Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	35.79	36.48	35.44	36.13	47,118,428	+0.55(+1.55%)
Nov 29, 2007	35.17	35.78	35.09	35.58	29,937,134	+0.50(+1.42%)
Nov 28, 2007	34.43	35.25	34.36	35.09	35,308,808	+0.75(+2.18%)
Nov 27, 2007	34.45	34.47	33.49	34.34	40,147,584	-0.29(-0.83%)
Nov 26, 2007	35.67	36.07	34.59	34.63	27,852,616	-1.09(-3.06%)
Nov 23, 2007	35.29	35.82	35.19	35.72	11,053,037	+0.59(+1.67%)
Nov 21, 2007	35.52	36.17	35.07	35.13	24,704,856	-0.66(-1.85%)
Nov 20, 2007	35.01	36.06	35.01	35.80	34,090,784	+0.98(+2.80%)
Nov 19, 2007	35.46	35.77	34.80	34.82	24,458,106	-0.81(-2.28%)
Nov 16, 2007	35.52	35.99	35.27	35.63	27,339,642	+0.40(+1.14%)
Nov 15, 2007	35.57	36.02	34.79	35.23	30,293,452	-0.57(-1.59%)
Nov 14, 2007	36.33	36.86	35.59	35.80	26,411,090	-0.21(-0.59%)
Nov 13, 2007	35.88	36.04	34.88	36.01	28,544,914	+0.36(+1.01%)
Nov 12, 2007	36.92	37.01	35.57	35.65	31,025,214	-1.62(-4.35%)
Nov 09, 2007	37.31	37.73	36.79	37.27	27,911,156	-0.63(-1.66%)
Nov 08, 2007	37.15	38.46	37.15	37.90	32,438,018	+0.70(+1.87%)
Nov 07, 2007	38.20	38.59	37.18	37.20	26,465,474	-1.23(-3.21%)
Nov 06, 2007	37.92	38.50	37.92	38.44	22,528,884	+0.55(+1.45%)
Nov 05, 2007	37.34	38.37	37.34	37.89	22,364,130	-0.29(-0.77%)
Nov 02, 2007	37.53	38.31	37.22	38.18	27,470,960	+0.61(+1.63%)
Nov 01, 2007	37.74	38.34	37.33	37.57	26,167,042	-0.79(-2.06%)
Oct 31, 2007	37.67	38.61	37.29	38.36	29,707,556	+1.01(+2.71%)
Oct 30, 2007	37.83	37.85	37.22	37.34	27,615,702	-0.86(-2.26%)
Oct 29, 2007	38.38	38.43	38.14	38.21	14,879,164	-0.08(-0.21%)
Oct 26, 2007	38.43	38.52	37.83	38.29	20,324,794	+0.51(+1.34%)
Oct 25, 2007	37.09	38.15	36.69	37.78	29,094,478	+0.92(+2.50%)
Oct 24, 2007	37.57	37.57	36.34	36.86	32,249,650	-0.71(-1.89%)
Oct 23, 2007	37.65	37.89	36.94	37.57	22,963,992	+0.05(+0.12%)
Oct 22, 2007	37.92	38.07	36.84	37.53	29,320,190	-0.88(-2.29%)
Oct 19, 2007	39.58	39.58	38.08	38.41	25,223,454	-1.33(-3.34%)
Oct 18, 2007	39.28	39.82	39.20	39.73	18,303,634	+0.25(+0.63%)
Oct 17, 2007	39.71	40.10	39.01	39.48	27,554,352	-0.15(-0.39%)
Oct 16, 2007	38.92	39.80	38.84	39.64	27,823,702	+0.65(+1.67%)
Oct 15, 2007	39.10	39.21	38.59	38.99	20,581,150	+0.29(+0.75%)
Oct 12, 2007	38.95	39.22	38.59	38.70	14,654,177	+0.00(+0.00%)
