Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	35.13	35.62	34.96	35.53	2,446,406	+0.75(+2.15%)
Nov 29, 2007	35.41	35.42	34.43	34.78	2,001,754	-0.75(-2.10%)
Nov 28, 2007	34.58	35.53	34.39	35.53	2,675,921	+1.14(+3.31%)
Nov 27, 2007	34.78	34.91	33.80	34.39	2,415,437	+0.02(+0.06%)
Nov 26, 2007	35.59	35.59	34.36	34.36	2,623,159	-0.06(-0.17%)
Nov 23, 2007	34.52	34.91	33.98	34.42	1,135,714	+0.06(+0.17%)
Nov 21, 2007	33.15	34.78	32.83	34.36	3,546,729	+1.01(+3.02%)
Nov 20, 2007	34.84	35.13	33.07	33.36	4,623,856	-1.49(-4.29%)
Nov 19, 2007	35.19	35.42	34.09	34.85	4,407,272	-0.57(-1.61%)
Nov 16, 2007	36.55	36.55	35.10	35.42	2,976,957	-0.58(-1.62%)
Nov 15, 2007	35.79	36.27	35.67	36.01	2,086,696	+0.00(+0.00%)
Nov 14, 2007	37.07	37.07	35.98	36.01	3,352,196	-0.89(-2.41%)
Nov 13, 2007	35.92	36.93	35.71	36.89	2,754,901	+1.21(+3.38%)
Nov 12, 2007	35.36	36.25	35.36	35.69	2,740,011	+0.06(+0.17%)
Nov 09, 2007	35.84	36.14	35.03	35.63	3,297,099	-0.77(-2.11%)
Nov 08, 2007	35.60	36.57	35.44	36.40	3,651,074	+0.80(+2.24%)
Nov 07, 2007	35.80	35.88	35.33	35.60	2,970,749	-0.43(-1.19%)
Nov 06, 2007	35.82	36.06	35.51	36.03	2,109,826	+0.18(+0.50%)
Nov 05, 2007	36.20	36.46	35.66	35.85	2,266,606	-0.74(-2.02%)
Nov 02, 2007	36.92	36.92	35.96	36.59	2,478,162	+0.01(+0.02%)
Nov 01, 2007	37.75	38.03	36.58	36.58	2,405,847	-1.52(-3.98%)
Oct 31, 2007	37.58	38.29	37.55	38.10	3,209,689	+0.54(+1.44%)
Oct 30, 2007	37.92	37.92	37.21	37.56	1,811,102	-0.36(-0.94%)
Oct 29, 2007	37.06	38.10	36.73	37.92	3,323,905	+1.10(+2.99%)
Oct 26, 2007	37.12	37.21	36.37	36.81	2,422,159	-0.10(-0.26%)
Oct 25, 2007	36.71	37.08	36.13	36.91	3,046,812	+0.50(+1.36%)
Oct 24, 2007	35.88	36.47	35.64	36.41	2,526,942	+0.33(+0.92%)
Oct 23, 2007	36.06	36.47	35.65	36.08	1,828,006	+0.12(+0.33%)
Oct 22, 2007	35.59	36.25	35.33	35.96	2,890,828	+0.23(+0.64%)
Oct 19, 2007	36.21	36.73	35.21	35.73	4,850,218	-0.48(-1.33%)
Oct 18, 2007	36.35	36.65	35.56	36.21	2,876,501	-0.28(-0.77%)
Oct 17, 2007	36.07	36.55	35.87	36.50	3,857,952	+0.82(+2.30%)
Oct 16, 2007	36.25	36.25	35.22	35.67	3,539,498	-0.71(-1.95%)
Oct 15, 2007	37.14	37.29	36.18	36.38	2,317,583	-0.67(-1.82%)
Oct 12, 2007	37.42	37.54	36.89	37.06	1,906,100	-0.28(-0.75%)
