Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	49.09	49.45	48.47	49.45	20,780,304	+0.68(+1.40%)
Nov 29, 2007	48.24	49.21	48.24	48.77	15,688,631	+0.28(+0.58%)
Nov 28, 2007	47.62	48.74	47.38	48.49	19,112,034	+0.99(+2.08%)
Nov 27, 2007	47.02	47.66	46.16	47.50	25,809,180	+0.29(+0.62%)
Nov 26, 2007	48.94	49.21	47.06	47.21	18,262,004	-1.62(-3.32%)
Nov 23, 2007	48.72	49.05	48.38	48.83	6,084,788	+0.52(+1.07%)
Nov 21, 2007	49.47	49.86	48.23	48.32	20,301,126	-1.21(-2.45%)
Nov 20, 2007	47.92	49.93	47.92	49.53	19,418,216	+1.62(+3.38%)
Nov 19, 2007	48.45	48.67	47.68	47.91	15,170,255	-0.54(-1.10%)
Nov 16, 2007	47.83	48.72	47.72	48.45	20,176,858	+1.03(+2.16%)
Nov 15, 2007	48.42	48.73	47.04	47.42	20,470,608	-1.00(-2.07%)
Nov 14, 2007	49.22	49.77	48.30	48.42	17,673,472	-0.50(-1.02%)
Nov 13, 2007	48.36	49.01	47.10	48.92	21,208,994	+0.88(+1.83%)
Nov 12, 2007	49.02	49.02	47.56	48.05	22,209,172	-1.12(-2.28%)
Nov 09, 2007	50.09	50.09	49.08	49.17	17,988,870	-1.08(-2.15%)
Nov 08, 2007	49.57	51.04	49.41	50.25	31,231,368	+0.92(+1.87%)
Nov 07, 2007	51.22	51.23	49.20	49.32	22,683,516	-1.75(-3.42%)
Nov 06, 2007	49.97	51.11	49.97	51.07	17,534,912	+1.22(+2.44%)
Nov 05, 2007	49.29	50.26	49.28	49.85	16,131,914	+0.00(+0.00%)
Nov 02, 2007	49.39	50.30	49.08	49.85	21,962,344	-0.32(-0.63%)
Nov 01, 2007	50.74	51.54	49.86	50.17	18,709,658	-1.39(-2.70%)
Oct 31, 2007	50.94	51.91	50.81	51.56	17,556,076	+0.81(+1.59%)
Oct 30, 2007	51.70	51.81	50.54	50.76	17,086,096	-1.58(-3.01%)
Oct 29, 2007	51.76	52.72	51.61	52.33	16,411,682	+0.69(+1.34%)
Oct 26, 2007	51.76	52.01	51.33	51.64	13,278,143	+0.24(+0.46%)
Oct 25, 2007	50.97	51.61	50.47	51.40	16,387,545	+0.75(+1.48%)
Oct 24, 2007	50.21	50.95	49.75	50.65	19,495,978	+0.55(+1.10%)
Oct 23, 2007	50.11	50.55	49.48	50.10	17,090,888	+0.27(+0.54%)
Oct 22, 2007	49.67	49.87	48.86	49.83	19,196,124	-0.47(-0.93%)
Oct 19, 2007	52.23	52.23	50.16	50.30	25,047,550	-1.77(-3.41%)
Oct 18, 2007	52.44	52.82	51.84	52.07	17,816,592	-0.47(-0.90%)
Oct 17, 2007	52.90	52.93	51.87	52.55	19,023,970	-0.11(-0.20%)
Oct 16, 2007	52.06	52.88	51.90	52.65	19,328,522	+0.63(+1.21%)
Oct 15, 2007	51.99	52.37	51.83	52.02	15,071,304	+0.52(+1.01%)
Oct 12, 2007	51.57	51.69	51.21	51.51	10,664,479	+0.23(+0.45%)
