.59	39.75	39.16	39.52	5,030,115	+0.38(+0.96%)
Aug 30, 2007	39.65	39.49	39.00	39.15	4,971,795	-0.51(-1.27%)
Aug 29, 2007	39.49	39.66	38.92	39.65	4,394,961	+0.16(+0.40%)
Aug 28, 2007	40.38	40.45	39.40	39.49	5,390,983	-1.13(-2.79%)
Aug 27, 2007	40.89	41.04	40.63	40.63	2,710,314	-0.42(-1.02%)
Aug 24, 2007	40.59	41.09	40.40	41.05	3,417,226	+0.63(+1.55%)
Aug 23, 2007	40.87	41.08	40.24	40.42	3,771,305	-0.32(-0.80%)
Aug 22, 2007	40.32	40.97	40.00	40.74	4,782,703	+0.97(+2.43%)
Aug 21, 2007	39.68	40.32	39.52	39.78	3,330,229	-0.17(-0.43%)
Aug 20, 2007	40.72	40.79	39.43	39.95	4,866,097	-0.77(-1.90%)
Aug 17, 2007	40.84	41.69	39.68	40.72	9,234,323	+1.11(+2.81%)
Aug 16, 2007	37.43	40.03	37.43	39.61	8,311,306	+1.58(+4.16%)
Aug 15, 2007	37.93	39.02	37.84	38.03	7,144,588	+0.22(+0.59%)
Aug 14, 2007	37.85	38.73	37.51	37.80	6,144,717	+0.05(+0.13%)
Aug 13, 2007	37.60	38.48	37.64	37.75	6,476,355	+0.15(+0.40%)
Aug 10, 2007	36.95	38.05	36.27	37.60	9,783,728	+0.66(+1.80%)
Aug 09, 2007	38.11	38.99	36.93	36.94	8,605,957	-2.14(-5.47%)
Aug 08, 2007	39.28	39.54	38.48	39.07	7,857,070	-0.10(-0.26%)
Aug 07, 2007	38.90	39.62	38.55	39.18	7,591,511	+0.00(+0.00%)
Aug 06, 2007	37.33	39.18	36.78	39.18	10,588,025	+1.73(+4.61%)
Aug 03, 2007	37.80	38.82	37.31	37.45	9,425,908	-1.37(-3.53%)
Aug 02, 2007	39.34	39.97	38.42	38.82	9,582,861	+0.18(+0.47%)
Aug 01, 2007	38.26	38.76	36.92	38.64	11,338,341	+0.27(+0.71%)
Jul 31, 2007	39.71	40.16	38.31	38.37	11,734,489	-0.89(-2.26%)
Jul 30, 2007	38.73	39.49	38.46	39.26	9,956,612	+0.64(+1.64%)
Jul 27, 2007	39.88	39.91	38.40	38.62	13,061,178	-1.15(-2.89%)
Jul 26, 2007	40.21	40.46	39.45	39.77	13,648,547	-0.66(-1.62%)
Jul 25, 2007	40.68	40.78	40.09	40.42	9,801,811	+0.14(+0.36%)
Jul 24, 2007	41.40	41.44	40.03	40.28	9,553,741	-1.25(-3.01%)
Jul 23, 2007	41.74	41.90	41.47	41.53	6,549,082	+0.12(+0.28%)
Jul 20, 2007	42.67	42.67	41.33	41.41	13,119,797	-1.26(-2.94%)
Jul 19, 2007	43.60	43.67	42.59	42.67	10,036,543	-1.05(-2.39%)
Jul 18, 2007	43.41	43.86	43.23	43.72	5,812,110	+0.10(+0.23%)
Jul 17, 2007	43.70	43.75	43.36	43.62	4,247,290	-0.25(-0.56%)
Jul 16, 2007	43.91	44.07	43.78	43.86	2,831,803	-0.21(-0.48%)
Jul 13, 2007	43.68	44.19	43.56	44.07	4,450,828	-0.27(-0.62%)
Jul 12, 2007	44.03	44.63	43.88	44.34	4,517,749	+0.35(+0.79%)
Jul 11, 2007	44.00	44.17	43.76	44.00	3,669,071	+0.01(+0.03%)
Jul 10, 2007	44.26	44.45	43.96	43.98	4,883,104	-0.53(-1.18%)
Jul 09, 2007	44.60	44.85	44.47	44.51	3,675,304	-0.09(-0.21%)
Jul 06, 2007	44.53	44.68	44.35	44.60	2,472,460	-0.02(-0.05%)
Jul 05, 2007	44.90	44.98	44.44	44.63	3,437,866	-0.19(-0.43%)
