Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	52.21	52.25	50.95	51.31	171,397,600	-0.39(-0.75%)
Nov 29, 2007	51.27	51.89	51.20	51.70	171,631,888	+0.22(+0.43%)
Nov 28, 2007	50.63	51.70	50.60	51.48	214,534,064	+1.52(+3.04%)
Nov 27, 2007	49.39	50.05	49.10	49.96	211,304,912	+0.98(+2.00%)
Nov 26, 2007	49.98	50.37	48.90	48.98	150,128,432	-0.86(-1.73%)
Nov 23, 2007	49.63	49.97	49.37	49.84	46,472,532	+0.53(+1.07%)
Nov 21, 2007	49.43	50.17	48.85	49.31	212,268,576	-0.59(-1.18%)
Nov 20, 2007	49.95	50.78	48.93	49.90	300,692,896	+0.20(+0.40%)
Nov 19, 2007	50.17	50.45	49.41	49.70	197,766,736	-0.58(-1.15%)
Nov 16, 2007	50.14	50.49	49.34	50.28	263,607,760	+0.46(+0.92%)
Nov 15, 2007	50.00	50.54	49.37	49.82	250,993,760	-0.27(-0.54%)
Nov 14, 2007	51.39	51.44	49.90	50.09	262,117,648	-0.65(-1.28%)
Nov 13, 2007	49.39	50.79	49.35	50.74	255,274,288	+2.01(+4.12%)
Nov 12, 2007	49.92	50.24	48.65	48.73	283,063,712	-1.27(-2.54%)
Nov 09, 2007	50.73	51.12	50.00	50.00	309,362,144	-1.73(-3.34%)
Nov 08, 2007	53.14	53.33	50.80	51.73	380,534,112	-1.62(-3.04%)
Nov 07, 2007	54.22	54.58	53.31	53.35	197,603,984	-1.33(-2.43%)
Nov 06, 2007	54.33	54.69	53.78	54.68	131,855,152	+0.61(+1.13%)
Nov 05, 2007	53.86	54.40	53.59	54.07	150,572,752	-0.35(-0.64%)
Nov 02, 2007	54.42	54.55	53.60	54.42	217,867,184	+0.42(+0.78%)
Nov 01, 2007	54.68	54.77	53.97	54.00	181,933,872	-1.03(-1.87%)
Oct 31, 2007	54.47	55.07	54.04	55.03	148,372,432	+0.77(+1.42%)
Oct 30, 2007	53.94	54.56	53.90	54.26	114,591,032	+0.10(+0.18%)
Oct 29, 2007	54.19	54.33	53.84	54.16	101,871,952	+0.23(+0.43%)
Oct 26, 2007	54.08	54.20	53.44	53.93	146,679,296	+0.88(+1.66%)
Oct 25, 2007	53.88	53.98	52.75	53.05	233,566,224	-0.72(-1.34%)
Oct 24, 2007	53.74	53.94	52.00	53.77	298,316,032	-0.41(-0.76%)
Oct 23, 2007	53.61	54.21	53.34	54.18	162,400,304	+1.11(+2.09%)
Oct 22, 2007	52.16	53.12	52.02	53.07	207,086,896	+0.63(+1.20%)
Oct 19, 2007	53.77	53.77	52.39	52.44	245,068,224	-1.34(-2.49%)
Oct 18, 2007	53.33	53.89	53.12	53.78	144,462,352	+0.23(+0.43%)
Oct 17, 2007	53.62	53.66	52.68	53.55	183,951,136	+0.68(+1.29%)
Oct 16, 2007	52.79	53.28	52.68	52.87	193,586,912	-0.25(-0.47%)
Oct 15, 2007	53.61	53.71	52.70	53.12	121,282,424	-0.41(-0.77%)
Oct 12, 2007	52.90	53.54	52.80	53.53	131,635,968	+0.87(+1.65%)