Oct 11, 2007	52.13	52.30	50.80	51.27	16,279,981	-0.61(-1.17%)
Oct 10, 2007	50.90	52.11	50.87	51.88	20,458,744	-0.41(-0.78%)
Oct 09, 2007	51.74	52.40	51.66	52.29	15,453,659	+0.69(+1.33%)
Oct 08, 2007	51.58	51.82	51.44	51.60	10,042,376	-0.42(-0.80%)
Oct 05, 2007	51.89	52.16	51.27	52.02	11,532,653	+0.27(+0.52%)
Oct 04, 2007	51.55	51.85	51.01	51.75	12,005,985	+0.20(+0.39%)
Oct 03, 2007	51.56	51.83	51.14	51.54	15,537,784	-0.61(-1.17%)
Oct 02, 2007	52.92	52.96	51.74	52.15	16,216,469	-1.06(-1.99%)
Oct 01, 2007	52.57	53.26	52.55	53.21	15,871,441	+0.48(+0.92%)
Sep 28, 2007	52.71	53.19	52.40	52.73	15,112,516	+0.04(+0.07%)
Sep 27, 2007	52.55	52.76	52.34	52.69	13,148,595	+0.56(+1.08%)
Sep 26, 2007	52.50	52.58	51.54	52.12	20,388,806	+0.35(+0.69%)
Sep 25, 2007	52.45	52.73	51.65	51.77	22,186,706	-1.39(-2.62%)
Sep 24, 2007	53.53	53.81	53.07	53.16	16,023,717	-0.28(-0.52%)
Sep 21, 2007	53.12	53.73	53.03	53.44	22,429,138	+0.38(+0.71%)
Sep 20, 2007	52.98	53.32	52.82	53.06	14,542,702	+0.03(+0.06%)
Sep 19, 2007	52.80	53.49	52.73	53.03	20,203,484	+0.43(+0.83%)
Sep 18, 2007	51.39	52.70	51.25	52.59	17,392,600	+1.36(+2.65%)
Sep 17, 2007	50.72	51.58	50.71	51.23	13,720,835	+0.16(+0.31%)
Sep 14, 2007	50.37	51.43	50.36	51.08	14,150,655	+0.32(+0.62%)
Sep 13, 2007	50.25	51.17	50.45	50.76	15,907,824	+0.51(+1.01%)
Sep 12, 2007	49.92	50.62	49.74	50.25	19,682,766	+0.34(+0.68%)
Sep 11, 2007	49.31	50.22	48.85	49.92	17,968,690	+0.87(+1.77%)
Sep 10, 2007	49.34	49.75	48.41	49.05	18,603,168	-0.34(-0.68%)
Sep 07, 2007	49.54	50.16	49.13	49.39	17,352,696	-0.72(-1.44%)
Sep 06, 2007	49.85	50.33	49.65	50.11	14,470,968	+0.32(+0.65%)
Sep 05, 2007	49.85	49.95	49.47	49.79	16,223,806	-0.21(-0.42%)
Sep 04, 2007	49.13	50.30	49.11	50.00	16,947,636	+0.55(+1.11%)
Aug 31, 2007	49.76	50.07	49.28	49.45	14,473,275	+0.32(+0.65%)
Aug 30, 2007	48.85	49.36	48.20	49.13	13,887,955	+0.28(+0.57%)
Aug 29, 2007	48.01	49.23	47.71	48.85	17,832,566	+1.35(+2.85%)
Aug 28, 2007	48.80	48.87	47.50	47.50	17,855,104	-1.52(-3.10%)
Aug 27, 2007	48.81	49.24	48.65	49.02	11,340,978	-0.12(-0.25%)
Aug 24, 2007	48.40	49.32	48.40	49.14	13,635,049	+0.98(+2.04%)
Aug 23, 2007	48.34	48.72	47.38	48.16	15,379,296	+0.05(+0.11%)
Aug 22, 2007	47.79	48.21	47.53	48.11	18,193,200	+0.61(+1.29%)