Jul 03, 2007	44.76	45.08	44.72	44.82	2,607,664	+0.25(+0.57%)
Jul 02, 2007	44.65	44.86	44.47	44.57	4,386,600	+0.17(+0.37%)
Jun 29, 2007	44.47	44.82	44.17	44.40	4,330,407	+0.08(+0.18%)
Jun 28, 2007	43.78	44.62	43.52	44.32	6,703,680	+0.58(+1.34%)
Jun 27, 2007	43.71	43.93	43.47	43.74	4,367,214	-0.27(-0.62%)
Jun 26, 2007	44.12	44.35	43.93	44.01	5,655,711	-0.11(-0.25%)
Jun 25, 2007	44.31	44.68	43.93	44.12	4,164,248	-0.04(-0.10%)
Jun 22, 2007	44.29	44.38	43.99	44.16	5,894,332	-0.30(-0.67%)
Jun 21, 2007	44.13	44.63	43.89	44.46	4,415,369	+0.33(+0.75%)
Jun 20, 2007	44.88	45.35	44.06	44.13	4,799,604	-0.75(-1.67%)
Jun 19, 2007	44.46	44.99	44.45	44.88	4,715,378	+0.40(+0.89%)
Jun 18, 2007	44.45	44.76	44.40	44.48	3,146,540	+0.17(+0.39%)
Jun 15, 2007	44.52	44.68	44.29	44.31	5,385,026	-0.10(-0.23%)
Jun 14, 2007	44.40	44.62	44.32	44.41	2,947,752	+0.02(+0.05%)
Jun 13, 2007	43.92	44.42	43.82	44.39	3,800,811	+0.61(+1.39%)
Jun 12, 2007	44.07	44.34	43.76	43.78	4,861,110	-0.35(-0.79%)
Jun 11, 2007	43.77	44.31	43.67	44.13	4,238,253	+0.20(+0.46%)
Jun 08, 2007	43.75	44.01	43.52	43.93	4,529,888	+0.22(+0.50%)
Jun 07, 2007	44.07	44.47	43.65	43.71	5,801,663	-0.49(-1.11%)
Jun 06, 2007	44.25	44.32	44.18	44.20	3,132,133	-0.08(-0.18%)
Jun 05, 2007	44.45	44.54	44.21	44.28	4,723,551	-0.25(-0.55%)
Jun 04, 2007	44.21	44.54	44.21	44.53	3,554,230	+0.07(+0.16%)
Jun 01, 2007	44.40	44.49	44.22	44.45	5,220,869	+0.06(+0.13%)
May 31, 2007	44.55	44.76	44.24	44.40	5,464,401	-0.14(-0.31%)
May 30, 2007	44.11	44.54	44.06	44.53	3,866,085	+0.06(+0.15%)
May 29, 2007	44.51	44.55	44.34	44.47	3,105,539	+0.14(+0.33%)
May 25, 2007	44.45	44.59	44.19	44.32	3,654,984	-0.08(-0.18%)
May 24, 2007	44.70	45.09	44.33	44.40	4,813,179	-0.48(-1.06%)
May 23, 2007	44.71	45.09	44.65	44.88	5,980,119	+0.18(+0.40%)
May 22, 2007	45.19	45.19	44.47	44.70	5,086,469	-0.50(-1.10%)
May 21, 2007	45.47	45.48	45.19	45.20	3,665,192	-0.10(-0.22%)
May 18, 2007	45.08	45.33	44.97	45.30	3,877,069	+0.19(+0.42%)
May 17, 2007	45.15	45.35	45.07	45.11	2,358,866	-0.17(-0.37%)
May 16, 2007	45.23	45.53	45.16	45.28	3,974,804	+0.04(+0.10%)
May 15, 2007	45.48	45.62	45.17	45.23	4,095,462	-0.14(-0.32%)
May 14, 2007	45.91	45.98	45.27	45.38	5,277,583	-0.43(-0.93%)
May 11, 2007	45.77	46.00	45.65	45.80	3,737,365	+0.18(+0.40%)
May 10, 2007	45.74	45.84	45.60	45.62	3,458,646	-0.19(-0.43%)
May 09, 2007	45.44	45.82	45.37	45.82	3,334,721	+0.14(+0.30%)
May 08, 2007	45.52	45.76	45.49	45.68	2,047,177	-0.04(-0.09%)
May 07, 2007	45.47	45.76	45.41	45.72	1,980,821	+0.36(+0.80%)
May 04, 2007	45.69	45.71	45.13	45.36	3,325,395	-0.13(-0.29%)