Oct 11, 2007	37.57	37.76	36.97	37.34	2,892,450	+0.15(+0.40%)
Oct 10, 2007	37.82	37.82	36.84	37.19	2,776,341	-0.63(-1.66%)
Oct 09, 2007	36.77	37.88	36.57	37.82	3,765,092	+1.30(+3.57%)
Oct 08, 2007	36.62	36.90	36.33	36.52	1,555,508	-0.22(-0.60%)
Oct 05, 2007	36.04	36.99	35.99	36.74	2,726,735	+1.05(+2.94%)
Oct 04, 2007	36.70	37.28	35.39	35.69	5,166,374	-0.78(-2.13%)
Oct 03, 2007	34.67	36.78	34.53	36.47	7,199,295	+1.92(+5.55%)
Oct 02, 2007	34.37	34.69	34.23	34.55	2,654,961	+0.41(+1.19%)
Oct 01, 2007	34.26	34.34	33.79	34.14	2,413,957	-0.04(-0.13%)
Sep 28, 2007	34.20	34.37	33.97	34.19	2,621,575	-0.17(-0.50%)
Sep 27, 2007	34.44	34.51	34.16	34.36	1,687,972	+0.01(+0.02%)
Sep 26, 2007	34.49	34.75	34.18	34.35	2,635,227	-0.06(-0.17%)
Sep 25, 2007	34.73	34.85	34.08	34.41	3,503,678	-0.50(-1.42%)
Sep 24, 2007	35.45	35.73	34.82	34.90	2,289,873	-0.64(-1.81%)
Sep 21, 2007	36.01	36.16	35.27	35.55	3,092,363	-0.07(-0.21%)
Sep 20, 2007	35.95	36.56	35.56	35.62	3,362,428	-0.33(-0.91%)
Sep 19, 2007	35.70	36.55	35.66	35.95	3,832,203	+0.59(+1.67%)
Sep 18, 2007	34.52	35.42	34.62	35.36	4,908,204	+0.84(+2.42%)
Sep 17, 2007	34.36	34.70	34.14	34.52	3,829,297	+0.12(+0.34%)
Sep 14, 2007	34.60	35.01	34.29	34.40	4,220,607	-0.20(-0.58%)
Sep 13, 2007	35.07	35.21	34.42	34.60	4,320,624	-0.43(-1.22%)
Sep 12, 2007	34.71	35.51	34.62	35.03	5,137,989	+0.27(+0.77%)
Sep 11, 2007	35.11	35.51	34.62	34.76	4,854,408	-0.35(-0.99%)
Sep 10, 2007	36.37	36.44	34.88	35.11	8,366,196	-1.21(-3.32%)
Sep 07, 2007	36.76	37.04	36.10	36.32	14,659,328	-3.70(-9.24%)
Sep 06, 2007	40.08	40.54	39.76	40.02	1,692,027	-0.06(-0.15%)
Sep 05, 2007	40.43	40.69	40.01	40.08	1,869,016	-0.66(-1.62%)
Sep 04, 2007	39.80	40.99	39.80	40.73	2,900,020	+0.94(+2.36%)
Aug 31, 2007	40.39	40.47	39.73	39.80	2,032,514	-0.18(-0.46%)
Aug 30, 2007	40.26	40.45	39.58	39.98	1,757,719	-0.28(-0.70%)
Aug 29, 2007	39.52	40.28	39.47	40.26	2,111,047	+0.98(+2.51%)
Aug 28, 2007	39.91	40.22	39.26	39.28	2,027,966	-0.70(-1.76%)
Aug 27, 2007	39.95	40.51	39.88	39.98	2,254,878	-0.21(-0.52%)
Aug 24, 2007	40.70	40.96	39.91	40.19	3,502,326	-0.60(-1.47%)
Aug 23, 2007	41.68	42.30	40.56	40.79	2,446,262	-0.90(-2.15%)
Aug 22, 2007	42.13	42.26	41.27	41.68	2,387,735	-0.27(-0.65%)