Oct 11, 2007	53.79	53.94	52.28	52.66	239,716,672	-0.85(-1.59%)
Oct 10, 2007	53.39	53.57	53.21	53.51	91,765,672	+0.13(+0.24%)
Oct 09, 2007	53.27	53.45	53.03	53.38	93,971,992	+0.23(+0.43%)
Oct 08, 2007	52.80	53.16	52.71	53.15	62,995,856	+0.33(+0.63%)
Oct 05, 2007	52.17	52.90	52.06	52.82	115,663,584	+1.05(+2.02%)
Oct 04, 2007	51.75	51.83	51.34	51.77	84,110,936	+0.12(+0.23%)
Oct 03, 2007	51.84	52.07	51.50	51.65	106,733,648	-0.36(-0.69%)
Oct 02, 2007	52.04	52.06	51.72	52.01	71,034,120	+0.01(+0.02%)
Oct 01, 2007	51.45	52.16	51.38	52.00	100,290,064	+0.59(+1.15%)
Sep 28, 2007	51.54	51.68	51.18	51.41	75,427,104	-0.17(-0.33%)
Sep 27, 2007	51.62	51.65	51.36	51.58	73,362,368	+0.26(+0.51%)
Sep 26, 2007	51.36	51.51	51.12	51.32	96,099,960	+0.25(+0.49%)
Sep 25, 2007	50.42	51.07	50.36	51.07	101,025,760	+0.48(+0.95%)
Sep 24, 2007	50.49	50.96	50.33	50.59	107,174,360	+0.23(+0.46%)
Sep 21, 2007	50.28	50.52	50.01	50.36	86,829,568	+0.33(+0.66%)
Sep 20, 2007	50.06	50.26	49.92	50.03	109,952,608	-0.14(-0.28%)
Sep 19, 2007	50.29	50.59	49.98	50.17	126,835,376	+0.13(+0.26%)
Sep 18, 2007	49.09	52.77	48.83	50.04	151,373,040	+1.23(+2.52%)
Sep 17, 2007	48.99	49.10	48.59	48.81	84,869,256	-0.41(-0.83%)
Sep 14, 2007	48.80	49.31	48.73	49.22	99,777,368	+0.04(+0.08%)
Sep 13, 2007	49.29	49.35	48.94	49.18	80,713,184	+0.24(+0.49%)
Sep 12, 2007	48.84	49.37	48.78	48.94	93,992,360	+0.01(+0.02%)
Sep 11, 2007	48.51	48.99	48.43	48.93	103,027,136	+0.73(+1.51%)
Sep 10, 2007	48.62	48.75	47.81	48.20	125,182,208	-0.03(-0.06%)
Sep 07, 2007	48.53	48.60	47.95	48.23	152,396,560	-0.91(-1.85%)
Sep 06, 2007	49.23	49.36	48.81	49.14	99,204,136	-0.04(-0.08%)
Sep 05, 2007	49.55	49.65	48.87	49.18	113,847,416	-0.50(-1.01%)
Sep 04, 2007	48.92	50.00	48.91	49.68	98,429,024	+0.81(+1.66%)
Aug 31, 2007	48.86	49.06	48.61	48.87	94,642,040	+0.54(+1.12%)
Aug 30, 2007	47.83	48.74	47.75	48.33	138,876,832	+0.25(+0.52%)
Aug 29, 2007	47.05	48.12	47.05	48.08	113,156,472	+1.34(+2.87%)
Aug 28, 2007	47.60	47.70	46.71	46.74	105,734,912	-1.14(-2.38%)
Aug 27, 2007	48.05	48.20	47.84	47.88	72,468,944	-0.32(-0.66%)
Aug 24, 2007	47.38	48.24	47.32	48.20	88,179,960	+0.67(+1.41%)
Aug 23, 2007	47.82	47.85	47.23	47.53	118,633,512	-0.13(-0.27%)
Aug 22, 2007	47.38	47.70	47.27	47.66	114,980,144	+0.64(+1.36%)