May 03, 2007	45.49	45.61	45.27	45.49	2,975,301	+0.12(+0.27%)
May 02, 2007	45.09	45.53	44.97	45.37	4,363,792	+0.28(+0.62%)
May 01, 2007	45.25	45.26	44.71	45.09	3,729,289	+0.10(+0.22%)
Apr 30, 2007	45.36	45.36	44.86	44.99	5,113,192	-0.22(-0.49%)
Apr 27, 2007	45.56	45.69	45.20	45.21	4,657,933	-0.49(-1.07%)
Apr 26, 2007	45.54	45.82	45.51	45.70	4,845,041	+0.02(+0.05%)
Apr 25, 2007	45.26	45.84	45.04	45.68	5,423,839	+0.81(+1.80%)
Apr 24, 2007	44.78	45.07	44.62	44.87	4,641,265	+0.02(+0.05%)
Apr 23, 2007	45.23	45.32	44.81	44.85	3,696,638	-0.26(-0.58%)
Apr 20, 2007	44.53	45.20	44.40	45.11	8,703,086	+0.98(+2.22%)
Apr 19, 2007	43.67	44.44	43.67	44.13	6,823,818	-0.10(-0.23%)
Apr 18, 2007	44.19	44.61	44.19	44.23	5,722,005	-0.02(-0.05%)
Apr 17, 2007	44.42	44.46	44.01	44.25	4,087,150	-0.19(-0.44%)
Apr 16, 2007	44.31	44.86	44.27	44.45	4,180,774	+0.17(+0.39%)
Apr 13, 2007	44.18	44.72	44.03	44.27	4,386,095	+0.25(+0.56%)
Apr 12, 2007	44.01	44.04	43.63	44.03	2,674,504	+0.07(+0.16%)
Apr 11, 2007	43.80	44.29	43.80	43.95	4,266,268	+0.16(+0.36%)
Apr 10, 2007	43.41	43.80	43.34	43.80	2,366,893	+0.22(+0.51%)
Apr 09, 2007	43.64	43.64	43.38	43.57	2,123,922	+0.03(+0.07%)
Apr 05, 2007	43.17	43.62	43.13	43.54	2,721,811	+0.23(+0.53%)
Apr 04, 2007	43.17	43.32	42.95	43.31	3,748,108	+0.28(+0.65%)
Apr 03, 2007	43.04	43.17	42.92	43.03	3,526,135	+0.02(+0.05%)
Apr 02, 2007	43.46	43.46	42.95	43.01	3,523,061	-0.35(-0.80%)
Mar 30, 2007	43.56	43.75	43.04	43.36	2,768,496	-0.07(-0.17%)
Mar 29, 2007	43.40	43.60	43.15	43.43	2,441,152	+0.22(+0.50%)
Mar 28, 2007	43.62	43.65	43.12	43.21	3,738,763	-0.40(-0.93%)
Mar 27, 2007	43.80	43.95	43.56	43.62	2,936,808	-0.25(-0.58%)
Mar 26, 2007	43.88	44.03	43.46	43.87	2,750,210	-0.01(-0.02%)
Mar 23, 2007	43.96	44.26	43.85	43.88	3,421,381	-0.04(-0.10%)
Mar 22, 2007	43.92	44.19	43.82	43.92	2,960,635	+0.00(+0.00%)
Mar 21, 2007	43.75	44.08	43.38	43.92	5,006,011	+0.17(+0.40%)
Mar 20, 2007	43.46	43.88	43.44	43.75	3,754,543	+0.30(+0.68%)
Mar 19, 2007	43.18	43.65	43.18	43.45	2,710,395	+0.35(+0.82%)
Mar 16, 2007	43.23	43.43	43.03	43.10	5,704,473	+0.04(+0.10%)
Mar 15, 2007	42.81	43.55	42.81	43.05	4,480,572	+0.25(+0.57%)
Mar 14, 2007	42.72	42.91	42.07	42.81	4,456,867	+0.12(+0.29%)
Mar 13, 2007	43.41	43.43	42.64	42.68	4,225,723	-0.72(-1.66%)
Mar 12, 2007	43.49	43.56	43.26	43.41	2,750,902	+0.02(+0.05%)
Mar 09, 2007	43.31	43.45	43.23	43.38	3,741,783	+0.37(+0.86%)
Mar 08, 2007	42.66	43.11	42.59	43.02	5,677,188	+0.48(+1.12%)
Mar 07, 2007	42.70	42.76	42.48	42.54	4,765,941	-0.51(-1.17%)
Mar 06, 2007	42.77	43.15	42.41	43.05	4,290,095	+0.38(+0.90%)