Oct 11, 2007	39.31	39.62	38.37	38.70	25,600,538	-0.46(-1.16%)
Oct 10, 2007	38.08	39.69	38.08	39.15	21,455,430	+0.38(+0.99%)
Oct 09, 2007	38.27	38.97	38.12	38.77	23,210,160	+0.70(+1.84%)
Oct 08, 2007	37.72	38.22	37.70	38.07	16,889,988	+0.06(+0.15%)
Oct 05, 2007	38.04	38.17	37.67	38.01	14,963,557	+0.12(+0.31%)
Oct 04, 2007	37.65	38.14	37.20	37.90	31,673,240	-0.05(-0.14%)
Oct 03, 2007	38.10	38.27	37.69	37.95	26,465,320	-0.64(-1.65%)
Oct 02, 2007	39.18	39.18	38.15	38.59	28,031,152	-0.87(-2.20%)
Oct 01, 2007	39.17	39.65	39.10	39.45	21,854,316	-0.17(-0.43%)
Sep 28, 2007	39.80	40.13	39.33	39.62	15,771,451	-0.09(-0.22%)
Sep 27, 2007	39.80	39.95	39.52	39.71	23,401,768	+0.30(+0.76%)
Sep 26, 2007	39.71	39.87	38.92	39.41	22,423,284	+0.00(+0.01%)
Sep 25, 2007	39.76	39.76	39.31	39.41	22,516,440	-0.85(-2.12%)
Sep 24, 2007	40.15	40.51	39.92	40.26	27,273,538	+0.11(+0.27%)
Sep 21, 2007	40.26	40.47	39.91	40.15	21,441,588	+0.24(+0.60%)
Sep 20, 2007	39.98	40.17	37.70	39.91	16,040,294	+0.05(+0.14%)
Sep 19, 2007	39.94	40.41	39.68	39.86	23,669,880	+0.23(+0.57%)
Sep 18, 2007	38.22	39.84	38.03	39.63	24,400,784	+1.38(+3.61%)
Sep 17, 2007	38.24	38.67	38.11	38.25	15,992,227	-0.24(-0.63%)
Sep 14, 2007	38.19	38.78	38.04	38.50	15,972,733	+0.07(+0.19%)
Sep 13, 2007	38.63	38.87	38.31	38.42	17,403,224	+0.12(+0.31%)
Sep 12, 2007	37.51	38.51	37.51	38.31	22,082,290	+0.60(+1.58%)
Sep 11, 2007	37.32	37.86	36.58	37.71	25,895,944	+0.60(+1.63%)
Sep 10, 2007	37.43	37.52	36.54	37.11	21,240,570	-0.28(-0.75%)
Sep 07, 2007	37.36	37.68	37.09	37.39	19,302,352	-0.37(-0.98%)
Sep 06, 2007	37.36	37.88	37.28	37.76	21,623,552	+0.68(+1.84%)
Sep 05, 2007	37.56	37.56	36.77	37.07	22,101,782	-0.61(-1.63%)
Sep 04, 2007	36.89	37.99	36.83	37.69	20,119,414	+0.72(+1.94%)
Aug 31, 2007	37.22	37.39	36.83	36.97	19,693,800	+0.27(+0.74%)
Aug 30, 2007	36.67	37.13	36.48	36.70	20,805,090	-0.22(-0.59%)
Aug 29, 2007	35.90	37.06	35.73	36.92	20,507,610	+1.34(+3.76%)
Aug 28, 2007	36.20	36.41	35.50	35.58	20,541,278	-0.98(-2.68%)
Aug 27, 2007	36.13	36.80	36.13	36.56	24,127,224	+0.11(+0.30%)
Aug 24, 2007	36.02	36.57	35.93	36.45	20,230,284	+0.60(+1.69%)
Aug 23, 2007	36.00	36.05	35.31	35.85	20,176,016	+0.23(+0.63%)
Aug 22, 2007	35.52	35.71	35.26	35.62	26,808,544	+0.30(+0.84%)
