Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	47.74	47.97	47.07	47.32	7,015,708	+0.22(+0.46%)
Nov 29, 2007	47.01	47.43	46.69	47.10	4,841,897	+0.08(+0.16%)
Nov 28, 2007	46.90	47.36	46.27	47.02	7,864,791	+0.72(+1.56%)
Nov 27, 2007	45.90	47.21	45.90	46.30	5,563,066	+0.40(+0.87%)
Nov 26, 2007	47.30	47.30	45.89	45.90	5,200,586	-1.12(-2.37%)
Nov 23, 2007	46.57	47.35	46.53	47.02	2,957,388	+0.63(+1.36%)
Nov 21, 2007	46.69	47.23	46.29	46.38	5,300,779	-0.18(-0.39%)
Nov 20, 2007	46.86	47.57	45.67	46.57	7,344,106	-0.09(-0.20%)
Nov 19, 2007	46.79	47.09	46.40	46.66	6,189,923	-0.24(-0.51%)
Nov 16, 2007	46.75	47.09	46.24	46.90	6,277,781	+0.32(+0.69%)
Nov 15, 2007	46.29	47.26	46.13	46.57	6,650,208	+0.20(+0.42%)
Nov 14, 2007	47.74	47.80	46.29	46.38	6,437,057	-0.95(-2.00%)
Nov 13, 2007	46.51	47.39	46.36	47.33	8,324,283	+1.18(+2.56%)
Nov 12, 2007	45.75	47.17	45.75	46.15	6,357,619	+0.31(+0.67%)
Nov 09, 2007	46.75	46.83	45.63	45.84	6,111,275	-0.91(-1.94%)
Nov 08, 2007	47.08	47.74	45.58	46.74	8,341,565	+0.30(+0.65%)
Nov 07, 2007	46.93	47.17	46.27	46.44	5,256,033	-0.80(-1.69%)
Nov 06, 2007	46.20	47.31	46.20	47.24	6,370,438	+0.96(+2.08%)
Nov 05, 2007	45.72	46.54	45.64	46.28	5,315,701	+0.24(+0.52%)
Nov 02, 2007	45.89	46.43	44.33	46.04	8,765,504	+0.51(+1.11%)
Nov 01, 2007	46.83	47.07	45.47	45.54	6,243,650	-1.68(-3.57%)
Oct 31, 2007	47.21	47.48	46.18	47.22	5,439,812	+0.08(+0.16%)
Oct 30, 2007	47.03	47.46	46.86	47.14	3,566,377	+0.11(+0.22%)
Oct 29, 2007	45.84	48.47	45.84	47.04	4,808,594	+1.03(+2.24%)
Oct 26, 2007	45.84	46.38	45.39	46.01	4,060,254	+0.50(+1.10%)
Oct 25, 2007	46.05	46.67	44.94	45.51	9,659,851	-0.29(-0.64%)
Oct 24, 2007	46.14	46.29	45.14	45.80	6,714,130	-0.67(-1.44%)
Oct 23, 2007	47.07	47.21	46.03	46.47	4,981,498	-0.60(-1.28%)
Oct 22, 2007	45.87	47.39	45.80	47.07	6,431,149	+0.95(+2.05%)
Oct 19, 2007	46.64	46.95	45.87	46.12	7,695,788	-0.58(-1.25%)
Oct 18, 2007	46.62	47.00	46.12	46.71	3,890,624	+0.01(+0.01%)
Oct 17, 2007	46.78	47.00	46.17	46.70	6,473,808	+0.40(+0.86%)
Oct 16, 2007	46.65	46.70	45.91	46.30	6,232,169	-0.44(-0.93%)
Oct 15, 2007	47.60	47.67	46.24	46.74	7,679,766	-1.00(-2.10%)
Oct 12, 2007	47.85	48.08	47.42	47.74	9,774,904	-0.87(-1.79%)
Oct 11, 2007	48.39	49.53	48.30	48.61	10,160,833	+0.08(+0.16%)
Oct 10, 2007	47.96	49.11	47.19	48.53	38,982,900	+4.09(+9.19%)
Oct 09, 2007	44.75	44.90	44.01	44.45	5,687,041	-0.28(-0.63%)
