Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	38.40	39.19	38.07	38.65	2,235,680	+0.36(+0.94%)
Nov 29, 2007	38.48	38.56	37.76	38.30	2,688,657	-0.13(-0.33%)
Nov 28, 2007	38.09	38.83	38.05	38.42	3,212,424	+0.37(+0.97%)
Nov 27, 2007	37.95	38.27	36.79	38.05	2,668,364	+0.22(+0.59%)
Nov 26, 2007	37.01	38.46	36.47	37.83	5,489,113	+0.30(+0.79%)
Nov 23, 2007	38.22	38.22	36.59	37.53	1,717,771	-0.36(-0.95%)
Nov 21, 2007	38.54	38.71	37.52	37.89	4,091,589	-0.89(-2.29%)
Nov 20, 2007	39.24	40.36	37.67	38.78	9,561,315	-3.81(-8.95%)
Nov 19, 2007	38.23	45.56	38.04	42.59	24,338,566	+6.87(+19.23%)
Nov 16, 2007	35.61	35.92	35.07	35.72	3,889,389	+0.29(+0.81%)
Nov 15, 2007	35.46	36.23	35.26	35.43	4,025,633	+0.04(+0.13%)
Nov 14, 2007	37.52	37.52	35.32	35.39	4,635,964	-1.61(-4.34%)
Nov 13, 2007	36.47	37.95	36.46	37.00	5,393,947	+0.38(+1.03%)
Nov 12, 2007	36.78	40.80	35.90	36.62	15,633,962	-6.89(-15.83%)
Nov 09, 2007	44.69	45.14	43.51	43.51	2,978,488	-1.76(-3.88%)
Nov 08, 2007	44.17	45.65	43.66	45.26	4,355,884	+1.07(+2.41%)
Nov 07, 2007	43.44	45.15	43.33	44.20	3,941,058	+0.16(+0.37%)
Nov 06, 2007	42.94	44.40	42.30	44.04	2,220,954	+1.09(+2.55%)
Nov 05, 2007	42.51	43.18	42.04	42.94	1,685,001	+0.34(+0.80%)
Nov 02, 2007	43.77	43.94	42.39	42.60	2,348,269	-1.00(-2.28%)
Nov 01, 2007	43.55	44.47	43.53	43.60	1,501,023	-0.31(-0.71%)
Oct 31, 2007	43.95	44.36	43.68	43.91	2,086,871	-0.04(-0.08%)
Oct 30, 2007	44.82	44.82	43.81	43.95	2,729,438	-0.70(-1.57%)
Oct 29, 2007	44.62	45.13	44.56	44.65	3,125,938	+0.05(+0.12%)
Oct 26, 2007	44.84	44.84	44.23	44.59	1,910,382	+0.13(+0.28%)
Oct 25, 2007	44.81	44.93	44.21	44.47	2,889,282	-0.37(-0.82%)
Oct 24, 2007	45.29	45.29	43.57	44.83	4,061,793	+1.47(+3.39%)
Oct 23, 2007	43.36	43.94	42.20	43.36	2,322,827	-0.27(-0.62%)
Oct 22, 2007	43.31	43.91	41.75	43.63	1,743,093	-0.06(-0.14%)
Oct 19, 2007	44.62	44.84	43.69	43.69	3,032,895	-0.91(-2.03%)
Oct 18, 2007	44.17	44.84	43.65	44.60	2,192,384	+0.25(+0.57%)
Oct 17, 2007	45.21	45.29	43.54	44.35	4,262,880	-1.46(-3.19%)
Oct 16, 2007	44.92	47.12	44.16	45.81	7,702,342	+1.83(+4.16%)
Oct 15, 2007	43.28	43.99	42.91	43.98	2,563,401	+0.50(+1.16%)
Oct 12, 2007	43.73	43.75	43.09	43.48	3,115,274	+0.12(+0.27%)
