Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	28.73	29.45	28.55	29.12	24,524,294	+0.26(+0.90%)
Dec 28, 2007	29.48	29.53	28.57	28.86	25,222,540	-0.25(-0.87%)
Dec 27, 2007	29.75	29.82	29.03	29.11	24,781,408	-0.87(-2.89%)
Dec 26, 2007	29.83	30.01	29.51	29.98	21,852,266	+0.07(+0.25%)
Dec 24, 2007	29.45	30.09	29.45	29.91	11,511,193	+0.48(+1.63%)
Dec 21, 2007	29.30	29.47	28.91	29.43	39,528,648	+0.52(+1.80%)
Dec 20, 2007	29.57	29.71	28.72	28.91	40,692,028	-0.43(-1.48%)
Dec 19, 2007	29.29	30.09	29.13	29.34	31,924,882	+0.05(+0.18%)
Dec 18, 2007	29.87	29.99	28.77	29.29	37,810,408	-0.42(-1.41%)
Dec 17, 2007	29.90	30.36	29.59	29.71	29,927,052	-0.45(-1.48%)
Dec 14, 2007	30.18	30.55	29.81	30.15	41,447,652	-0.37(-1.22%)
Dec 13, 2007	30.58	30.86	29.84	30.53	61,865,220	-0.26(-0.85%)
Dec 12, 2007	31.38	31.88	30.14	30.79	66,498,692	+0.14(+0.46%)
Dec 11, 2007	31.43	32.04	30.36	30.65	57,642,396	-0.99(-3.12%)
Dec 10, 2007	31.22	31.94	31.06	31.64	35,058,996	+0.89(+2.91%)
Dec 07, 2007	30.83	31.23	30.59	30.74	22,913,420	-0.09(-0.28%)
Dec 06, 2007	29.94	30.86	29.71	30.83	28,675,346	+0.87(+2.92%)
Dec 05, 2007	29.71	30.15	29.31	29.95	30,919,666	+0.50(+1.70%)
Dec 04, 2007	29.57	30.08	29.35	29.45	28,952,024	-0.71(-2.34%)
Dec 03, 2007	30.62	30.64	29.99	30.16	32,102,822	-0.27(-0.90%)
Nov 30, 2007	30.27	30.75	30.03	30.44	59,826,292	+1.31(+4.51%)
Nov 29, 2007	28.94	29.41	28.69	29.12	35,305,028	-0.21(-0.71%)
Nov 28, 2007	28.51	29.44	28.39	29.33	48,156,908	+1.07(+3.80%)
Nov 27, 2007	27.30	28.34	27.07	28.25	42,720,984	+1.26(+4.67%)
Nov 26, 2007	27.93	28.35	26.91	26.99	40,661,324	-0.99(-3.55%)
Nov 23, 2007	27.69	28.15	27.33	27.99	16,200,943	+0.85(+3.12%)
Nov 21, 2007	27.23	28.02	26.79	27.14	40,110,204	-0.63(-2.28%)
Nov 20, 2007	27.60	28.25	26.87	27.77	49,880,916	+0.17(+0.63%)
Nov 19, 2007	28.49	28.58	27.48	27.60	44,452,864	-1.15(-3.99%)
Nov 16, 2007	29.18	29.43	28.34	28.75	43,504,784	-0.29(-1.01%)
Nov 15, 2007	29.75	30.15	28.74	29.04	35,126,104	-1.08(-3.59%)
Nov 14, 2007	30.62	30.70	29.65	30.12	38,023,856	+0.07(+0.22%)
Nov 13, 2007	28.89	30.36	28.44	30.05	53,911,056	+1.77(+6.28%)
Nov 12, 2007	28.09	29.14	27.93	28.28	41,509,908	+0.05(+0.19%)
Nov 09, 2007	27.62	28.88	27.47	28.23	65,311,304	-0.20(-0.70%)