Aug 21, 2007	35.69	35.97	35.12	35.32	25,827,692	-0.73(-2.03%)
Aug 20, 2007	35.62	36.30	35.33	36.05	26,124,286	+0.33(+0.92%)
Aug 17, 2007	35.62	36.12	35.25	35.72	33,041,180	+0.84(+2.39%)
Aug 16, 2007	34.32	35.15	33.29	34.89	49,215,308	-0.05(-0.13%)
Aug 15, 2007	35.65	36.17	34.79	34.93	31,736,428	-0.67(-1.88%)
Aug 14, 2007	36.07	36.29	35.46	35.60	25,408,544	-0.15(-0.43%)
Aug 13, 2007	35.67	36.28	35.45	35.76	24,124,566	+0.45(+1.27%)
Aug 10, 2007	34.99	35.57	34.31	35.31	37,333,076	-0.01(-0.03%)
Aug 09, 2007	35.53	36.29	35.31	35.32	28,087,552	-1.10(-3.02%)
Aug 08, 2007	36.17	36.98	35.89	36.42	26,832,804	+0.31(+0.86%)
Aug 07, 2007	35.16	36.54	34.85	36.11	35,163,504	+0.47(+1.30%)
Aug 06, 2007	35.18	35.73	33.97	35.64	37,591,768	+0.36(+1.02%)
Aug 03, 2007	35.47	36.23	35.05	35.28	32,348,492	-0.95(-2.63%)
Aug 02, 2007	36.61	36.79	35.60	36.23	30,602,104	-0.22(-0.61%)
Aug 01, 2007	36.18	37.28	35.38	36.46	37,110,168	-0.04(-0.11%)
Jul 31, 2007	37.21	37.42	36.42	36.50	27,710,584	-0.25(-0.68%)
Jul 30, 2007	36.34	36.91	35.90	36.74	26,810,474	+0.72(+1.99%)
Jul 27, 2007	36.58	37.00	35.70	36.03	38,736,740	-0.91(-2.46%)
Jul 26, 2007	37.48	37.91	35.76	36.93	41,664,228	-1.12(-2.94%)
Jul 25, 2007	37.29	38.35	36.70	38.05	32,133,594	+0.88(+2.38%)
Jul 24, 2007	38.41	38.43	36.95	37.17	35,232,040	-1.49(-3.85%)
Jul 23, 2007	38.91	38.93	37.93	38.66	26,871,822	-0.30(-0.78%)
Jul 20, 2007	39.32	39.36	38.66	38.96	25,931,708	-0.48(-1.21%)
Jul 19, 2007	39.69	39.93	39.41	39.44	20,859,584	-0.02(-0.05%)
Jul 18, 2007	38.59	39.52	38.58	39.46	30,165,000	+0.64(+1.65%)
Jul 17, 2007	39.62	39.91	38.66	38.82	31,838,162	-0.52(-1.32%)
Jul 16, 2007	40.45	40.69	38.68	39.34	56,985,108	-1.37(-3.37%)
Jul 13, 2007	40.36	41.01	39.73	40.71	30,842,028	+0.69(+1.73%)
Jul 12, 2007	38.98	40.02	38.64	40.02	39,690,776	+1.38(+3.56%)
Jul 11, 2007	38.23	38.93	38.18	38.64	39,431,616	+0.66(+1.75%)
Jul 10, 2007	37.88	39.22	37.63	37.98	49,737,028	+0.03(+0.08%)
Jul 09, 2007	36.50	38.25	36.56	37.94	39,732,572	+1.36(+3.71%)
Jul 06, 2007	36.73	36.89	36.52	36.59	17,328,676	+0.14(+0.40%)
Jul 05, 2007	36.66	36.69	36.06	36.44	27,096,660	+0.05(+0.12%)
Jul 03, 2007	35.97	36.60	35.94	36.40	12,123,733	+0.28(+0.76%)
Jul 02, 2007	35.53	36.34	35.61	36.12	30,064,612	+0.68(+1.92%)