Aug 21, 2007	40.78	42.06	40.40	41.96	2,622,386	+1.18(+2.88%)
Aug 20, 2007	41.32	41.58	40.73	40.78	2,291,225	-0.37(-0.90%)
Aug 17, 2007	41.04	42.27	40.53	41.15	3,298,140	+0.78(+1.92%)
Aug 16, 2007	39.74	40.71	38.74	40.37	6,171,222	+0.63(+1.58%)
Aug 15, 2007	40.55	41.00	39.69	39.74	3,714,427	-0.94(-2.31%)
Aug 14, 2007	40.97	41.70	40.68	40.68	3,310,901	-0.26(-0.63%)
Aug 13, 2007	42.54	42.68	40.85	40.94	3,791,855	-1.38(-3.25%)
Aug 10, 2007	42.36	42.78	41.38	42.32	4,009,002	-0.53(-1.24%)
Aug 09, 2007	43.01	44.37	42.17	42.85	4,146,718	-0.16(-0.36%)
Aug 08, 2007	42.33	43.39	42.21	43.01	3,651,687	+1.12(+2.67%)
Aug 07, 2007	41.96	42.40	41.07	41.89	4,088,413	-0.07(-0.18%)
Aug 06, 2007	40.88	41.96	40.13	41.96	4,056,338	+0.78(+1.90%)
Aug 03, 2007	41.55	42.15	41.14	41.18	4,175,303	-0.97(-2.30%)
Aug 02, 2007	42.89	42.97	41.42	42.15	3,866,786	-0.62(-1.45%)
Aug 01, 2007	42.35	43.24	41.56	42.77	3,966,889	+0.36(+0.85%)
Jul 31, 2007	42.28	42.98	42.27	42.41	4,529,349	+0.13(+0.30%)
Jul 30, 2007	41.54	42.34	41.22	42.28	4,464,391	+0.55(+1.33%)
Jul 27, 2007	42.07	42.33	41.65	41.73	4,028,263	-0.67(-1.57%)
Jul 26, 2007	42.92	43.15	41.89	42.39	4,637,093	-1.01(-2.32%)
Jul 25, 2007	43.46	43.78	42.70	43.40	4,137,546	+0.29(+0.67%)
Jul 24, 2007	42.67	43.44	42.54	43.11	3,761,864	+0.44(+1.02%)
Jul 23, 2007	43.14	43.58	42.31	42.67	3,227,936	-0.39(-0.91%)
Jul 20, 2007	43.67	44.26	43.04	43.07	5,069,865	-0.86(-1.95%)
Jul 19, 2007	44.69	44.75	42.97	43.92	9,112,335	-1.32(-2.91%)
Jul 18, 2007	45.09	45.68	44.80	45.24	4,378,212	+0.13(+0.28%)
Jul 17, 2007	45.70	45.99	45.08	45.11	2,135,918	-0.48(-1.05%)
Jul 16, 2007	46.32	46.60	45.52	45.60	1,535,233	-0.63(-1.36%)
Jul 13, 2007	46.14	46.32	45.86	46.22	1,316,802	+0.21(+0.47%)
Jul 12, 2007	45.55	46.01	45.44	46.01	1,975,338	+0.57(+1.25%)
Jul 11, 2007	44.98	45.45	44.66	45.44	2,775,936	+0.47(+1.05%)
Jul 10, 2007	46.24	46.05	44.84	44.97	2,353,672	-1.50(-3.23%)
Jul 09, 2007	46.16	46.89	45.95	46.47	4,327,795	+1.35(+3.00%)
Jul 06, 2007	44.43	45.22	44.39	45.11	1,387,495	+0.66(+1.48%)
Jul 05, 2007	44.86	45.13	44.43	44.46	1,764,477	-0.46(-1.02%)
Jul 03, 2007	45.01	45.06	44.69	44.91	693,544	+0.14(+0.31%)
Jul 02, 2007	44.13	44.94	44.39	44.77	2,342,724	+0.67(+1.53%)