Nov 08, 2007	28.36	28.63	27.14	28.43	55,974,072	+0.25(+0.88%)
Nov 07, 2007	28.64	29.23	28.12	28.18	43,439,860	-1.25(-4.24%)
Nov 06, 2007	28.48	29.58	28.48	29.43	43,104,448	+0.89(+3.13%)
Nov 05, 2007	28.48	28.82	27.80	28.53	43,073,500	-0.25(-0.88%)
Nov 02, 2007	29.65	29.67	28.06	28.79	59,288,864	-0.78(-2.64%)
Nov 01, 2007	30.46	30.90	29.49	29.57	47,561,108	-1.79(-5.70%)
Oct 31, 2007	31.32	31.72	30.72	31.36	35,822,260	+0.29(+0.95%)
Oct 30, 2007	30.96	31.28	30.72	31.06	19,641,342	-0.07(-0.24%)
Oct 29, 2007	31.62	31.69	31.03	31.14	28,274,114	-0.43(-1.37%)
Oct 26, 2007	31.33	31.66	30.64	31.57	28,257,706	+0.85(+2.76%)
Oct 25, 2007	30.76	31.06	30.12	30.72	30,093,032	-0.15(-0.48%)
Oct 24, 2007	30.51	30.98	29.85	30.87	40,999,744	+0.22(+0.72%)
Oct 23, 2007	30.64	30.68	30.11	30.65	20,264,064	+0.38(+1.26%)
Oct 22, 2007	29.95	30.64	29.79	30.27	27,121,588	+0.23(+0.78%)
Oct 19, 2007	30.55	31.09	29.99	30.03	44,219,252	-0.59(-1.92%)
Oct 18, 2007	30.76	30.78	30.32	30.62	29,073,588	-0.31(-1.01%)
Oct 17, 2007	31.38	31.44	30.52	30.94	51,952,216	+0.84(+2.79%)
Oct 16, 2007	30.69	30.96	29.75	30.09	33,741,152	-0.77(-2.51%)
Oct 15, 2007	31.20	31.24	30.55	30.87	24,812,340	-0.37(-1.17%)
Oct 12, 2007	31.14	31.42	31.05	31.24	18,730,896	+0.11(+0.34%)
Oct 11, 2007	31.36	31.77	31.04	31.13	41,647,540	-0.17(-0.53%)
Oct 10, 2007	31.67	31.67	31.06	31.30	28,218,652	-0.44(-1.39%)
Oct 09, 2007	31.75	31.82	31.35	31.74	19,437,198	+0.09(+0.27%)
Oct 08, 2007	31.56	31.74	31.39	31.65	12,449,340	-0.09(-0.29%)
Oct 05, 2007	31.66	31.94	31.54	31.74	20,138,986	+0.22(+0.70%)
Oct 04, 2007	31.49	31.64	31.34	31.52	16,686,657	+0.17(+0.53%)
Oct 03, 2007	31.16	31.66	31.12	31.36	18,721,900	-0.11(-0.34%)
Oct 02, 2007	31.35	31.59	31.24	31.46	23,971,888	+0.23(+0.75%)
Oct 01, 2007	30.34	31.38	30.30	31.23	25,866,840	+0.66(+2.16%)
Sep 28, 2007	30.72	30.83	30.41	30.57	22,675,470	-0.26(-0.84%)
Sep 27, 2007	30.82	30.88	30.48	30.83	19,246,674	+0.05(+0.17%)
Sep 26, 2007	30.86	31.15	30.52	30.78	26,200,648	+0.02(+0.07%)
Sep 25, 2007	30.86	30.86	30.46	30.76	24,531,074	-0.16(-0.52%)
Sep 24, 2007	31.49	31.49	30.80	30.92	26,001,590	-0.53(-1.68%)
Sep 21, 2007	31.69	31.72	31.11	31.44	30,780,470	+0.11(+0.36%)
Sep 20, 2007	31.77	31.86	31.18	31.33	29,252,612	-0.41(-1.28%)