Aug 21, 2007	47.41	48.03	47.09	47.50	20,103,122	-0.33(-0.70%)
Aug 20, 2007	47.33	48.20	46.78	47.83	16,396,178	+0.30(+0.63%)
Aug 17, 2007	47.16	47.95	46.62	47.53	28,770,208	+1.67(+3.65%)
Aug 16, 2007	44.96	46.18	44.09	45.86	34,431,248	+0.36(+0.78%)
Aug 15, 2007	46.34	47.22	45.29	45.50	21,740,338	-0.95(-2.05%)
Aug 14, 2007	46.46	47.16	46.27	46.46	27,312,540	+0.00(+0.00%)
Aug 13, 2007	47.00	47.50	46.27	46.46	18,242,892	-0.55(-1.16%)
Aug 10, 2007	45.16	47.18	44.74	47.00	23,514,606	+1.30(+2.85%)
Aug 09, 2007	46.82	47.75	45.70	45.70	27,657,816	-1.81(-3.82%)
Aug 08, 2007	46.76	48.25	46.76	47.52	25,654,442	+0.65(+1.38%)
Aug 07, 2007	45.83	47.27	45.37	46.87	27,195,526	+0.65(+1.41%)
Aug 06, 2007	45.75	46.25	44.17	46.21	30,384,720	+0.31(+0.68%)
Aug 03, 2007	46.32	47.89	45.75	45.90	27,597,402	-1.36(-2.88%)
Aug 02, 2007	47.62	48.46	46.54	47.27	28,008,178	-0.72(-1.50%)
Aug 01, 2007	47.76	50.43	46.51	47.99	38,208,088	-0.05(-0.11%)
Jul 31, 2007	48.70	49.27	47.98	48.04	21,080,898	-0.66(-1.35%)
Jul 30, 2007	48.37	49.02	47.27	48.70	21,506,964	+0.69(+1.44%)
Jul 27, 2007	49.76	50.11	47.67	48.01	30,288,892	-1.27(-2.58%)
Jul 26, 2007	50.29	50.96	48.61	49.28	30,484,134	-2.02(-3.94%)
Jul 25, 2007	50.63	51.66	49.84	51.30	25,116,126	+0.68(+1.34%)
Jul 24, 2007	51.63	51.92	50.47	50.63	19,457,520	-1.53(-2.94%)
Jul 23, 2007	51.93	52.49	51.36	52.16	17,136,440	+0.25(+0.49%)
Jul 20, 2007	52.40	52.58	51.49	51.91	18,335,844	-0.50(-0.95%)
Jul 19, 2007	52.66	52.81	52.11	52.40	14,950,423	-0.05(-0.09%)
Jul 18, 2007	51.32	52.64	51.05	52.45	20,194,106	+1.12(+2.17%)
Jul 17, 2007	52.45	52.45	51.11	51.33	17,289,066	-0.57(-1.11%)
Jul 16, 2007	52.68	52.99	51.47	51.91	18,629,278	-0.68(-1.30%)
Jul 13, 2007	52.67	53.53	52.33	52.59	16,994,518	+0.02(+0.03%)
Jul 12, 2007	51.22	52.61	51.13	52.57	22,322,312	+1.44(+2.81%)
Jul 11, 2007	50.42	51.20	49.98	51.13	21,728,902	+0.99(+1.97%)
Jul 10, 2007	50.15	50.83	49.48	50.15	24,619,298	-0.28(-0.56%)
Jul 09, 2007	49.33	50.60	49.27	50.43	18,893,494	+1.03(+2.08%)
Jul 06, 2007	49.02	49.56	48.78	49.40	20,809,592	+0.63(+1.28%)
Jul 05, 2007	48.88	49.10	48.18	48.78	15,523,555	+0.14(+0.28%)
Jul 03, 2007	47.10	48.85	47.10	48.64	8,188,980	+0.66(+1.39%)
Jul 02, 2007	47.72	48.05	47.56	47.98	14,574,581	+0.51(+1.08%)