Aug 21, 2007	46.48	47.13	46.39	47.02	114,989,504	+0.49(+1.05%)
Aug 20, 2007	46.48	46.72	46.08	46.53	144,665,872	+0.22(+0.48%)
Aug 17, 2007	46.31	46.59	45.59	46.31	223,215,840	+0.86(+1.89%)
Aug 16, 2007	45.54	45.91	40.55	45.45	362,322,624	-0.45(-0.98%)
Aug 15, 2007	46.68	47.09	45.81	45.90	213,861,888	-0.89(-1.90%)
Aug 14, 2007	47.69	47.74	46.73	46.79	153,524,016	-0.81(-1.70%)
Aug 13, 2007	47.68	47.88	47.48	47.60	116,913,688	+0.32(+0.68%)
Aug 10, 2007	47.21	47.83	46.63	47.28	246,977,904	-0.43(-0.90%)
Aug 09, 2007	48.19	48.97	47.69	47.71	242,339,424	-1.13(-2.31%)
Aug 08, 2007	48.51	49.06	48.40	48.84	164,830,352	+0.53(+1.10%)
Aug 07, 2007	47.88	48.62	47.48	48.31	167,307,280	+0.34(+0.71%)
Aug 06, 2007	47.46	48.02	47.03	47.97	190,805,696	+0.55(+1.16%)
Aug 03, 2007	47.56	48.31	47.15	47.42	165,986,304	-0.92(-1.90%)
Aug 02, 2007	47.94	48.43	47.79	48.34	177,365,360	+0.44(+0.92%)
Aug 01, 2007	47.39	47.93	46.98	47.90	301,152,128	+0.37(+0.78%)
Jul 31, 2007	48.97	48.99	47.43	47.53	260,107,248	-1.02(-2.10%)
Jul 30, 2007	48.21	48.73	47.95	48.55	165,929,040	+0.56(+1.17%)
Jul 27, 2007	48.89	49.12	47.99	47.99	246,354,704	-0.99(-2.02%)
Jul 26, 2007	49.07	49.47	48.05	48.98	318,534,944	-0.42(-0.85%)
Jul 25, 2007	49.57	49.67	49.06	49.40	170,671,904	+0.07(+0.14%)
Jul 24, 2007	49.71	50.10	49.05	49.33	175,496,448	-0.74(-1.48%)
Jul 23, 2007	50.21	50.31	49.92	50.07	107,230,688	+0.02(+0.04%)
Jul 20, 2007	50.29	50.36	49.74	50.05	163,668,688	-0.27(-0.54%)
Jul 19, 2007	50.41	50.66	50.31	50.32	116,491,616	+0.15(+0.30%)
Jul 18, 2007	49.94	50.17	49.64	50.17	144,518,736	-0.06(-0.12%)
Jul 17, 2007	49.97	50.30	49.92	50.23	124,692,136	+0.38(+0.76%)
Jul 16, 2007	49.90	50.08	49.76	49.85	77,662,336	-0.05(-0.10%)
Jul 13, 2007	49.62	49.97	49.57	49.90	74,187,208	+0.34(+0.69%)
Jul 12, 2007	49.05	49.67	48.92	49.56	107,657,920	+0.75(+1.54%)
Jul 11, 2007	48.37	48.81	48.32	48.81	99,571,064	+0.33(+0.68%)
Jul 10, 2007	48.62	48.90	48.43	48.48	104,386,336	-0.41(-0.84%)
Jul 09, 2007	48.90	48.98	48.72	48.89	66,758,844	+0.03(+0.06%)
Jul 06, 2007	48.71	48.91	48.50	48.86	65,803,988	+0.20(+0.41%)
Jul 05, 2007	48.35	48.77	48.29	48.66	73,526,008	+0.35(+0.72%)
Jul 03, 2007	48.10	48.32	48.04	48.31	34,803,236	+0.30(+0.62%)
Jul 02, 2007	47.71	48.05	47.68	48.01	80,904,328	+0.41(+0.86%)