Sep 19, 2007	32.00	32.06	31.47	31.74	47,469,884	-0.17(-0.52%)
Sep 18, 2007	30.48	31.93	30.10	31.90	40,817,464	+1.69(+5.59%)
Sep 17, 2007	30.28	30.44	29.95	30.21	26,911,138	-0.17(-0.55%)
Sep 14, 2007	30.42	30.45	30.03	30.38	18,710,014	-0.04(-0.13%)
Sep 13, 2007	29.63	30.54	29.61	30.42	30,333,382	+0.75(+2.54%)
Sep 12, 2007	29.69	29.85	29.45	29.67	20,839,592	-0.05(-0.16%)
Sep 11, 2007	29.33	29.91	29.13	29.71	22,690,160	+0.41(+1.39%)
Sep 10, 2007	29.19	29.65	28.92	29.31	25,744,074	+0.27(+0.94%)
Sep 07, 2007	28.87	29.35	28.82	29.03	32,241,774	-0.46(-1.56%)
Sep 06, 2007	29.51	29.72	29.24	29.49	28,471,222	+0.03(+0.09%)
Sep 05, 2007	29.91	30.00	29.40	29.47	23,318,510	-0.75(-2.49%)
Sep 04, 2007	29.62	30.44	29.53	30.22	23,061,322	+0.52(+1.75%)
Aug 31, 2007	30.02	30.11	29.53	29.70	25,236,388	+0.37(+1.25%)
Aug 30, 2007	29.11	29.59	28.91	29.33	23,341,894	-0.11(-0.36%)
Aug 29, 2007	29.27	29.51	28.79	29.44	32,384,622	+0.35(+1.22%)
Aug 28, 2007	29.67	29.67	28.99	29.09	35,222,240	-0.87(-2.92%)
Aug 27, 2007	30.52	30.62	29.95	29.96	20,273,892	-0.69(-2.26%)
Aug 24, 2007	30.36	30.69	30.04	30.66	19,857,788	+0.19(+0.61%)
Aug 23, 2007	30.99	31.08	30.12	30.47	32,191,860	-0.22(-0.72%)
Aug 22, 2007	31.14	31.24	30.04	30.69	46,234,260	-0.13(-0.43%)
Aug 21, 2007	30.77	31.41	30.52	30.82	35,348,008	-0.19(-0.62%)
Aug 20, 2007	31.47	31.70	30.07	31.02	49,001,876	-0.35(-1.11%)
Aug 17, 2007	32.08	32.22	30.79	31.36	86,742,648	+1.03(+3.39%)
Aug 16, 2007	28.52	30.62	28.13	30.34	77,067,040	+1.65(+5.74%)
Aug 15, 2007	28.77	29.63	28.56	28.69	41,520,428	-0.20(-0.69%)
Aug 14, 2007	29.31	29.37	28.77	28.89	37,794,400	-0.35(-1.21%)
Aug 13, 2007	30.17	30.31	29.14	29.24	31,964,172	-0.28(-0.95%)
Aug 10, 2007	28.93	29.89	28.36	29.52	48,600,016	+0.05(+0.18%)
Aug 09, 2007	30.05	30.65	29.47	29.47	58,777,732	-1.56(-5.03%)
Aug 08, 2007	30.52	31.51	30.20	31.03	41,136,108	+0.78(+2.58%)
Aug 07, 2007	30.01	30.72	29.45	30.25	45,801,968	+0.15(+0.51%)
Aug 06, 2007	29.19	30.09	28.87	30.09	51,263,308	+0.97(+3.35%)
Aug 03, 2007	29.16	29.99	28.95	29.12	54,898,356	-0.63(-2.11%)
Aug 02, 2007	29.63	29.86	29.35	29.75	42,415,592	+0.14(+0.47%)
Aug 01, 2007	29.15	29.65	28.82	29.61	66,663,112	+0.25(+0.84%)
Jul 31, 2007	30.07	30.67	29.31	29.36	51,070,308	-0.49(-1.65%)