Oct 11, 2007	43.77	44.33	43.32	43.36	2,346,510	-0.47(-1.06%)
Oct 10, 2007	43.25	44.49	42.90	43.83	2,653,123	+0.62(+1.43%)
Oct 09, 2007	43.38	43.60	42.90	43.21	1,536,874	-0.07(-0.17%)
Oct 08, 2007	42.99	43.46	42.65	43.28	1,733,633	-0.20(-0.45%)
Oct 05, 2007	43.26	43.54	42.91	43.48	2,087,647	+0.54(+1.25%)
Oct 04, 2007	42.91	43.86	42.89	42.94	2,506,810	-0.95(-2.17%)
Oct 03, 2007	41.88	46.77	41.87	43.89	13,634,194	+1.95(+4.64%)
Oct 02, 2007	42.05	42.21	41.49	41.95	1,311,702	-0.12(-0.28%)
Oct 01, 2007	42.31	42.58	41.94	42.06	2,822,762	+0.08(+0.19%)
Sep 28, 2007	41.26	42.30	40.59	41.98	3,905,862	+0.74(+1.81%)
Sep 27, 2007	39.89	42.33	39.24	41.24	10,201,231	+2.25(+5.77%)
Sep 26, 2007	39.67	39.69	38.94	38.99	1,986,307	-0.60(-1.52%)
Sep 25, 2007	38.32	40.36	38.32	39.59	4,620,910	+2.53(+6.82%)
Sep 24, 2007	37.49	37.59	37.00	37.06	1,357,551	-0.37(-0.98%)
Sep 21, 2007	37.17	37.58	37.08	37.43	2,411,737	+0.16(+0.43%)
Sep 20, 2007	37.68	37.94	37.22	37.26	2,019,795	-0.44(-1.17%)
Sep 19, 2007	37.78	38.26	37.42	37.70	1,981,851	+0.00(+0.00%)
Sep 18, 2007	36.82	37.78	36.66	37.70	1,683,941	+0.97(+2.64%)
Sep 17, 2007	36.79	36.98	36.32	36.74	1,797,324	-0.20(-0.53%)
Sep 14, 2007	36.76	37.21	36.71	36.93	1,343,431	+0.01(+0.02%)
Sep 13, 2007	36.78	37.53	36.72	36.92	1,673,404	+0.42(+1.15%)
Sep 12, 2007	37.00	37.39	36.43	36.50	1,508,019	-0.63(-1.69%)
Sep 11, 2007	37.32	37.32	36.69	37.13	1,101,562	+0.18(+0.49%)
Sep 10, 2007	37.32	37.87	36.84	36.95	1,323,415	-0.48(-1.27%)
Sep 07, 2007	37.63	38.17	37.25	37.43	1,145,595	-0.22(-0.57%)
Sep 06, 2007	38.36	38.59	37.55	37.64	1,972,880	-0.52(-1.36%)
Sep 05, 2007	38.28	38.46	37.78	38.16	1,873,540	-0.22(-0.56%)
Sep 04, 2007	37.90	38.71	37.65	38.38	1,315,691	+0.42(+1.11%)
Aug 31, 2007	37.62	38.00	37.27	37.95	1,017,900	+0.90(+2.42%)
Aug 30, 2007	37.32	37.91	36.74	37.06	1,568,896	-0.32(-0.86%)
Aug 29, 2007	36.55	37.47	36.20	37.38	1,422,557	+0.80(+2.18%)
Aug 28, 2007	36.91	37.26	36.44	36.58	1,443,694	-0.60(-1.62%)
Aug 27, 2007	37.97	37.97	36.78	37.18	1,517,677	-0.89(-2.33%)
Aug 24, 2007	36.04	38.32	35.95	38.07	4,192,671	+2.02(+5.60%)
Aug 23, 2007	35.30	36.26	35.30	36.05	2,690,804	+0.91(+2.60%)
Aug 22, 2007	34.54	35.31	34.45	35.14	1,993,324	+0.72(+2.08%)