Jun 29, 2007	47.79	47.88	47.21	47.60	124,789,248	+0.08(+0.17%)
Jun 28, 2007	47.52	47.85	47.47	47.52	116,576,144	-0.02(-0.04%)
Jun 27, 2007	46.74	47.56	46.70	47.54	141,211,136	+0.72(+1.54%)
Jun 26, 2007	47.32	47.32	46.74	46.82	128,091,664	-0.27(-0.57%)
Jun 25, 2007	47.31	47.58	46.82	47.09	136,606,448	-0.20(-0.42%)
Jun 22, 2007	47.64	47.71	47.14	47.29	153,411,552	-0.45(-0.94%)
Jun 21, 2007	47.30	47.79	47.08	47.74	143,182,224	+0.43(+0.91%)
Jun 20, 2007	47.83	47.92	47.24	47.31	161,940,800	-0.45(-0.94%)
Jun 19, 2007	47.63	47.86	47.51	47.76	109,680,600	-0.01(-0.02%)
Jun 18, 2007	47.85	47.87	47.67	47.77	75,766,496	+0.04(+0.08%)
Jun 15, 2007	47.75	47.87	47.65	47.73	100,407,600	+0.37(+0.78%)
Jun 14, 2007	47.10	47.49	47.09	47.36	101,551,504	+0.31(+0.66%)
Jun 13, 2007	46.74	47.09	46.54	47.05	148,025,200	+0.51(+1.10%)
Jun 12, 2007	46.57	47.04	46.45	46.54	154,107,296	-0.28(-0.60%)
Jun 11, 2007	46.89	47.19	46.76	46.82	95,290,592	-0.09(-0.19%)
Jun 08, 2007	46.33	46.93	46.16	46.91	177,592,224	+0.57(+1.23%)
Jun 07, 2007	46.91	47.21	46.32	46.34	221,424,160	-0.73(-1.55%)
Jun 06, 2007	47.37	47.38	46.96	47.07	183,187,280	-0.51(-1.07%)
Jun 05, 2007	47.43	47.58	47.00	47.58	151,166,624	-0.00(-0.00%)
Jun 04, 2007	47.27	47.64	47.24	47.58	65,379,892	+0.14(+0.30%)
Jun 01, 2007	47.58	47.77	47.37	47.44	125,089,712	+0.03(+0.06%)
May 31, 2007	47.32	47.52	47.21	47.41	110,629,920	+0.22(+0.47%)
May 30, 2007	46.48	47.20	46.35	47.19	132,078,992	+0.38(+0.81%)
May 29, 2007	46.49	46.86	46.41	46.81	99,704,784	+0.36(+0.78%)
May 25, 2007	46.26	46.56	46.18	46.45	87,142,656	+0.29(+0.63%)
May 24, 2007	46.85	47.04	45.97	46.16	206,279,760	-0.67(-1.43%)
May 23, 2007	47.19	47.37	46.82	46.83	119,400,384	-0.22(-0.47%)
May 22, 2007	47.04	47.28	46.87	47.05	98,033,992	+0.04(+0.09%)
May 21, 2007	46.74	47.24	46.67	47.01	112,854,832	+0.30(+0.64%)
May 18, 2007	46.48	46.71	46.38	46.71	104,962,336	+0.38(+0.82%)
May 17, 2007	46.50	46.57	46.29	46.33	110,127,208	-0.22(-0.47%)
May 16, 2007	46.21	46.56	45.91	46.55	144,712,912	+0.45(+0.98%)
May 15, 2007	46.41	46.70	45.99	46.10	179,452,864	-0.36(-0.77%)
May 14, 2007	46.77	46.88	46.19	46.46	118,910,504	-0.32(-0.68%)
May 11, 2007	46.24	46.78	46.18	46.78	102,186,088	+0.59(+1.28%)
May 10, 2007	46.67	46.78	46.07	46.19	171,218,720	-0.64(-1.37%)