Jul 30, 2007	29.85	30.11	29.09	29.85	48,439,780	+0.35(+1.18%)
Jul 27, 2007	29.41	30.18	29.15	29.51	59,479,828	+0.10(+0.34%)
Jul 26, 2007	29.55	29.72	29.02	29.41	76,747,968	-0.79(-2.63%)
Jul 25, 2007	30.47	30.83	29.55	30.20	60,219,848	-0.05(-0.15%)
Jul 24, 2007	31.11	31.32	30.10	30.25	53,520,992	-1.21(-3.84%)
Jul 23, 2007	31.86	31.94	31.40	31.46	30,758,286	-0.27(-0.86%)
Jul 20, 2007	32.56	32.56	31.61	31.73	45,983,788	-0.71(-2.18%)
Jul 19, 2007	33.02	33.15	31.92	32.44	39,271,740	-0.17(-0.53%)
Jul 18, 2007	32.56	32.88	31.91	32.61	53,266,024	-0.69(-2.08%)
Jul 17, 2007	33.32	33.68	33.24	33.30	27,385,910	+0.06(+0.18%)
Jul 16, 2007	33.30	33.66	33.18	33.24	18,382,596	-0.15(-0.44%)
Jul 13, 2007	33.14	33.50	32.87	33.39	24,572,904	+0.35(+1.05%)
Jul 12, 2007	32.48	33.11	32.11	33.04	28,738,510	+0.93(+2.91%)
Jul 11, 2007	31.70	32.32	31.44	32.11	40,825,732	+0.41(+1.30%)
Jul 10, 2007	32.22	32.40	31.66	31.70	32,799,108	-0.85(-2.62%)
Jul 09, 2007	33.08	32.88	32.38	32.55	15,855,190	-0.12(-0.37%)
Jul 06, 2007	32.44	32.80	32.32	32.67	16,176,876	+0.12(+0.37%)
Jul 05, 2007	32.76	32.92	32.46	32.55	17,391,936	-0.37(-1.11%)
Jul 03, 2007	32.82	33.08	32.72	32.92	11,157,999	+0.13(+0.39%)
Jul 02, 2007	32.62	32.86	32.40	32.79	23,560,748	+0.47(+1.44%)
Jun 29, 2007	32.84	32.89	32.09	32.32	32,623,640	-0.34(-1.04%)
Jun 28, 2007	32.86	33.01	32.40	32.66	21,630,826	-0.19(-0.57%)
Jun 27, 2007	32.20	32.89	32.08	32.85	24,513,622	+0.43(+1.32%)
Jun 26, 2007	32.26	32.72	32.22	32.42	28,425,774	+0.16(+0.50%)
Jun 25, 2007	32.50	32.83	32.06	32.26	25,841,726	-0.24(-0.74%)
Jun 22, 2007	33.25	33.19	32.41	32.50	37,638,608	-0.75(-2.25%)
Jun 21, 2007	33.19	33.28	32.48	33.25	29,086,558	+0.25(+0.77%)
Jun 20, 2007	33.96	34.02	32.97	33.00	22,365,792	-0.93(-2.73%)
Jun 19, 2007	33.65	33.94	33.55	33.92	18,364,556	+0.28(+0.83%)
Jun 18, 2007	33.91	33.92	33.58	33.64	13,930,729	-0.09(-0.26%)
Jun 15, 2007	33.78	34.02	33.64	33.73	27,511,610	+0.16(+0.48%)
Jun 14, 2007	33.31	33.91	33.31	33.57	18,647,554	+0.02(+0.06%)
Jun 13, 2007	33.11	33.62	33.04	33.55	21,746,436	+0.63(+1.91%)
Jun 12, 2007	33.50	33.62	32.92	32.92	23,068,190	-0.72(-2.14%)
Jun 11, 2007	33.63	33.92	33.38	33.64	16,776,113	+0.01(+0.04%)
Jun 08, 2007	33.24	33.68	33.05	33.63	20,332,460	+0.39(+1.18%)