Jun 29, 2007	47.58	48.00	47.06	47.47	19,043,204	+0.03(+0.07%)
Jun 28, 2007	47.37	47.83	47.24	47.43	15,252,681	+0.16(+0.35%)
Jun 27, 2007	46.34	47.33	45.99	47.27	18,183,240	+0.67(+1.44%)
Jun 26, 2007	46.74	47.21	46.41	46.60	23,936,646	-0.14(-0.30%)
Jun 25, 2007	46.02	47.14	45.92	46.74	22,519,366	+0.79(+1.72%)
Jun 22, 2007	46.68	46.73	45.92	45.95	23,855,538	-0.73(-1.57%)
Jun 21, 2007	45.81	46.78	45.84	46.68	17,852,002	+1.06(+2.32%)
Jun 20, 2007	47.10	47.16	45.50	45.62	19,614,970	-1.31(-2.79%)
Jun 19, 2007	46.76	47.19	46.74	46.93	12,483,044	-0.06(-0.12%)
Jun 18, 2007	46.92	47.33	46.92	46.99	10,641,362	+0.12(+0.26%)
Jun 15, 2007	46.69	47.10	46.63	46.86	16,742,677	+0.47(+1.02%)
Jun 14, 2007	45.87	46.51	45.87	46.39	15,009,079	+0.66(+1.45%)
Jun 13, 2007	45.53	45.95	45.48	45.72	17,656,686	+0.33(+0.73%)
Jun 12, 2007	45.84	46.10	45.36	45.39	13,157,813	-0.45(-0.98%)
Jun 11, 2007	45.45	46.08	45.23	45.84	11,937,823	+0.38(+0.83%)
Jun 08, 2007	45.14	45.49	44.58	45.47	15,178,399	+0.28(+0.61%)
Jun 07, 2007	46.01	46.24	45.13	45.19	19,487,530	-0.90(-1.94%)
Jun 06, 2007	46.43	46.61	45.85	46.08	13,347,841	-0.53(-1.14%)
Jun 05, 2007	46.60	46.79	46.30	46.61	13,138,663	-0.23(-0.48%)
Jun 04, 2007	46.33	46.91	46.20	46.84	14,123,747	+0.51(+1.09%)
Jun 01, 2007	46.07	46.50	46.05	46.33	13,037,931	+0.42(+0.91%)
May 31, 2007	46.29	46.41	45.65	45.92	20,440,196	-0.43(-0.92%)
May 30, 2007	45.48	46.37	45.17	46.34	19,126,552	+0.87(+1.91%)
May 29, 2007	45.43	45.64	45.08	45.48	14,135,535	-0.24(-0.52%)
May 25, 2007	45.06	45.71	45.23	45.71	12,138,410	+0.65(+1.45%)
May 24, 2007	45.87	46.14	44.94	45.06	23,539,046	-0.81(-1.76%)
May 23, 2007	46.40	46.72	45.74	45.87	25,252,092	-0.44(-0.95%)
May 22, 2007	46.67	46.90	46.23	46.30	16,354,114	-0.37(-0.78%)
May 21, 2007	46.89	47.08	46.53	46.67	20,160,390	-0.01(-0.02%)
May 18, 2007	46.15	46.72	46.09	46.68	19,725,622	+0.78(+1.71%)
May 17, 2007	45.56	46.20	45.19	45.90	13,814,479	+0.41(+0.90%)
May 16, 2007	45.49	45.60	44.86	45.49	16,758,100	+0.00(+0.00%)
May 15, 2007	45.61	45.85	45.42	45.49	17,476,354	-0.08(-0.17%)
May 14, 2007	45.08	45.61	44.98	45.57	22,233,470	+0.47(+1.04%)
May 11, 2007	44.23	45.15	44.23	45.10	14,956,856	+1.04(+2.37%)
May 10, 2007	44.81	44.90	44.03	44.06	13,990,359	-0.88(-1.96%)