Aug 21, 2007	34.82	34.91	34.32	34.42	1,559,599	-0.29(-0.83%)
Aug 20, 2007	35.57	35.91	34.47	34.71	1,441,766	-1.02(-2.86%)
Aug 17, 2007	34.34	35.92	33.97	35.73	2,950,760	+1.65(+4.84%)
Aug 16, 2007	34.65	34.77	33.56	34.08	2,498,326	-0.71(-2.04%)
Aug 15, 2007	34.96	35.51	34.73	34.79	2,351,346	-0.32(-0.92%)
Aug 14, 2007	36.04	36.32	35.03	35.11	2,513,675	-0.78(-2.17%)
Aug 13, 2007	35.11	37.33	34.99	35.89	3,356,459	+1.14(+3.28%)
Aug 10, 2007	34.32	35.56	33.44	34.75	5,277,596	+0.40(+1.17%)
Aug 09, 2007	35.40	35.46	33.82	34.35	5,771,953	-1.36(-3.82%)
Aug 08, 2007	35.91	36.60	35.22	35.71	4,827,634	+0.17(+0.48%)
Aug 07, 2007	36.30	36.74	35.39	35.54	4,888,280	-0.97(-2.65%)
Aug 06, 2007	37.34	37.49	35.56	36.51	4,335,207	-0.53(-1.43%)
Aug 03, 2007	37.30	37.89	37.02	37.04	2,528,710	-0.83(-2.18%)
Aug 02, 2007	37.89	38.48	37.67	37.87	1,682,682	-0.01(-0.02%)
Aug 01, 2007	37.79	38.23	37.32	37.87	2,296,494	-0.05(-0.14%)
Jul 31, 2007	38.93	39.19	37.89	37.93	2,866,615	-0.57(-1.49%)
Jul 30, 2007	37.85	38.60	37.27	38.50	2,221,031	+0.74(+1.97%)
Jul 27, 2007	38.07	38.15	37.36	37.76	2,214,496	-0.14(-0.38%)
Jul 26, 2007	38.77	38.91	37.04	37.90	3,619,850	-1.32(-3.36%)
Jul 25, 2007	39.64	39.86	39.18	39.22	1,929,230	-0.46(-1.15%)
Jul 24, 2007	40.17	40.57	39.47	39.68	1,685,901	-0.46(-1.14%)
Jul 23, 2007	39.76	40.39	39.71	40.13	2,667,831	+0.59(+1.50%)
Jul 20, 2007	39.97	39.97	39.04	39.54	1,464,393	-0.36(-0.90%)
Jul 19, 2007	40.28	40.43	39.84	39.90	1,831,262	-0.06(-0.16%)
Jul 18, 2007	38.98	40.09	38.81	39.96	1,608,867	+0.96(+2.46%)
Jul 17, 2007	39.43	39.60	38.87	39.00	1,547,749	-0.39(-0.98%)
Jul 16, 2007	39.52	39.63	39.28	39.39	792,654	-0.13(-0.32%)
Jul 13, 2007	39.46	39.61	39.35	39.52	921,287	-0.04(-0.11%)
Jul 12, 2007	39.46	39.60	39.21	39.56	1,395,608	+0.28(+0.71%)
Jul 11, 2007	38.83	39.47	38.83	39.28	1,255,848	+0.39(+0.99%)
Jul 10, 2007	39.51	39.57	38.76	38.90	1,216,573	-0.62(-1.57%)
Jul 09, 2007	39.86	39.95	39.45	39.52	1,023,933	-0.45(-1.12%)
Jul 06, 2007	39.50	40.05	39.49	39.96	1,555,966	+0.62(+1.57%)
Jul 05, 2007	39.04	39.42	38.88	39.34	972,176	+0.30(+0.78%)
Jul 03, 2007	39.41	39.41	39.01	39.04	548,320	-0.37(-0.93%)
Jul 02, 2007	38.85	39.61	38.85	39.41	1,869,599	+0.51(+1.31%)