Jun 29, 2007	35.20	35.45	34.96	35.44	24,670,462	+0.79(+2.29%)
Jun 28, 2007	34.99	35.21	34.55	34.64	22,129,620	-0.23(-0.67%)
Jun 27, 2007	33.97	34.99	33.65	34.88	34,185,856	+0.66(+1.93%)
Jun 26, 2007	35.39	35.46	34.00	34.22	38,063,912	-1.01(-2.87%)
Jun 25, 2007	35.37	35.90	35.13	35.23	28,404,118	-0.32(-0.89%)
Jun 22, 2007	35.91	36.12	35.29	35.55	27,509,716	-0.42(-1.17%)
Jun 21, 2007	35.67	36.06	35.44	35.97	22,892,544	+0.66(+1.88%)
Jun 20, 2007	36.30	36.47	35.26	35.30	24,483,626	-0.92(-2.53%)
Jun 19, 2007	36.25	36.34	36.02	36.22	19,428,880	-0.21(-0.57%)
Jun 18, 2007	36.44	36.75	36.40	36.43	16,722,087	+0.08(+0.21%)
Jun 15, 2007	36.11	36.46	35.94	36.35	26,456,572	+0.59(+1.64%)
Jun 14, 2007	35.36	35.85	35.21	35.76	18,666,680	+0.66(+1.89%)
Jun 13, 2007	34.90	35.30	34.90	35.10	29,869,302	+0.29(+0.82%)
Jun 12, 2007	35.15	35.30	34.78	34.81	21,174,562	-0.34(-0.97%)
Jun 11, 2007	34.99	35.46	34.78	35.15	16,946,806	+0.26(+0.75%)
Jun 08, 2007	34.74	34.94	34.40	34.89	24,369,710	+0.01(+0.04%)
Jun 07, 2007	35.36	35.63	34.81	34.88	22,438,190	-0.51(-1.45%)
Jun 06, 2007	35.75	35.62	35.15	35.39	21,857,526	-0.40(-1.12%)
Jun 05, 2007	35.71	35.96	35.51	35.80	16,930,394	-0.05(-0.15%)
Jun 04, 2007	35.60	36.08	35.44	35.85	19,612,564	+0.25(+0.70%)
Jun 01, 2007	34.96	35.76	35.16	35.60	25,548,402	+0.65(+1.85%)
May 31, 2007	34.90	35.18	34.73	34.96	30,081,504	+0.06(+0.17%)
May 30, 2007	33.79	34.98	33.82	34.90	28,907,372	+0.88(+2.59%)
May 29, 2007	34.44	34.44	33.71	34.02	23,392,898	-0.48(-1.40%)
May 25, 2007	34.17	34.56	34.04	34.50	25,784,848	+0.56(+1.64%)
May 24, 2007	34.63	35.01	33.71	33.95	46,883,932	-0.69(-1.98%)
May 23, 2007	34.24	35.11	34.42	34.63	32,145,142	+0.39(+1.13%)
May 22, 2007	34.25	34.72	33.86	34.24	30,591,406	-0.00(-0.01%)
May 21, 2007	33.97	34.67	33.97	34.25	39,136,904	+0.46(+1.35%)
May 18, 2007	33.21	33.91	32.84	33.79	38,872,704	+0.72(+2.18%)
May 17, 2007	32.29	33.22	32.05	33.07	34,796,524	+0.63(+1.95%)
May 16, 2007	32.03	32.45	31.90	32.44	35,117,240	+0.51(+1.60%)
May 15, 2007	31.93	32.30	31.79	31.93	22,127,882	+0.00(+0.00%)
May 14, 2007	31.69	32.01	31.69	31.93	23,658,308	+0.24(+0.75%)
May 11, 2007	31.33	31.85	31.33	31.69	24,075,504	+0.50(+1.61%)
May 10, 2007	31.67	31.81	31.02	31.19	21,855,542	-0.46(-1.47%)