Jun 29, 2007	44.54	44.88	43.96	44.10	2,000,992	-0.13(-0.30%)
Jun 28, 2007	44.29	44.52	44.12	44.23	1,554,427	-0.06(-0.13%)
Jun 27, 2007	44.18	44.52	43.95	44.29	2,544,259	+0.01(+0.03%)
Jun 26, 2007	45.14	45.19	44.12	44.28	2,983,418	-0.58(-1.30%)
Jun 25, 2007	45.87	45.85	44.66	44.86	3,600,999	-1.41(-3.05%)
Jun 22, 2007	44.49	47.34	44.10	46.28	8,835,228	+1.80(+4.04%)
Jun 21, 2007	44.08	44.69	43.91	44.48	1,212,453	+0.40(+0.91%)
Jun 20, 2007	45.03	45.03	44.08	44.08	1,927,084	-0.83(-1.85%)
Jun 19, 2007	44.86	45.16	44.59	44.91	1,410,203	-0.09(-0.20%)
Jun 18, 2007	45.34	45.38	44.90	45.00	1,360,326	+0.01(+0.02%)
Jun 15, 2007	45.39	45.80	44.82	44.99	2,256,217	+0.01(+0.03%)
Jun 14, 2007	45.18	45.64	44.70	44.97	1,810,164	+0.07(+0.16%)
Jun 13, 2007	43.92	44.90	43.72	44.90	2,581,430	+1.29(+2.95%)
Jun 12, 2007	44.13	44.37	43.57	43.61	2,630,090	-0.52(-1.17%)
Jun 11, 2007	43.87	44.36	43.72	44.13	2,949,626	-0.58(-1.31%)
Jun 08, 2007	44.19	44.79	44.04	44.71	1,537,299	+0.53(+1.19%)
Jun 07, 2007	44.60	44.75	44.17	44.19	2,585,485	-0.75(-1.66%)
Jun 06, 2007	45.26	45.42	44.70	44.94	3,967,448	-0.51(-1.12%)
Jun 05, 2007	45.80	45.97	45.20	45.45	1,517,533	-0.40(-0.87%)
Jun 04, 2007	45.90	46.06	45.58	45.85	1,736,227	-0.18(-0.40%)
Jun 01, 2007	45.20	46.34	45.20	46.03	2,215,599	+0.84(+1.85%)
May 31, 2007	45.74	45.89	45.10	45.20	2,321,908	-0.70(-1.52%)
May 30, 2007	45.71	45.95	45.37	45.89	2,251,168	+0.18(+0.39%)
May 29, 2007	46.14	46.36	45.57	45.71	2,140,243	-0.26(-0.56%)
May 25, 2007	46.31	46.48	45.68	45.97	1,543,884	-0.35(-0.75%)
May 24, 2007	47.19	47.67	46.21	46.32	2,304,823	-0.90(-1.91%)
May 23, 2007	47.60	47.62	46.91	47.22	2,276,492	+0.25(+0.54%)
May 22, 2007	46.48	47.11	46.29	46.97	1,858,892	+0.45(+0.97%)
May 21, 2007	46.45	46.56	46.12	46.52	1,931,896	-0.01(-0.03%)
May 18, 2007	46.16	46.68	46.07	46.53	3,106,287	+0.64(+1.40%)
May 17, 2007	46.11	46.15	45.63	45.89	2,210,800	-0.22(-0.48%)
May 16, 2007	46.64	46.62	45.67	46.11	3,492,054	-0.53(-1.13%)
May 15, 2007	47.83	47.92	46.54	46.64	4,153,834	-1.31(-2.73%)
May 14, 2007	48.06	48.10	47.79	47.95	2,159,239	-0.11(-0.23%)
May 11, 2007	47.49	48.09	47.27	48.06	1,973,176	+0.81(+1.72%)
May 10, 2007	47.33	47.65	47.12	47.25	2,246,620	-0.49(-1.02%)