May 09, 2007	46.49	46.97	46.46	46.83	116,024,952	+0.10(+0.21%)
May 08, 2007	46.47	46.77	46.30	46.73	95,180,896	+0.10(+0.21%)
May 07, 2007	46.65	46.78	46.57	46.63	47,671,296	+0.00(+0.00%)
May 04, 2007	46.77	46.89	46.42	46.63	93,595,080	+0.04(+0.09%)
May 03, 2007	46.53	46.72	46.43	46.59	98,008,736	+0.17(+0.37%)
May 02, 2007	46.09	46.58	46.05	46.42	91,974,736	+0.51(+1.10%)
May 01, 2007	45.97	46.14	45.66	45.91	135,046,960	-0.05(-0.10%)
Apr 30, 2007	46.50	46.53	45.92	45.96	93,405,176	-0.61(-1.31%)
Apr 27, 2007	46.37	46.70	46.29	46.57	96,556,056	+0.02(+0.04%)
Apr 26, 2007	46.42	46.65	46.33	46.55	99,373,112	+0.24(+0.52%)
Apr 25, 2007	45.85	46.32	45.70	46.31	106,852,496	+0.61(+1.33%)
Apr 24, 2007	45.63	45.83	45.33	45.70	108,153,768	+0.23(+0.51%)
Apr 23, 2007	45.44	45.60	45.34	45.47	85,388,048	+0.07(+0.15%)
Apr 20, 2007	45.52	45.67	45.20	45.40	122,417,416	+0.25(+0.55%)
Apr 19, 2007	44.81	45.25	44.72	45.15	95,436,744	+0.14(+0.31%)
Apr 18, 2007	44.93	45.23	44.83	45.01	82,000,504	-0.15(-0.33%)
Apr 17, 2007	45.14	45.20	44.96	45.16	81,853,952	+0.10(+0.22%)
Apr 16, 2007	44.83	45.15	44.83	45.06	73,003,144	+0.38(+0.85%)
Apr 13, 2007	44.68	44.68	44.68	44.68	0	+0.00(+0.00%)
Apr 12, 2007	44.68	44.68	44.68	44.68	0	+0.00(+0.00%)
Apr 11, 2007	44.68	44.68	44.68	44.68	0	+0.00(+0.00%)
Apr 10, 2007	44.44	44.68	44.41	44.68	76,382,256	+0.23(+0.52%)
Apr 09, 2007	44.71	44.75	44.38	44.45	63,050,400	-0.11(-0.25%)
Apr 05, 2007	44.29	44.58	44.23	44.56	54,231,128	+0.22(+0.50%)
Apr 04, 2007	44.20	44.38	44.13	44.34	85,164,304	+0.18(+0.41%)
Apr 03, 2007	43.82	44.31	43.79	44.16	105,851,488	+0.57(+1.31%)
Apr 02, 2007	43.67	43.76	43.30	43.59	89,612,688	+0.06(+0.14%)
Mar 30, 2007	43.56	43.87	43.22	43.53	120,421,072	-0.04(-0.09%)
Mar 29, 2007	43.84	43.85	43.10	43.57	124,406,160	+0.05(+0.11%)
Mar 28, 2007	43.78	44.03	43.51	43.52	144,592,416	-0.47(-1.07%)
Mar 27, 2007	44.23	44.24	43.95	43.99	76,177,712	-0.31(-0.70%)
Mar 26, 2007	44.14	44.32	43.63	44.30	114,237,248	+0.18(+0.41%)
Mar 23, 2007	44.26	44.37	44.07	44.12	68,579,344	-0.14(-0.32%)
Mar 22, 2007	44.44	44.45	44.09	44.26	114,875,272	-0.16(-0.36%)
Mar 21, 2007	43.63	44.44	43.35	44.42	173,865,568	+0.84(+1.93%)
Mar 20, 2007	43.26	43.59	43.21	43.58	79,702,464	+0.31(+0.72%)