May 09, 2007	31.65	31.80	31.28	31.65	26,129,840	-0.06(-0.20%)
May 08, 2007	31.71	31.85	31.40	31.71	16,359,496	-0.04(-0.13%)
May 07, 2007	31.58	31.76	31.35	31.76	15,308,966	+0.07(+0.21%)
May 04, 2007	31.61	32.03	31.56	31.69	18,751,180	+0.09(+0.29%)
May 03, 2007	31.22	31.72	31.14	31.60	31,503,008	+0.26(+0.82%)
May 02, 2007	31.25	31.45	31.02	31.34	20,492,150	+0.10(+0.33%)
May 01, 2007	31.29	31.56	31.03	31.24	21,482,660	-0.07(-0.23%)
Apr 30, 2007	31.44	31.94	31.21	31.31	24,089,502	-0.31(-0.99%)
Apr 27, 2007	31.78	31.88	31.37	31.62	19,549,146	-0.31(-0.98%)
Apr 26, 2007	31.50	32.05	31.50	31.93	21,873,560	-0.04(-0.13%)
Apr 25, 2007	31.55	32.16	31.17	31.97	31,048,194	+0.53(+1.69%)
Apr 24, 2007	31.67	31.88	31.33	31.44	24,303,342	-0.43(-1.36%)
Apr 23, 2007	32.03	32.35	31.78	31.87	29,214,506	-0.29(-0.91%)
Apr 20, 2007	31.62	32.20	31.32	32.17	27,404,336	+0.89(+2.84%)
Apr 19, 2007	31.27	31.43	31.08	31.28	14,835,791	-0.25(-0.80%)
Apr 18, 2007	31.57	31.64	31.36	31.53	17,585,332	-0.27(-0.84%)
Apr 17, 2007	31.92	32.13	31.62	31.80	20,370,768	-0.08(-0.24%)
Apr 16, 2007	31.95	31.97	31.54	31.87	17,505,770	+0.03(+0.09%)
Apr 13, 2007	31.83	31.95	31.53	31.85	21,806,850	+0.02(+0.07%)
Apr 12, 2007	31.46	31.87	31.17	31.82	26,342,890	+0.57(+1.82%)
Apr 11, 2007	31.49	31.58	31.16	31.25	24,247,992	-0.10(-0.32%)
Apr 10, 2007	31.01	31.51	31.01	31.35	26,843,426	+0.46(+1.51%)
Apr 09, 2007	30.26	31.22	29.90	30.89	21,456,594	+0.21(+0.68%)
Apr 05, 2007	30.55	30.86	30.41	30.68	15,334,266	+0.10(+0.32%)
Apr 04, 2007	30.46	30.67	30.08	30.58	25,326,674	-0.05(-0.15%)
Apr 03, 2007	30.54	30.85	30.34	30.63	22,746,140	-0.16(-0.51%)
Apr 02, 2007	30.93	31.05	30.61	30.78	22,377,998	-0.07(-0.23%)
Mar 30, 2007	31.05	31.19	30.70	30.86	23,936,988	-0.37(-1.19%)
Mar 29, 2007	31.51	31.53	31.09	31.23	24,047,470	-0.03(-0.10%)
Mar 28, 2007	31.57	31.82	30.52	31.26	25,917,298	-0.11(-0.35%)
Mar 27, 2007	31.29	31.48	31.15	31.37	18,568,414	-0.04(-0.11%)
Mar 26, 2007	31.38	31.62	31.14	31.40	22,795,536	+0.14(+0.45%)
Mar 23, 2007	31.24	31.53	31.02	31.26	24,310,698	+0.26(+0.83%)
Mar 22, 2007	30.46	31.30	30.46	31.01	35,807,988	+0.68(+2.25%)
Mar 21, 2007	30.01	30.50	29.91	30.32	25,283,556	+0.39(+1.30%)
Mar 20, 2007	29.76	29.98	29.33	29.94	27,626,178	+0.30(+1.01%)