Jun 07, 2007	33.56	33.79	33.18	33.24	26,100,322	-0.49(-1.46%)
Jun 06, 2007	34.17	34.18	33.53	33.73	20,805,520	-0.44(-1.29%)
Jun 05, 2007	34.18	34.35	34.15	34.17	20,411,308	-0.23(-0.68%)
Jun 04, 2007	34.40	34.56	34.38	34.40	16,671,784	-0.22(-0.64%)
Jun 01, 2007	34.58	34.74	34.46	34.62	18,144,132	+0.05(+0.14%)
May 31, 2007	34.86	34.90	34.47	34.58	16,523,815	-0.15(-0.44%)
May 30, 2007	34.57	34.73	34.26	34.73	15,354,079	+0.16(+0.46%)
May 29, 2007	34.46	34.64	34.32	34.57	14,318,147	+0.12(+0.35%)
May 25, 2007	34.38	34.59	34.20	34.45	16,129,829	+0.03(+0.10%)
May 24, 2007	34.69	34.85	34.32	34.42	19,644,864	-0.27(-0.77%)
May 23, 2007	34.88	35.12	34.64	34.68	16,858,196	-0.20(-0.57%)
May 22, 2007	35.07	35.15	34.75	34.88	14,422,452	-0.18(-0.51%)
May 21, 2007	34.95	35.23	34.90	35.07	15,601,170	+0.01(+0.04%)
May 18, 2007	35.11	35.31	34.99	35.05	16,660,599	-0.01(-0.04%)
May 17, 2007	35.46	35.36	35.03	35.07	13,565,243	-0.28(-0.79%)
May 16, 2007	34.94	35.41	34.82	35.35	19,373,650	+0.63(+1.83%)
May 15, 2007	34.69	35.17	34.69	34.71	16,645,589	+0.13(+0.39%)
May 14, 2007	34.79	34.80	34.39	34.58	14,004,217	-0.21(-0.61%)
May 11, 2007	34.77	34.95	34.50	34.79	18,615,700	+0.10(+0.29%)
May 10, 2007	35.22	35.38	34.66	34.69	20,203,078	-0.80(-2.26%)
May 09, 2007	35.06	35.53	34.98	35.49	18,829,002	+0.50(+1.43%)
May 08, 2007	35.01	35.13	34.84	34.99	13,532,536	-0.19(-0.53%)
May 07, 2007	35.23	35.33	35.06	35.18	11,055,102	+0.07(+0.19%)
May 04, 2007	35.23	35.39	35.09	35.11	17,952,344	-0.05(-0.13%)
May 03, 2007	35.25	35.31	34.94	35.16	14,622,318	+0.10(+0.29%)
May 02, 2007	34.86	35.21	34.69	35.06	19,438,892	+0.19(+0.55%)
May 01, 2007	34.96	35.03	34.42	34.86	20,773,506	+0.11(+0.31%)
Apr 30, 2007	35.00	35.40	34.68	34.76	44,817,856	-0.30(-0.86%)
Apr 27, 2007	35.21	35.23	34.78	35.06	21,627,358	-0.26(-0.74%)
Apr 26, 2007	35.24	35.36	35.07	35.32	21,645,192	+0.08(+0.23%)
Apr 25, 2007	34.85	35.32	34.81	35.24	27,112,654	+0.44(+1.27%)
Apr 24, 2007	34.73	34.88	34.46	34.80	16,278,271	-0.08(-0.23%)
Apr 23, 2007	34.92	35.16	34.72	34.88	18,999,660	-0.17(-0.49%)
Apr 20, 2007	35.13	35.17	34.76	35.05	31,727,372	+0.30(+0.86%)
Apr 19, 2007	34.71	34.84	34.26	34.75	31,040,740	+0.01(+0.04%)
Apr 18, 2007	34.40	35.14	34.31	34.74	58,755,584	+1.26(+3.77%)