Mar 19, 2007	43.06	43.39	42.95	43.27	95,918,056	+0.44(+1.03%)
Mar 16, 2007	42.94	43.04	42.61	42.83	105,968,872	-0.06(-0.14%)
Mar 15, 2007	42.93	43.06	42.72	42.89	111,597,360	-0.10(-0.23%)
Mar 14, 2007	42.43	43.00	42.10	42.99	192,532,464	+0.62(+1.46%)
Mar 13, 2007	43.21	43.24	42.36	42.37	171,189,792	-0.84(-1.94%)
Mar 12, 2007	42.95	43.28	42.83	43.21	81,351,744	+0.28(+0.65%)
Mar 09, 2007	43.33	43.34	42.65	42.93	128,593,720	-0.04(-0.09%)
Mar 08, 2007	43.13	43.24	42.84	42.97	120,883,504	+0.29(+0.68%)
Mar 07, 2007	42.86	42.98	42.65	42.68	116,568,016	-0.17(-0.40%)
Mar 06, 2007	42.56	42.99	42.50	42.85	155,624,944	+0.70(+1.66%)
Mar 05, 2007	42.16	42.80	42.06	42.15	171,959,024	-0.33(-0.78%)
Mar 02, 2007	42.78	43.14	42.47	42.48	183,365,344	-0.65(-1.51%)
Mar 01, 2007	42.55	43.54	42.24	43.13	231,824,224	-0.20(-0.46%)
Feb 28, 2007	43.16	43.76	42.93	43.33	215,047,680	+0.14(+0.32%)
Feb 27, 2007	44.36	44.48	43.06	43.19	317,862,624	-1.85(-4.11%)
Feb 26, 2007	45.48	45.50	43.15	45.04	101,641,192	-0.22(-0.49%)
Feb 23, 2007	45.42	45.46	45.06	45.26	113,467,400	-0.16(-0.35%)
Feb 22, 2007	45.36	45.55	45.07	45.42	116,357,240	+0.23(+0.51%)
Feb 21, 2007	44.92	45.21	44.83	45.19	95,876,176	+0.51(+1.14%)
Feb 20, 2007	44.65	45.12	44.43	44.68	93,638,080	-0.03(-0.07%)
Feb 16, 2007	44.68	44.83	44.57	44.71	72,344,320	-0.15(-0.33%)
Feb 15, 2007	44.63	44.86	44.55	44.86	110,452,592	+0.26(+0.58%)
Feb 14, 2007	44.05	44.71	44.04	44.60	133,386,992	+0.74(+1.69%)
Feb 13, 2007	43.79	44.00	43.70	43.86	93,637,192	+0.16(+0.37%)
Feb 12, 2007	43.88	43.89	43.59	43.70	126,940,080	-0.14(-0.32%)
Feb 09, 2007	44.57	44.72	43.73	43.84	133,473,584	-0.61(-1.37%)
Feb 08, 2007	44.39	44.60	44.23	44.45	89,526,656	-0.01(-0.02%)
Feb 07, 2007	44.29	44.65	44.12	44.46	117,826,568	+0.41(+0.93%)
Feb 06, 2007	44.20	44.23	43.64	44.05	121,112,016	-0.07(-0.16%)
Feb 05, 2007	44.14	44.36	43.96	44.12	96,357,832	-0.04(-0.09%)
Feb 02, 2007	44.11	44.25	43.94	44.16	98,177,168	+0.14(+0.32%)
Feb 01, 2007	44.27	44.40	43.85	44.02	147,355,696	-0.05(-0.11%)
Jan 31, 2007	43.60	44.19	43.33	44.07	157,850,320	+0.44(+1.01%)
Jan 30, 2007	43.68	43.79	43.52	43.63	69,841,040	+0.02(+0.05%)
Jan 29, 2007	43.45	43.91	43.40	43.61	104,192,696	+0.04(+0.09%)
Jan 26, 2007	43.81	43.83	43.29	43.57	146,284,256	-0.16(-0.37%)