May 09, 2007	45.03	45.06	44.45	44.94	13,149,294	-0.17(-0.37%)
May 08, 2007	44.84	45.18	44.44	45.10	12,455,624	+0.26(+0.59%)
May 07, 2007	44.51	44.91	44.24	44.84	12,952,993	+0.16(+0.35%)
May 04, 2007	44.96	45.27	44.40	44.68	13,752,969	-0.15(-0.33%)
May 03, 2007	44.31	45.00	44.19	44.83	12,633,011	+0.52(+1.17%)
May 02, 2007	44.22	44.50	43.99	44.31	11,382,937	+0.16(+0.37%)
May 01, 2007	43.93	44.30	43.62	44.15	16,402,595	+0.32(+0.72%)
Apr 30, 2007	44.00	44.55	43.81	43.83	19,861,942	-0.16(-0.37%)
Apr 27, 2007	44.19	44.23	43.58	43.99	14,410,489	-0.06(-0.13%)
Apr 26, 2007	44.05	44.16	43.55	44.05	18,501,082	-0.08(-0.18%)
Apr 25, 2007	43.71	44.47	43.70	44.13	19,388,574	+0.69(+1.58%)
Apr 24, 2007	43.45	43.84	43.34	43.44	15,979,221	-0.26(-0.59%)
Apr 23, 2007	43.98	44.45	43.61	43.70	21,727,928	-0.50(-1.13%)
Apr 20, 2007	43.55	44.30	43.42	44.20	27,725,432	+0.92(+2.13%)
Apr 19, 2007	43.65	43.75	43.23	43.28	14,221,837	-0.54(-1.23%)
Apr 18, 2007	43.70	44.02	43.55	43.82	12,503,933	-0.11(-0.24%)
Apr 17, 2007	43.95	44.27	43.69	43.93	15,638,768	+0.05(+0.12%)
Apr 16, 2007	43.53	43.93	43.21	43.88	14,745,158	+0.48(+1.12%)
Apr 13, 2007	43.67	43.67	43.19	43.39	12,894,492	-0.09(-0.21%)
Apr 12, 2007	43.24	43.52	42.99	43.48	14,286,306	+0.34(+0.80%)
Apr 11, 2007	43.41	43.65	43.08	43.14	19,082,348	-0.27(-0.62%)
Apr 10, 2007	42.70	43.51	42.63	43.41	15,663,393	+0.87(+2.05%)
Apr 09, 2007	42.44	43.05	42.33	42.53	11,373,811	-0.07(-0.16%)
Apr 05, 2007	42.57	42.77	42.44	42.60	11,190,026	+0.03(+0.08%)
Apr 04, 2007	42.33	42.68	42.06	42.57	11,752,903	+0.12(+0.28%)
Apr 03, 2007	42.04	42.59	41.96	42.45	16,609,214	+0.29(+0.68%)
Apr 02, 2007	41.72	42.29	41.72	42.16	14,539,254	+0.49(+1.18%)
Mar 30, 2007	42.15	42.15	41.35	41.67	15,103,852	-0.56(-1.32%)
Mar 29, 2007	41.90	42.25	41.88	42.23	18,187,386	+0.49(+1.17%)
Mar 28, 2007	41.96	42.08	41.56	41.74	18,168,708	-0.05(-0.12%)
Mar 27, 2007	41.70	41.90	41.48	41.79	15,171,648	-0.13(-0.31%)
Mar 26, 2007	41.77	42.01	41.42	41.92	17,945,130	+0.39(+0.95%)
Mar 23, 2007	41.35	41.75	41.24	41.53	19,316,358	+0.43(+1.06%)
Mar 22, 2007	40.31	41.39	40.17	41.09	23,412,806	+0.90(+2.23%)
Mar 21, 2007	39.66	40.28	39.47	40.20	18,035,650	+0.73(+1.84%)
Mar 20, 2007	39.10	39.52	38.99	39.47	14,629,632	+0.38(+0.97%)