Jun 29, 2007	38.87	39.21	38.56	38.90	1,024,988	-0.03(-0.07%)
Jun 28, 2007	38.88	39.39	38.88	38.92	1,189,378	+0.04(+0.09%)
Jun 27, 2007	38.43	39.19	38.25	38.89	2,093,624	+0.42(+1.10%)
Jun 26, 2007	38.81	38.91	38.34	38.47	1,288,164	-0.17(-0.44%)
Jun 25, 2007	38.56	38.97	38.39	38.64	1,958,505	-0.19(-0.48%)
Jun 22, 2007	38.92	39.10	38.62	38.82	1,814,170	-0.25(-0.64%)
Jun 21, 2007	39.10	39.36	38.73	39.08	1,459,002	-0.14(-0.37%)
Jun 20, 2007	39.69	39.78	39.12	39.22	1,551,311	-0.44(-1.11%)
Jun 19, 2007	38.87	39.79	38.79	39.66	2,175,716	+0.73(+1.87%)
Jun 18, 2007	39.03	39.40	38.79	38.93	3,046,203	-0.46(-1.16%)
Jun 15, 2007	40.65	40.76	39.22	39.39	4,699,204	-0.91(-2.25%)
Jun 14, 2007	40.57	40.89	40.13	40.30	2,485,577	+0.00(+0.00%)
Jun 13, 2007	40.40	40.54	40.05	40.30	1,374,694	-0.27(-0.66%)
Jun 12, 2007	40.45	40.98	40.25	40.56	1,800,181	-0.15(-0.37%)
Jun 11, 2007	40.77	40.85	40.44	40.72	1,185,039	+0.01(+0.02%)
Jun 08, 2007	40.37	41.02	40.00	40.71	1,416,344	+0.22(+0.53%)
Jun 07, 2007	40.41	40.56	39.68	40.49	4,538,048	-0.15(-0.37%)
Jun 06, 2007	41.11	41.25	40.43	40.65	2,288,297	-0.56(-1.35%)
Jun 05, 2007	42.30	42.33	41.01	41.20	1,553,739	-1.03(-2.44%)
Jun 04, 2007	41.63	42.30	41.63	42.23	1,429,951	+0.39(+0.94%)
Jun 01, 2007	41.52	42.14	41.03	41.84	2,012,953	+0.53(+1.28%)
May 31, 2007	42.04	42.04	41.19	41.31	1,650,643	-0.72(-1.71%)
May 30, 2007	42.14	42.29	41.40	42.03	2,787,263	-0.18(-0.42%)
May 29, 2007	42.56	42.64	41.98	42.21	1,664,450	-0.48(-1.11%)
May 25, 2007	42.32	43.05	42.17	42.68	1,346,244	+0.34(+0.80%)
May 24, 2007	43.97	44.11	42.24	42.34	2,153,183	-1.49(-3.40%)
May 23, 2007	43.34	44.02	43.27	43.83	1,913,464	+0.39(+0.91%)
May 22, 2007	44.20	44.31	43.38	43.43	1,808,667	-1.01(-2.28%)
May 21, 2007	44.17	44.51	43.81	44.45	1,064,621	+0.29(+0.65%)
May 18, 2007	43.53	44.34	43.18	44.16	2,242,773	+0.68(+1.57%)
May 17, 2007	43.90	43.90	43.22	43.48	1,196,120	-0.45(-1.02%)
May 16, 2007	43.18	43.95	42.98	43.93	2,225,830	+1.11(+2.60%)
May 15, 2007	42.86	43.22	42.58	42.82	2,633,554	-0.35(-0.81%)
May 14, 2007	43.67	43.81	42.81	43.17	2,066,119	-0.90(-2.04%)
May 11, 2007	43.42	44.14	42.47	44.06	1,758,446	+0.73(+1.68%)
May 10, 2007	42.35	43.60	41.94	43.34	3,071,598	+0.13(+0.31%)