Mar 05, 2007	42.77	42.98	42.60	42.66	4,165,142	-0.36(-0.84%)
Mar 02, 2007	42.96	43.23	42.84	43.02	4,138,821	-0.24(-0.55%)
Mar 01, 2007	42.63	43.38	42.62	43.26	6,990,307	-0.13(-0.30%)
Feb 28, 2007	43.45	43.69	43.10	43.39	6,035,418	-0.12(-0.27%)
Feb 27, 2007	44.01	44.23	43.15	43.51	4,505,784	-0.84(-1.90%)
Feb 26, 2007	44.45	44.59	44.29	44.35	2,534,629	+0.12(+0.26%)
Feb 23, 2007	44.48	44.68	44.06	44.24	4,236,900	-0.53(-1.18%)
Feb 22, 2007	44.59	45.04	44.54	44.76	2,572,200	+0.13(+0.29%)
Feb 21, 2007	44.68	44.86	44.58	44.63	4,141,176	-0.27(-0.59%)
Feb 20, 2007	44.86	44.92	44.60	44.90	2,552,529	+0.01(+0.03%)
Feb 16, 2007	44.95	45.07	44.66	44.89	3,672,811	-0.06(-0.14%)
Feb 15, 2007	44.55	45.04	44.55	44.95	4,702,356	+0.28(+0.63%)
Feb 14, 2007	44.32	44.86	44.23	44.67	4,916,954	+0.49(+1.11%)
Feb 13, 2007	43.97	44.32	43.96	44.18	4,911,632	+0.22(+0.49%)
Feb 12, 2007	44.21	44.32	43.95	43.96	3,260,241	-0.13(-0.29%)
Feb 09, 2007	44.54	44.55	43.83	44.09	3,512,395	-0.32(-0.73%)
Feb 08, 2007	44.40	44.58	44.27	44.42	3,826,439	-0.01(-0.02%)
Feb 07, 2007	44.51	44.68	44.42	44.42	3,084,480	-0.09(-0.21%)
Feb 06, 2007	44.32	44.68	44.24	44.52	3,972,310	+0.35(+0.80%)
Feb 05, 2007	44.01	44.19	43.82	44.16	4,589,871	-0.01(-0.02%)
Feb 02, 2007	44.00	44.19	43.71	44.17	4,495,117	+0.14(+0.31%)
Feb 01, 2007	43.49	44.22	42.97	44.03	7,904,032	+0.61(+1.40%)
Jan 31, 2007	44.44	44.71	43.35	43.43	17,062,580	-2.77(-6.00%)
Jan 30, 2007	45.91	46.29	45.91	46.20	4,222,077	+0.34(+0.74%)
Jan 29, 2007	45.95	46.26	45.67	45.86	3,197,242	+0.04(+0.09%)
Jan 26, 2007	45.73	45.93	45.40	45.82	3,431,078	+0.25(+0.55%)
Jan 25, 2007	45.90	46.14	45.43	45.56	3,627,512	-0.43(-0.93%)
Jan 24, 2007	45.69	46.16	45.67	45.99	3,308,342	+0.25(+0.55%)
Jan 23, 2007	45.48	46.02	45.36	45.74	4,004,033	+0.22(+0.48%)
Jan 22, 2007	45.86	46.04	45.27	45.52	6,731,802	-0.48(-1.05%)
Jan 19, 2007	46.21	46.32	45.73	46.00	5,415,779	-0.39(-0.84%)
Jan 18, 2007	46.67	46.78	46.32	46.39	3,892,102	-0.17(-0.36%)
Jan 17, 2007	46.59	46.78	46.45	46.56	2,952,877	+0.04(+0.08%)
Jan 16, 2007	46.86	46.91	46.49	46.52	2,983,631	-0.11(-0.23%)
Jan 12, 2007	46.06	46.91	46.00	46.63	4,864,573	+0.35(+0.76%)
Jan 11, 2007	46.89	46.92	46.01	46.28	6,611,974	-0.47(-1.00%)
Jan 10, 2007	46.71	46.85	46.58	46.75	2,254,416	-0.12(-0.26%)
Jan 09, 2007	47.15	47.38	46.70	46.87	3,347,269	-0.25(-0.52%)
Jan 08, 2007	46.49	47.19	46.20	47.12	3,853,175	+0.06(+0.14%)
Jan 05, 2007	47.13	47.21	46.86	47.05	3,072,289	-0.13(-0.28%)
Jan 04, 2007	47.17	47.24	46.86	47.18	3,165,519	+0.06(+0.12%)

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.