May 09, 2007	46.98	47.79	46.97	47.73	2,212,017	+0.66(+1.40%)
May 08, 2007	46.77	47.12	46.50	47.07	2,643,337	+0.20(+0.43%)
May 07, 2007	46.97	47.10	46.65	46.88	1,854,497	+0.05(+0.11%)
May 04, 2007	47.26	47.30	46.68	46.82	2,160,491	-0.04(-0.09%)
May 03, 2007	47.27	47.56	46.82	46.87	2,285,557	-0.44(-0.94%)
May 02, 2007	46.97	47.39	46.65	47.31	1,836,927	+0.38(+0.80%)
May 01, 2007	46.85	47.09	46.45	46.93	3,817,537	+0.09(+0.19%)
Apr 30, 2007	47.67	47.89	46.85	46.85	1,922,082	-0.70(-1.46%)
Apr 27, 2007	48.19	48.25	47.54	47.54	1,777,859	-0.80(-1.65%)
Apr 26, 2007	48.03	48.65	47.89	48.34	3,699,394	-0.16(-0.32%)
Apr 25, 2007	48.15	48.76	47.92	48.50	3,167,365	+0.67(+1.41%)
Apr 24, 2007	48.20	48.20	47.27	47.82	2,578,422	-0.39(-0.81%)
Apr 23, 2007	48.11	48.83	48.01	48.21	4,409,544	+0.26(+0.54%)
Apr 20, 2007	47.15	47.98	47.13	47.96	3,975,608	+1.18(+2.53%)
Apr 19, 2007	45.85	47.54	45.61	46.77	6,339,868	+1.45(+3.20%)
Apr 18, 2007	45.57	45.99	45.32	45.32	3,169,333	-0.41(-0.91%)
Apr 17, 2007	45.35	45.87	45.28	45.74	2,202,961	+0.37(+0.82%)
Apr 16, 2007	45.24	45.52	44.91	45.37	2,095,151	+0.13(+0.28%)
Apr 13, 2007	45.57	45.57	44.99	45.24	1,923,434	-0.24(-0.54%)
Apr 12, 2007	45.44	45.71	44.95	45.48	1,645,443	+0.13(+0.29%)
Apr 11, 2007	46.15	46.28	45.08	45.35	4,832,301	-0.92(-2.00%)
Apr 10, 2007	45.88	46.31	45.78	46.28	2,617,925	+0.29(+0.63%)
Apr 09, 2007	45.82	46.17	45.61	45.99	3,292,141	+0.44(+0.97%)
Apr 05, 2007	44.90	45.62	44.77	45.54	3,112,638	+0.70(+1.55%)
Apr 04, 2007	44.22	45.23	44.08	44.85	4,130,787	+0.77(+1.75%)
Apr 03, 2007	44.01	44.24	43.89	44.08	3,385,812	+0.21(+0.49%)
Apr 02, 2007	43.46	43.91	43.44	43.86	3,945,541	+0.40(+0.92%)
Mar 30, 2007	43.15	43.75	43.13	43.46	4,487,428	+0.30(+0.69%)
Mar 29, 2007	43.18	43.54	42.84	43.17	4,084,081	+0.05(+0.12%)
Mar 28, 2007	43.72	43.72	43.05	43.12	6,061,646	-0.92(-2.10%)
Mar 27, 2007	44.79	44.94	43.60	44.04	6,568,468	-0.90(-2.01%)
Mar 26, 2007	45.20	45.33	44.43	44.94	6,562,385	-0.33(-0.74%)
Mar 23, 2007	45.45	45.87	45.14	45.28	3,219,826	+0.07(+0.15%)
Mar 22, 2007	45.51	45.94	45.09	45.21	2,829,804	-0.25(-0.55%)
Mar 21, 2007	45.43	45.72	45.03	45.46	3,204,552	+0.00(+0.00%)
Mar 20, 2007	45.51	45.60	45.17	45.46	2,898,533	-0.07(-0.15%)