Mar 19, 2007	38.64	39.30	38.61	39.09	24,825,882	+0.73(+1.91%)
Mar 16, 2007	38.80	39.16	38.18	38.36	22,575,646	-0.45(-1.15%)
Mar 15, 2007	38.43	39.04	38.21	38.80	17,740,988	+0.31(+0.81%)
Mar 14, 2007	38.48	38.68	37.80	38.50	20,221,212	+0.27(+0.71%)
Mar 13, 2007	38.78	39.22	38.08	38.22	16,764,507	-0.56(-1.44%)
Mar 12, 2007	38.40	38.99	38.35	38.78	16,711,974	+0.20(+0.53%)
Mar 09, 2007	38.78	38.90	38.31	38.58	13,610,203	+0.01(+0.01%)
Mar 08, 2007	38.85	38.91	38.31	38.57	19,127,618	+0.07(+0.19%)
Mar 07, 2007	38.20	39.33	38.07	38.50	22,698,460	+0.37(+0.98%)
Mar 06, 2007	37.91	38.15	37.62	38.13	20,379,898	+0.70(+1.87%)
Mar 05, 2007	37.30	37.94	37.19	37.43	20,784,374	-0.20(-0.54%)
Mar 02, 2007	38.08	38.17	37.37	37.63	19,215,646	-0.46(-1.20%)
Mar 01, 2007	37.93	38.61	36.62	38.09	25,095,674	-0.52(-1.34%)
Feb 28, 2007	38.65	39.30	38.52	38.61	24,851,438	-0.03(-0.09%)
Feb 27, 2007	39.84	40.13	38.33	38.64	24,727,382	-1.59(-3.96%)
Feb 26, 2007	40.24	40.53	40.08	40.24	13,226,229	+0.19(+0.48%)
Feb 23, 2007	40.11	40.16	39.76	40.04	13,954,154	+0.23(+0.57%)
Feb 22, 2007	39.45	39.98	39.35	39.82	14,913,596	+0.41(+1.04%)
Feb 21, 2007	39.51	39.66	38.99	39.41	23,528,168	-0.14(-0.36%)
Feb 20, 2007	39.81	39.81	39.47	39.55	16,589,692	-0.35(-0.88%)
Feb 16, 2007	40.01	40.25	39.85	39.90	17,072,430	-0.31(-0.77%)
Feb 15, 2007	40.60	40.60	40.10	40.21	18,147,056	-0.47(-1.15%)
Feb 14, 2007	40.93	41.15	40.44	40.68	14,034,902	-0.36(-0.88%)
Feb 13, 2007	40.98	41.11	40.83	41.04	14,037,323	+0.29(+0.71%)
Feb 12, 2007	41.19	41.23	40.51	40.75	22,127,960	-0.56(-1.36%)
Feb 09, 2007	41.66	41.70	41.17	41.31	11,540,107	-0.24(-0.58%)
Feb 08, 2007	40.83	41.65	40.62	41.55	18,030,984	+0.63(+1.53%)
Feb 07, 2007	41.62	41.75	40.87	40.93	16,991,856	-0.41(-0.99%)
Feb 06, 2007	41.78	41.80	41.10	41.34	14,863,370	-0.23(-0.56%)
Feb 05, 2007	41.72	41.86	41.39	41.57	14,964,000	-0.15(-0.35%)
Feb 02, 2007	41.58	42.04	41.30	41.72	13,093,034	-0.24(-0.58%)
Feb 01, 2007	41.27	42.24	41.19	41.96	19,444,770	+0.90(+2.18%)
Jan 31, 2007	41.13	41.38	40.73	41.06	17,317,882	-0.11(-0.26%)
Jan 30, 2007	40.54	41.17	40.48	41.17	11,354,998	+0.87(+2.15%)
Jan 29, 2007	40.29	40.74	40.14	40.30	11,222,068	+0.02(+0.04%)
Jan 26, 2007	40.65	40.78	40.13	40.29	12,896,566	-0.01(-0.03%)