May 09, 2007	43.31	43.54	43.11	43.20	1,565,014	-0.30(-0.70%)
May 08, 2007	43.39	43.60	43.32	43.51	1,888,872	+0.09(+0.21%)
May 07, 2007	44.01	44.01	43.38	43.42	1,965,849	-0.44(-1.00%)
May 04, 2007	44.04	44.56	43.77	43.86	2,119,575	-0.11(-0.24%)
May 03, 2007	43.86	43.96	43.47	43.96	2,104,490	+0.36(+0.82%)
May 02, 2007	42.96	43.81	42.92	43.60	3,341,941	+0.78(+1.82%)
May 01, 2007	41.88	43.44	41.74	42.82	3,209,819	+1.09(+2.62%)
Apr 30, 2007	41.61	42.12	41.18	41.73	2,278,022	+0.22(+0.52%)
Apr 27, 2007	41.86	42.31	41.41	41.52	1,446,698	-0.32(-0.77%)
Apr 26, 2007	41.43	42.22	41.39	41.84	1,512,645	-0.02(-0.04%)
Apr 25, 2007	41.99	42.00	41.62	41.86	1,585,813	-0.15(-0.36%)
Apr 24, 2007	41.84	42.18	41.61	42.01	1,069,117	+0.24(+0.58%)
Apr 23, 2007	41.84	42.11	41.71	41.77	1,338,349	-0.27(-0.64%)
Apr 20, 2007	42.29	42.33	41.69	42.04	2,079,822	+0.22(+0.51%)
Apr 19, 2007	42.01	42.11	41.62	41.82	1,495,031	-0.33(-0.79%)
Apr 18, 2007	42.11	42.48	42.09	42.15	1,523,808	-0.04(-0.11%)
Apr 17, 2007	42.15	42.56	41.94	42.20	1,878,048	+0.13(+0.30%)
Apr 16, 2007	41.83	42.30	41.56	42.07	1,723,356	+0.39(+0.95%)
Apr 13, 2007	41.51	41.80	41.39	41.68	1,512,324	+0.22(+0.52%)
Apr 12, 2007	41.02	41.49	40.74	41.46	1,535,248	+0.23(+0.57%)
Apr 11, 2007	41.13	41.36	40.91	41.23	2,213,431	+0.06(+0.15%)
Apr 10, 2007	40.57	41.39	40.26	41.17	3,328,806	+0.68(+1.68%)
Apr 09, 2007	40.14	40.74	40.14	40.48	2,318,184	+0.39(+0.96%)
Apr 05, 2007	40.22	40.31	39.95	40.10	2,296,412	-0.05(-0.13%)
Apr 04, 2007	39.63	40.24	39.47	40.15	2,274,154	+0.65(+1.66%)
Apr 03, 2007	39.23	39.94	39.23	39.50	3,228,937	+0.45(+1.15%)
Apr 02, 2007	38.83	39.14	38.67	39.05	1,853,238	+0.10(+0.25%)
Mar 30, 2007	38.62	39.07	38.62	38.95	1,768,092	+0.50(+1.31%)
Mar 29, 2007	38.40	38.65	38.07	38.45	2,095,994	+0.09(+0.23%)
Mar 28, 2007	38.60	38.81	38.03	38.36	1,717,955	-0.36(-0.93%)
Mar 27, 2007	38.62	38.92	38.30	38.72	1,274,980	+0.07(+0.19%)
Mar 26, 2007	38.81	39.19	38.22	38.65	1,898,989	-0.24(-0.62%)
Mar 23, 2007	39.78	39.78	38.89	38.89	1,538,089	-0.73(-1.83%)
Mar 22, 2007	39.55	39.71	39.15	39.61	2,257,910	+0.12(+0.29%)
Mar 21, 2007	38.93	39.52	38.13	39.50	3,125,524	+0.63(+1.62%)
Mar 20, 2007	38.74	38.98	38.46	38.87	1,907,048	+0.02(+0.05%)