Mar 19, 2007	45.51	45.87	44.99	45.53	2,195,121	+0.56(+1.25%)
Mar 16, 2007	45.12	45.35	44.66	44.97	5,393,861	-0.16(-0.34%)
Mar 15, 2007	44.57	45.33	44.57	45.12	3,235,379	-0.01(-0.02%)
Mar 14, 2007	44.45	45.40	44.35	45.13	7,010,432	+0.36(+0.79%)
Mar 13, 2007	46.04	45.98	44.71	44.77	4,277,242	-1.27(-2.75%)
Mar 12, 2007	46.39	46.87	45.84	46.04	4,200,332	-0.84(-1.80%)
Mar 09, 2007	47.48	47.53	46.75	46.88	1,899,374	-0.13(-0.27%)
Mar 08, 2007	46.98	47.27	46.48	47.01	4,086,926	+0.18(+0.38%)
Mar 07, 2007	47.45	47.56	46.68	46.83	3,809,157	-0.77(-1.62%)
Mar 06, 2007	47.72	48.07	47.15	47.60	5,054,185	+0.05(+0.11%)
Mar 05, 2007	47.08	48.21	46.89	47.55	3,697,508	+0.37(+0.78%)
Mar 02, 2007	48.10	48.38	47.17	47.18	2,832,301	-0.92(-1.91%)
Mar 01, 2007	47.58	48.48	47.50	48.10	3,122,430	-0.63(-1.29%)
Feb 28, 2007	48.90	49.31	48.26	48.72	2,784,451	-0.33(-0.68%)
Feb 27, 2007	48.82	50.24	48.75	49.06	5,685,148	-1.77(-3.48%)
Feb 26, 2007	51.38	51.42	50.69	50.83	3,289,136	-0.23(-0.45%)
Feb 23, 2007	51.51	51.53	50.75	51.06	1,954,793	-0.31(-0.61%)
Feb 22, 2007	51.68	52.01	50.93	51.37	2,489,381	-0.60(-1.15%)
Feb 21, 2007	51.46	52.02	51.38	51.97	2,222,425	+0.31(+0.60%)
Feb 20, 2007	50.83	51.86	50.71	51.65	4,445,526	+1.32(+2.62%)
Feb 16, 2007	50.60	50.91	50.01	50.34	2,584,674	-0.78(-1.52%)
Feb 15, 2007	51.12	51.31	50.39	51.11	3,383,109	+0.13(+0.26%)
Feb 14, 2007	50.34	51.05	50.29	50.98	2,253,228	+0.78(+1.56%)
Feb 13, 2007	50.46	50.74	49.49	50.20	3,060,481	-0.31(-0.62%)
Feb 12, 2007	50.11	50.64	49.93	50.51	3,012,395	+0.35(+0.69%)
Feb 09, 2007	51.12	51.57	49.89	50.16	3,939,594	-1.15(-2.25%)
Feb 08, 2007	50.57	51.68	50.46	51.31	3,041,000	-0.47(-0.91%)
Feb 07, 2007	51.57	51.90	51.21	51.79	2,312,582	+0.07(+0.13%)
Feb 06, 2007	50.72	51.74	50.69	51.72	3,002,612	+0.55(+1.08%)
Feb 05, 2007	51.27	51.43	50.87	51.17	2,538,717	-0.70(-1.34%)
Feb 02, 2007	51.05	51.94	51.03	51.86	2,735,386	+0.99(+1.95%)
Feb 01, 2007	50.97	51.26	50.14	50.87	4,447,824	+0.36(+0.72%)
Jan 31, 2007	51.60	51.68	50.50	50.51	5,431,303	-0.95(-1.84%)
Jan 30, 2007	51.98	52.01	51.20	51.45	3,305,793	-0.40(-0.77%)
Jan 29, 2007	52.27	52.63	51.58	51.85	2,685,644	-0.59(-1.13%)
Jan 26, 2007	52.53	52.62	52.01	52.45	2,165,114	+0.10(+0.18%)