Jan 25, 2007	40.85	41.01	40.16	40.30	14,981,747	-0.74(-1.81%)
Jan 24, 2007	40.84	41.27	40.40	41.04	12,533,803	+0.16(+0.39%)
Jan 23, 2007	40.35	41.27	40.34	40.88	16,450,017	+0.75(+1.88%)
Jan 22, 2007	40.86	40.91	39.98	40.13	21,242,436	-0.62(-1.52%)
Jan 19, 2007	40.19	40.79	39.89	40.75	17,718,980	+0.79(+1.97%)
Jan 18, 2007	39.91	40.48	39.45	39.96	18,901,688	+0.06(+0.14%)
Jan 17, 2007	39.28	39.93	39.16	39.90	18,715,160	+0.65(+1.65%)
Jan 16, 2007	39.49	39.84	39.01	39.26	14,698,139	-0.38(-0.97%)
Jan 12, 2007	38.93	39.79	38.93	39.64	16,584,722	+0.94(+2.42%)
Jan 11, 2007	39.06	40.08	38.59	38.70	22,019,964	-0.41(-1.04%)
Jan 10, 2007	39.30	39.62	38.84	39.11	21,184,934	-0.69(-1.73%)
Jan 09, 2007	39.99	40.20	39.36	39.80	18,635,118	-0.46(-1.15%)
Jan 08, 2007	40.04	40.32	39.44	40.26	16,745,162	+0.51(+1.28%)
Jan 05, 2007	39.60	40.07	39.51	39.75	17,069,768	+0.15(+0.38%)
Jan 04, 2007	39.95	39.98	39.22	39.60	19,212,452	-0.39(-0.97%)
Jan 03, 2007	41.00	41.27	39.75	39.99	22,574,582	-1.44(-3.48%)
Dec 29, 2006	41.63	41.75	41.41	41.43	9,601,523	-0.42(-1.01%)
Dec 28, 2006	41.84	41.98	41.70	41.85	7,201,674	+0.14(+0.32%)
Dec 27, 2006	41.29	41.77	41.28	41.72	9,077,610	+0.54(+1.30%)
Dec 26, 2006	40.93	41.36	40.87	41.18	7,112,403	+0.20(+0.49%)
Dec 22, 2006	41.30	41.42	40.94	40.98	7,962,697	-0.28(-0.68%)
Dec 21, 2006	41.50	41.79	40.87	41.26	13,381,612	-0.24(-0.57%)
Dec 20, 2006	41.95	42.21	41.40	41.50	15,426,683	-0.47(-1.13%)
Dec 19, 2006	41.12	42.14	40.85	41.97	16,330,220	+0.65(+1.58%)
Dec 18, 2006	42.32	42.50	41.27	41.32	16,358,439	-1.16(-2.72%)
Dec 15, 2006	42.82	42.88	42.25	42.47	16,921,396	-0.33(-0.78%)
Dec 14, 2006	42.10	42.94	41.95	42.81	16,389,675	+0.88(+2.11%)
Dec 13, 2006	41.99	42.10	41.62	41.92	13,554,120	+0.31(+0.74%)
Dec 12, 2006	41.95	42.02	41.34	41.61	16,418,781	+0.08(+0.20%)
Dec 11, 2006	41.04	41.72	40.94	41.53	14,173,338	+0.49(+1.19%)
Dec 08, 2006	41.48	41.70	41.00	41.04	13,554,475	-0.28(-0.67%)
Dec 07, 2006	41.50	41.70	41.16	41.31	12,745,178	-0.14(-0.33%)
Dec 06, 2006	41.61	41.93	41.41	41.45	18,316,190	-0.22(-0.53%)
Dec 05, 2006	41.50	41.79	41.01	41.67	14,664,773	+0.25(+0.61%)
Dec 04, 2006	41.19	41.44	40.96	41.41	13,292,341	+0.22(+0.53%)

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.