Mar 19, 2007	38.65	38.85	38.32	38.85	2,280,954	+0.56(+1.45%)
Mar 16, 2007	38.52	38.56	37.98	38.30	1,862,535	-0.24(-0.63%)
Mar 15, 2007	38.09	38.65	38.04	38.54	2,113,703	+0.42(+1.11%)
Mar 14, 2007	38.30	38.37	37.55	38.12	4,005,636	-0.39(-1.00%)
Mar 13, 2007	39.71	39.69	38.48	38.50	2,472,912	-1.21(-3.05%)
Mar 12, 2007	39.20	39.72	38.85	39.71	2,341,366	+0.86(+2.22%)
Mar 09, 2007	39.33	39.74	38.37	38.85	3,315,855	-1.00(-2.50%)
Mar 08, 2007	39.58	39.95	39.51	39.85	5,018,886	+0.44(+1.12%)
Mar 07, 2007	38.61	39.43	38.43	39.41	2,978,794	+0.80(+2.07%)
Mar 06, 2007	38.03	38.65	37.83	38.61	2,236,854	+0.70(+1.85%)
Mar 05, 2007	37.57	38.20	37.25	37.91	3,482,630	+0.40(+1.08%)
Mar 02, 2007	37.69	38.18	37.51	37.51	3,155,212	-0.77(-2.02%)
Mar 01, 2007	36.28	38.91	35.87	38.28	7,405,662	+1.87(+5.12%)
Feb 28, 2007	36.20	36.77	35.87	36.41	2,758,139	-0.27(-0.73%)
Feb 27, 2007	37.82	37.93	36.34	36.68	3,236,183	-1.41(-3.70%)
Feb 26, 2007	38.34	38.48	37.88	38.09	1,817,148	-0.04(-0.12%)
Feb 23, 2007	38.23	38.50	38.09	38.13	1,744,701	+0.07(+0.19%)
Feb 22, 2007	38.09	38.13	37.82	38.06	2,168,876	+0.08(+0.21%)
Feb 21, 2007	38.91	38.96	37.92	37.98	3,438,450	-0.74(-1.90%)
Feb 20, 2007	38.52	38.91	38.37	38.72	2,267,809	+0.57(+1.50%)
Feb 16, 2007	37.67	38.30	37.49	38.14	2,025,059	+0.48(+1.26%)
Feb 15, 2007	37.69	37.76	37.45	37.67	2,085,765	-0.04(-0.09%)
Feb 14, 2007	37.79	38.12	37.61	37.70	1,389,583	-0.07(-0.19%)
Feb 13, 2007	37.39	38.04	37.38	37.78	1,480,562	+0.38(+1.01%)
Feb 12, 2007	37.26	37.50	37.21	37.40	1,489,030	+0.11(+0.29%)
Feb 09, 2007	38.06	38.06	37.26	37.29	1,954,582	-0.66(-1.75%)
Feb 08, 2007	37.75	38.07	37.34	37.95	1,334,618	+0.22(+0.59%)
Feb 07, 2007	37.24	38.13	37.17	37.73	2,791,922	+0.70(+1.89%)
Feb 06, 2007	36.92	37.18	36.39	37.03	2,388,959	+0.26(+0.71%)
Feb 05, 2007	36.74	36.98	36.29	36.77	2,900,735	+0.56(+1.54%)
Feb 02, 2007	35.64	36.27	35.52	36.22	1,467,681	+0.58(+1.64%)
Feb 01, 2007	36.14	36.35	35.55	35.63	1,607,911	-0.55(-1.51%)
Jan 31, 2007	35.63	36.38	35.20	36.18	1,912,333	+1.12(+3.20%)
Jan 30, 2007	35.38	35.46	34.93	35.06	1,208,148	-0.31(-0.89%)
Jan 29, 2007	34.90	35.66	34.90	35.37	1,532,348	+0.03(+0.08%)
Jan 26, 2007	35.39	35.52	34.71	35.34	1,670,508	-0.01(-0.03%)