Jan 25, 2007	53.54	53.56	52.23	52.35	3,312,551	-1.19(-2.22%)
Jan 24, 2007	53.08	53.59	52.79	53.54	1,674,320	+0.27(+0.50%)
Jan 23, 2007	52.99	53.64	52.83	53.27	3,190,225	+0.29(+0.54%)
Jan 22, 2007	52.97	53.27	52.55	52.99	5,059,187	+0.01(+0.03%)
Jan 19, 2007	52.58	53.10	52.27	52.97	3,420,415	+0.48(+0.92%)
Jan 18, 2007	52.62	53.64	51.40	52.49	9,603,115	-1.40(-2.59%)
Jan 17, 2007	53.60	54.17	53.05	53.89	4,722,079	+0.29(+0.54%)
Jan 16, 2007	53.67	54.09	53.42	53.60	2,311,635	-0.26(-0.48%)
Jan 12, 2007	54.30	54.38	53.16	53.86	3,236,452	-0.78(-1.42%)
Jan 11, 2007	53.56	54.77	53.34	54.64	3,404,871	+1.15(+2.16%)
Jan 10, 2007	53.27	53.54	52.46	53.48	2,000,209	+0.45(+0.85%)
Jan 09, 2007	52.26	53.14	51.73	53.03	2,843,249	+1.02(+1.96%)
Jan 08, 2007	51.79	52.03	51.28	52.01	3,008,965	+0.57(+1.11%)
Jan 05, 2007	51.86	52.16	51.17	51.44	2,800,131	-0.84(-1.60%)
Jan 04, 2007	51.60	52.28	51.06	52.28	2,712,002	+0.37(+0.71%)
Jan 03, 2007	51.82	52.86	51.49	51.91	3,140,753	-0.23(-0.44%)
Dec 29, 2006	52.22	52.45	52.05	52.14	1,098,371	-0.03(-0.06%)
Dec 28, 2006	52.73	52.79	52.11	52.16	1,040,114	-0.56(-1.07%)
Dec 27, 2006	52.38	52.76	52.11	52.73	1,803,270	+0.78(+1.50%)
Dec 26, 2006	52.01	52.46	51.74	51.95	1,140,138	+0.01(+0.03%)
Dec 22, 2006	51.75	52.12	51.28	51.94	1,905,322	+0.07(+0.13%)
Dec 21, 2006	52.23	52.45	51.77	51.87	2,740,928	-0.26(-0.50%)
Dec 20, 2006	51.71	52.53	51.49	52.13	3,376,080	+0.24(+0.47%)
Dec 19, 2006	51.42	51.93	51.09	51.88	3,015,047	+0.41(+0.79%)
Dec 18, 2006	51.57	51.77	51.34	51.48	1,985,476	+0.05(+0.10%)
Dec 15, 2006	51.15	51.82	50.70	51.43	3,611,812	+0.13(+0.26%)
Dec 14, 2006	51.06	51.74	50.89	51.29	3,160,082	+0.51(+1.01%)
Dec 13, 2006	50.75	50.97	50.55	50.78	2,458,562	+0.53(+1.05%)
Dec 12, 2006	50.61	50.80	50.04	50.26	5,150,290	-0.86(-1.68%)
Dec 11, 2006	51.79	52.00	50.90	51.11	7,684,411	-1.41(-2.69%)
Dec 08, 2006	52.67	53.16	52.25	52.53	3,254,970	-0.36(-0.67%)
Dec 07, 2006	53.71	53.82	52.56	52.88	5,696,231	-1.13(-2.10%)
Dec 06, 2006	54.70	55.29	54.01	54.01	3,942,702	-0.58(-1.07%)
Dec 05, 2006	54.49	55.01	53.95	54.60	2,755,120	-0.04(-0.08%)
Dec 04, 2006	54.18	54.89	54.16	54.64	1,866,664	+0.47(+0.86%)

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.