Mar 19, 2007	29.64	29.87	29.39	29.64	32,785,418	+0.14(+0.47%)
Mar 16, 2007	30.03	30.09	29.43	29.50	32,047,030	-0.53(-1.77%)
Mar 15, 2007	30.66	30.56	30.00	30.03	28,797,944	-0.63(-2.05%)
Mar 14, 2007	30.36	30.68	29.74	30.66	34,609,796	+0.60(+1.98%)
Mar 13, 2007	30.36	30.90	30.05	30.06	28,699,976	-0.29(-0.97%)
Mar 12, 2007	30.28	30.58	30.16	30.36	23,720,098	-0.25(-0.83%)
Mar 09, 2007	30.77	30.83	30.44	30.61	27,007,234	+0.10(+0.34%)
Mar 08, 2007	30.61	30.76	30.35	30.50	22,292,054	+0.19(+0.61%)
Mar 07, 2007	29.71	31.04	29.67	30.32	36,249,092	+0.60(+2.04%)
Mar 06, 2007	29.36	29.78	29.30	29.71	21,274,018	+0.60(+2.06%)
Mar 05, 2007	28.94	29.66	28.82	29.11	27,386,898	-0.20(-0.68%)
Mar 02, 2007	29.66	29.79	29.12	29.31	23,935,622	-0.46(-1.55%)
Mar 01, 2007	29.30	29.95	28.79	29.77	31,931,490	+0.28(+0.96%)
Feb 28, 2007	29.57	29.99	29.19	29.49	31,153,146	+0.12(+0.42%)
Feb 27, 2007	30.20	30.49	28.90	29.37	37,489,520	-1.31(-4.28%)
Feb 26, 2007	30.51	30.78	30.47	30.68	17,453,298	+0.34(+1.13%)
Feb 23, 2007	30.37	30.58	30.29	30.34	19,552,480	+0.14(+0.48%)
Feb 22, 2007	29.93	30.23	29.62	30.19	19,931,254	+0.27(+0.89%)
Feb 21, 2007	29.57	29.96	29.20	29.93	23,835,280	+0.33(+1.11%)
Feb 20, 2007	29.62	29.64	29.35	29.60	16,072,855	-0.27(-0.89%)
Feb 16, 2007	29.71	29.98	29.68	29.86	15,641,142	-0.00(-0.02%)
Feb 15, 2007	30.28	30.29	29.69	29.87	23,073,304	-0.59(-1.93%)
Feb 14, 2007	30.36	30.74	30.34	30.46	21,114,278	+0.09(+0.28%)
Feb 13, 2007	29.92	30.41	29.86	30.37	21,644,946	+0.56(+1.88%)
Feb 12, 2007	29.84	30.14	29.66	29.81	20,088,052	-0.43(-1.43%)
Feb 09, 2007	30.25	30.40	30.04	30.24	20,946,632	+0.05(+0.18%)
Feb 08, 2007	29.89	30.31	29.62	30.19	22,023,368	+0.29(+0.97%)
Feb 07, 2007	30.18	30.22	29.69	29.90	22,037,324	-0.19(-0.62%)
Feb 06, 2007	31.02	30.64	29.90	30.09	18,465,554	-0.18(-0.60%)
Feb 05, 2007	30.43	30.60	30.19	30.27	14,502,162	-0.11(-0.37%)
Feb 02, 2007	30.41	30.49	30.03	30.38	15,404,796	-0.01(-0.03%)
Feb 01, 2007	30.11	30.44	29.95	30.39	30,910,154	+0.41(+1.36%)
Jan 31, 2007	29.61	30.09	29.41	29.98	35,435,728	+0.34(+1.16%)
Jan 30, 2007	29.31	29.72	29.23	29.64	24,749,212	+0.46(+1.59%)
Jan 29, 2007	29.32	29.54	29.10	29.17	21,738,292	-0.07(-0.23%)
Jan 26, 2007	29.10	29.39	28.93	29.24	18,736,898	+0.32(+1.11%)