Jan 25, 2007	36.46	36.88	35.29	35.35	5,469,595	-1.41(-3.83%)
Jan 24, 2007	36.41	36.77	36.12	36.76	1,384,414	+0.39(+1.06%)
Jan 23, 2007	35.78	36.64	35.65	36.38	1,842,556	+0.63(+1.76%)
Jan 22, 2007	35.83	36.04	35.61	35.75	989,516	-0.17(-0.47%)
Jan 19, 2007	36.10	36.35	35.80	35.92	1,699,508	-0.32(-0.89%)
Jan 18, 2007	36.63	36.83	35.84	36.24	2,620,045	-0.32(-0.88%)
Jan 17, 2007	36.74	37.25	36.25	36.56	3,915,571	-0.13(-0.34%)
Jan 16, 2007	36.20	36.91	36.10	36.69	3,002,794	+0.39(+1.06%)
Jan 12, 2007	35.83	36.40	35.74	36.30	3,107,521	+0.56(+1.56%)
Jan 11, 2007	35.65	35.90	35.54	35.75	3,433,719	+0.30(+0.83%)
Jan 10, 2007	35.20	35.56	34.96	35.45	2,308,288	+0.09(+0.25%)
Jan 09, 2007	35.02	35.52	34.96	35.36	2,232,165	+0.43(+1.23%)
Jan 08, 2007	34.31	35.06	34.21	34.93	2,295,799	+0.52(+1.51%)
Jan 05, 2007	34.40	34.93	34.06	34.41	1,000,343	+0.14(+0.42%)
Jan 04, 2007	34.44	34.74	34.08	34.27	1,576,320	-0.14(-0.42%)
Jan 03, 2007	34.13	34.91	33.77	34.41	2,406,527	+0.30(+0.89%)
Dec 29, 2006	34.09	34.56	33.95	34.11	868,465	+0.02(+0.05%)
Dec 28, 2006	34.24	34.36	33.95	34.09	826,244	-0.15(-0.45%)
Dec 27, 2006	34.20	34.41	33.88	34.24	808,857	+0.23(+0.69%)
Dec 26, 2006	33.75	34.13	33.72	34.01	601,761	+0.15(+0.45%)
Dec 22, 2006	33.68	34.08	33.60	33.86	936,742	+0.10(+0.29%)
Dec 21, 2006	34.00	34.11	33.54	33.76	1,619,972	-0.10(-0.29%)
Dec 20, 2006	33.80	34.29	33.80	33.86	1,474,747	+0.02(+0.05%)
Dec 19, 2006	33.99	34.08	33.62	33.84	1,635,414	-0.23(-0.68%)
Dec 18, 2006	34.48	34.66	33.87	34.07	1,215,636	-0.41(-1.20%)
Dec 15, 2006	34.59	34.91	34.24	34.48	2,628,899	+0.12(+0.34%)
Dec 14, 2006	34.43	34.76	34.17	34.37	2,272,561	+0.04(+0.10%)
Dec 13, 2006	34.28	34.34	33.81	34.33	1,429,715	+0.27(+0.79%)
Dec 12, 2006	33.63	34.22	33.61	34.06	2,826,784	+0.40(+1.20%)
Dec 11, 2006	33.14	33.72	32.89	33.66	1,982,405	+0.63(+1.90%)
Dec 08, 2006	33.14	33.37	32.54	33.03	1,426,586	-0.27(-0.81%)
Dec 07, 2006	33.52	33.62	33.28	33.30	1,294,066	-0.06(-0.19%)
Dec 06, 2006	33.44	33.61	33.21	33.36	1,736,956	-0.26(-0.77%)
Dec 05, 2006	33.36	33.77	33.05	33.62	2,524,238	+0.45(+1.35%)
Dec 04, 2006	32.96	33.35	32.65	33.17	2,054,395	+0.36(+1.09%)

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.