Apr 17, 2007	33.34	33.64	33.16	33.48	18,344,606	+0.14(+0.42%)
Apr 16, 2007	33.00	33.52	32.90	33.34	23,630,560	+0.59(+1.79%)
Apr 13, 2007	32.99	32.99	32.46	32.75	16,887,242	-0.07(-0.22%)
Apr 12, 2007	33.04	33.04	32.51	32.82	14,198,294	+0.03(+0.10%)
Apr 11, 2007	32.76	32.92	32.68	32.79	18,056,256	-0.06(-0.18%)
Apr 10, 2007	32.70	32.92	32.68	32.85	12,291,351	+0.16(+0.49%)
Apr 09, 2007	32.54	32.78	32.46	32.69	11,255,386	+0.15(+0.47%)
Apr 05, 2007	32.26	32.62	32.25	32.54	11,977,836	+0.14(+0.43%)
Apr 04, 2007	32.40	32.50	32.20	32.40	13,738,008	+0.00(+0.00%)
Apr 03, 2007	32.19	32.42	32.08	32.40	20,343,672	+0.21(+0.66%)
Apr 02, 2007	32.28	32.35	31.82	32.18	20,735,372	-0.09(-0.29%)
Mar 30, 2007	32.43	32.70	31.99	32.28	18,998,476	-0.08(-0.25%)
Mar 29, 2007	32.18	32.45	32.04	32.36	16,244,016	+0.34(+1.06%)
Mar 28, 2007	32.40	32.34	31.88	32.02	19,750,838	-0.39(-1.19%)
Mar 27, 2007	32.42	32.57	32.26	32.40	16,763,207	-0.09(-0.27%)
Mar 26, 2007	32.39	32.54	31.98	32.49	17,763,786	+0.12(+0.37%)
Mar 23, 2007	32.42	32.62	32.31	32.37	17,609,696	+0.03(+0.10%)
Mar 22, 2007	32.73	32.76	32.26	32.34	28,339,628	-0.39(-1.18%)
Mar 21, 2007	31.90	33.12	31.90	32.72	31,099,124	+0.87(+2.72%)
Mar 20, 2007	31.70	31.94	31.58	31.86	21,745,486	+0.11(+0.36%)
Mar 19, 2007	31.49	31.89	31.46	31.74	21,656,792	+0.37(+1.17%)
Mar 16, 2007	31.77	31.91	31.34	31.38	37,093,700	-0.45(-1.40%)
Mar 15, 2007	31.56	32.15	31.45	31.82	23,726,068	+0.27(+0.85%)
Mar 14, 2007	31.17	31.72	30.63	31.56	37,539,132	+0.40(+1.28%)
Mar 13, 2007	32.58	32.36	31.06	31.16	37,912,964	-1.43(-4.38%)
Mar 12, 2007	32.53	32.68	32.42	32.58	15,657,344	+0.01(+0.04%)
Mar 09, 2007	32.77	32.92	32.38	32.57	14,167,860	+0.05(+0.16%)
Mar 08, 2007	32.55	32.92	32.44	32.52	17,951,152	+0.25(+0.79%)
Mar 07, 2007	32.48	32.60	32.20	32.26	20,482,090	-0.11(-0.33%)
Mar 06, 2007	32.00	32.48	31.64	32.37	26,608,866	+0.65(+2.06%)
Mar 05, 2007	31.76	32.13	31.49	31.72	30,296,468	-0.43(-1.35%)
Mar 02, 2007	32.66	32.69	32.10	32.15	25,365,446	-0.67(-2.05%)
Mar 01, 2007	32.68	32.98	32.22	32.82	33,924,240	-0.13(-0.38%)
Feb 28, 2007	32.74	33.28	32.62	32.95	28,750,022	+0.11(+0.35%)
Feb 27, 2007	33.76	33.76	31.76	32.84	31,820,426	-1.06(-3.13%)
Feb 26, 2007	34.14	34.22	33.64	33.90	19,999,856	-0.15(-0.43%)