Jan 25, 2007	44.37	44.47	43.58	43.73	158,383,232	-0.57(-1.29%)
Jan 24, 2007	43.87	44.32	43.77	44.30	117,630,128	+0.72(+1.65%)
Jan 23, 2007	43.64	43.98	43.50	43.58	133,166,568	-0.11(-0.25%)
Jan 22, 2007	44.21	44.23	43.51	43.69	123,442,632	-0.48(-1.09%)
Jan 19, 2007	43.98	44.28	43.91	44.17	127,550,576	+0.09(+0.20%)
Jan 18, 2007	44.79	44.84	43.95	44.08	189,059,344	-0.83(-1.85%)
Jan 17, 2007	45.09	45.29	44.83	44.91	127,463,728	-0.37(-0.82%)
Jan 16, 2007	45.33	45.40	45.13	45.28	95,767,216	-0.03(-0.07%)
Jan 12, 2007	45.02	45.35	44.97	45.31	104,213,912	+0.23(+0.51%)
Jan 11, 2007	44.71	45.24	44.65	45.08	174,052,880	+0.46(+1.03%)
Jan 10, 2007	43.96	44.66	43.82	44.62	121,072,464	+0.52(+1.18%)
Jan 09, 2007	44.00	44.29	43.63	44.10	121,592,504	+0.22(+0.50%)
Jan 08, 2007	43.88	44.12	43.64	43.88	106,401,648	+0.03(+0.07%)
Jan 05, 2007	43.93	43.95	43.48	43.85	138,965,344	-0.21(-0.48%)
Jan 04, 2007	43.30	44.21	43.15	44.06	136,862,640	+0.82(+1.90%)
Jan 03, 2007	43.46	44.06	42.52	43.24	167,710,272	+0.08(+0.19%)
Dec 29, 2006	43.21	43.61	43.12	43.16	75,155,216	+0.04(+0.09%)
Dec 28, 2006	43.20	43.38	43.05	43.12	69,015,912	-0.21(-0.48%)
Dec 27, 2006	43.19	43.40	43.10	43.33	54,129,388	+0.22(+0.51%)
Dec 26, 2006	42.93	43.12	42.88	43.11	50,856,308	+0.18(+0.42%)
Dec 22, 2006	43.39	43.41	42.93	42.93	92,858,896	-0.45(-1.04%)
Dec 21, 2006	43.76	43.79	43.21	43.38	102,953,648	-0.31(-0.71%)
Dec 20, 2006	43.89	44.11	43.67	43.69	67,304,168	-0.16(-0.36%)
Dec 19, 2006	43.65	44.06	43.38	43.85	136,535,168	-0.14(-0.32%)
Dec 18, 2006	44.58	44.75	43.80	43.99	121,591,760	-0.44(-0.99%)
Dec 15, 2006	44.66	44.76	44.35	44.43	99,943,432	+0.06(+0.14%)
Dec 14, 2006	43.97	44.57	43.94	44.37	109,105,328	+0.49(+1.12%)
Dec 13, 2006	44.10	44.11	43.62	43.88	79,040,560	+0.08(+0.18%)
Dec 12, 2006	44.03	44.13	43.56	43.80	111,229,680	-0.26(-0.59%)
Dec 11, 2006	43.84	44.37	43.75	44.06	72,935,664	+0.16(+0.36%)
Dec 08, 2006	43.57	44.26	43.47	43.90	133,803,488	+0.20(+0.46%)
Dec 07, 2006	44.34	44.48	43.70	43.70	124,947,504	-0.56(-1.27%)
Dec 06, 2006	44.29	44.40	44.07	44.26	78,229,024	-0.16(-0.36%)
Dec 05, 2006	44.39	44.55	44.19	44.42	84,699,208	+0.16(+0.36%)
Dec 04, 2006	43.79	44.48	43.79	44.26	89,954,288	+0.60(+1.37%)

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.