Jan 25, 2007	29.62	29.64	28.86	28.92	20,933,786	-0.70(-2.38%)
Jan 24, 2007	29.34	29.71	29.10	29.62	27,954,834	+0.29(+1.00%)
Jan 23, 2007	28.83	29.48	28.74	29.33	35,051,416	+0.72(+2.51%)
Jan 22, 2007	29.07	29.15	28.50	28.61	29,737,064	-0.26(-0.89%)
Jan 19, 2007	28.44	29.00	28.42	28.87	30,993,662	+0.61(+2.14%)
Jan 18, 2007	28.92	29.07	28.18	28.27	35,373,484	-0.42(-1.48%)
Jan 17, 2007	28.31	28.92	28.31	28.69	39,889,308	+0.33(+1.18%)
Jan 16, 2007	28.84	29.02	28.22	28.36	37,479,776	-0.46(-1.60%)
Jan 12, 2007	28.21	28.89	28.12	28.82	42,482,468	+0.91(+3.25%)
Jan 11, 2007	28.67	29.09	27.81	27.91	73,049,952	-1.22(-4.20%)
Jan 10, 2007	29.80	30.34	29.07	29.13	52,130,568	-0.89(-2.98%)
Jan 09, 2007	30.25	30.54	29.98	30.03	44,460,508	-0.81(-2.62%)
Jan 08, 2007	30.74	30.96	30.28	30.83	37,152,392	+0.40(+1.31%)
Jan 05, 2007	30.11	30.54	29.83	30.44	35,792,348	+0.61(+2.04%)
Jan 04, 2007	30.29	30.46	29.40	29.83	60,404,228	-0.96(-3.11%)
Jan 03, 2007	32.19	32.28	30.65	30.78	46,764,604	-1.70(-5.23%)
Dec 29, 2006	32.69	32.84	32.36	32.48	15,663,514	-0.33(-0.99%)
Dec 28, 2006	32.63	33.02	32.55	32.81	15,924,668	+0.24(+0.73%)
Dec 27, 2006	32.32	32.78	32.11	32.57	13,781,606	+0.20(+0.63%)
Dec 26, 2006	32.26	32.52	32.03	32.36	12,880,523	+0.29(+0.90%)
Dec 22, 2006	32.50	32.63	32.08	32.08	13,326,413	-0.46(-1.42%)
Dec 21, 2006	32.77	32.88	32.25	32.54	20,941,980	-0.19(-0.59%)
Dec 20, 2006	33.26	33.26	32.73	32.73	21,522,988	-0.24(-0.73%)
Dec 19, 2006	32.50	33.06	31.96	32.97	31,713,996	+0.24(+0.73%)
Dec 18, 2006	33.63	33.81	32.59	32.73	43,515,348	-0.12(-0.37%)
Dec 15, 2006	33.16	33.19	32.69	32.85	29,686,782	-0.14(-0.41%)
Dec 14, 2006	32.46	33.34	32.20	32.99	34,948,192	+0.93(+2.92%)
Dec 13, 2006	31.99	32.33	31.85	32.05	20,483,908	+0.18(+0.57%)
Dec 12, 2006	32.01	32.09	31.66	31.87	23,017,484	-0.07(-0.21%)
Dec 11, 2006	31.90	32.05	31.67	31.94	19,838,220	-0.13(-0.41%)
Dec 08, 2006	31.74	32.23	31.66	32.07	33,134,730	+0.61(+1.94%)
Dec 07, 2006	31.24	31.71	30.97	31.46	34,545,052	+0.36(+1.16%)
Dec 06, 2006	30.70	31.55	30.68	31.10	38,930,192	+0.36(+1.18%)
Dec 05, 2006	30.74	30.98	30.27	30.74	29,841,836	+0.37(+1.23%)
Dec 04, 2006	30.41	30.45	30.04	30.36	19,313,476	-0.05(-0.16%)

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.