Feb 23, 2007	34.39	34.52	33.84	34.04	15,053,126	-0.41(-1.18%)
Feb 22, 2007	34.56	34.66	34.28	34.45	13,657,625	-0.01(-0.02%)
Feb 21, 2007	34.32	34.59	34.20	34.46	13,995,633	-0.02(-0.06%)
Feb 20, 2007	34.12	34.52	34.10	34.48	13,747,411	+0.29(+0.84%)
Feb 16, 2007	34.13	34.26	34.03	34.19	16,926,934	+0.03(+0.08%)
Feb 15, 2007	34.06	34.34	33.95	34.16	19,995,088	-0.14(-0.41%)
Feb 14, 2007	34.08	34.39	34.02	34.30	16,107,425	+0.31(+0.92%)
Feb 13, 2007	33.59	34.04	33.58	33.99	12,552,181	+0.34(+1.01%)
Feb 12, 2007	33.75	33.79	33.52	33.65	11,825,036	+0.01(+0.04%)
Feb 09, 2007	34.04	34.15	33.41	33.64	14,223,320	-0.34(-1.00%)
Feb 08, 2007	34.06	34.06	33.70	33.98	15,457,387	-0.19(-0.55%)
Feb 07, 2007	33.92	34.17	33.89	34.16	11,298,014	+0.14(+0.41%)
Feb 06, 2007	33.92	34.24	33.86	34.02	14,763,233	+0.03(+0.08%)
Feb 05, 2007	33.90	34.12	33.72	34.00	12,111,182	+0.02(+0.06%)
Feb 02, 2007	34.17	34.24	33.84	33.98	23,148,532	-0.19(-0.55%)
Feb 01, 2007	34.00	34.18	33.93	34.16	20,116,202	+0.19(+0.55%)
Jan 31, 2007	33.40	34.13	33.26	33.98	27,670,946	+0.50(+1.49%)
Jan 30, 2007	33.16	33.52	32.94	33.48	18,475,326	+0.47(+1.44%)
Jan 29, 2007	33.07	33.12	32.76	33.00	18,114,534	-0.15(-0.46%)
Jan 26, 2007	33.36	33.52	33.02	33.16	20,970,140	-0.34(-1.02%)
Jan 25, 2007	33.52	33.81	33.31	33.50	22,267,912	-0.10(-0.30%)
Jan 24, 2007	33.14	33.62	33.03	33.60	20,771,384	+0.35(+1.06%)
Jan 23, 2007	33.07	33.26	32.88	33.24	19,254,170	+0.11(+0.34%)
Jan 22, 2007	32.60	33.26	32.49	33.13	27,468,590	+0.60(+1.85%)
Jan 19, 2007	32.22	32.58	32.12	32.53	21,959,882	+0.41(+1.27%)
Jan 18, 2007	32.06	32.41	31.97	32.12	18,968,174	-0.19(-0.58%)
Jan 17, 2007	32.46	32.62	32.10	32.31	24,419,622	+0.03(+0.08%)
Jan 16, 2007	32.13	32.33	32.09	32.28	13,035,420	+0.27(+0.83%)
Jan 12, 2007	32.09	32.20	31.96	32.02	15,958,628	-0.21(-0.66%)
Jan 11, 2007	32.02	32.30	31.98	32.23	12,065,165	+0.14(+0.44%)
Jan 10, 2007	31.67	32.10	31.65	32.09	23,378,768	+0.23(+0.73%)
Jan 09, 2007	31.96	32.10	31.60	31.86	13,905,098	-0.13(-0.42%)
Jan 08, 2007	31.74	32.06	31.57	31.99	12,349,961	+0.11(+0.33%)
Jan 05, 2007	32.14	32.19	31.78	31.88	16,129,206	-0.27(-0.83%)
Jan 04, 2007	32.06	32.39	31.86	32.15	14,242,056	+0.08(+0.25%)

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.