Oct 08, 2007	44.65	45.10	44.50	44.73	3,786,236	+0.31(+0.70%)
Oct 05, 2007	43.96	44.93	43.90	44.42	5,258,167	+0.83(+1.90%)
Oct 04, 2007	43.67	44.00	43.49	43.59	3,383,884	+0.12(+0.27%)
Oct 03, 2007	43.07	44.21	43.07	43.47	4,300,369	+0.21(+0.49%)
Oct 02, 2007	43.47	43.53	42.94	43.26	5,562,260	-0.13(-0.31%)
Oct 01, 2007	43.19	43.67	42.98	43.39	5,630,808	+0.31(+0.72%)
Sep 28, 2007	43.06	43.54	42.97	43.08	5,811,739	+0.18(+0.41%)
Sep 27, 2007	42.63	43.03	42.61	42.91	3,969,439	+0.30(+0.71%)
Sep 26, 2007	41.85	42.76	41.77	42.61	6,174,077	+0.92(+2.21%)
Sep 25, 2007	41.32	41.85	40.84	41.69	7,339,739	-0.61(-1.44%)
Sep 24, 2007	42.57	42.67	41.93	42.30	5,410,125	-0.33(-0.77%)
Sep 21, 2007	43.01	43.16	42.33	42.63	8,306,602	-0.30(-0.70%)
Sep 20, 2007	43.20	43.39	42.58	42.93	5,726,202	-0.54(-1.24%)
Sep 19, 2007	43.41	44.05	43.18	43.47	5,530,086	+0.07(+0.16%)
Sep 18, 2007	42.07	43.91	42.07	43.40	7,335,705	+1.62(+3.88%)
Sep 17, 2007	41.84	42.30	41.48	41.78	4,024,802	-0.32(-0.75%)
Sep 14, 2007	41.88	42.32	41.55	42.09	4,511,140	+0.01(+0.02%)
Sep 13, 2007	41.35	42.33	41.11	42.09	6,188,261	+1.03(+2.51%)
Sep 12, 2007	40.96	41.48	40.76	41.06	4,047,249	-0.08(-0.19%)
Sep 11, 2007	40.45	41.34	40.38	41.13	6,127,183	+0.95(+2.36%)
Sep 10, 2007	40.08	40.70	39.67	40.19	6,922,245	+0.17(+0.42%)
Sep 07, 2007	40.58	40.60	39.78	40.02	8,618,586	-0.91(-2.21%)
Sep 06, 2007	41.77	41.85	39.38	40.92	9,082,550	-0.50(-1.20%)
Sep 05, 2007	40.89	41.75	40.63	41.42	19,193,868	-1.83(-4.24%)
Sep 04, 2007	43.50	43.65	43.11	43.25	3,392,954	-0.10(-0.23%)
Aug 31, 2007	43.11	43.66	43.04	43.35	3,508,016	+0.51(+1.20%)
Aug 30, 2007	42.62	43.17	42.52	42.84	3,002,506	-0.20(-0.47%)
Aug 29, 2007	41.74	43.06	41.58	43.04	4,584,535	+1.62(+3.92%)
Aug 28, 2007	42.73	42.85	41.30	41.42	6,177,635	-1.43(-3.33%)
Aug 27, 2007	43.30	43.44	42.83	42.85	3,268,463	-0.46(-1.05%)
Aug 24, 2007	42.85	43.32	42.59	43.30	3,239,054	+0.58(+1.36%)
Aug 23, 2007	43.20	43.34	42.52	42.72	5,528,542	-0.29(-0.67%)
Aug 22, 2007	42.58	43.27	42.41	43.01	4,796,993	+0.69(+1.63%)
Aug 21, 2007	40.86	42.44	40.73	42.32	7,722,450	+1.65(+4.06%)
Aug 20, 2007	40.99	41.62	40.25	40.67	7,512,098	-0.31(-0.75%)
Aug 17, 2007	41.91	42.50	40.58	40.98	13,871,542	-0.60(-1.45%)
Aug 16, 2007	40.86	41.81	40.19	41.58	9,216,620	+0.52(+1.27%)
Aug 15, 2007	42.76	42.76	40.92	41.06	9,907,575	-1.62(-3.80%)
Aug 14, 2007	43.19	43.36	42.63	42.68	6,171,476	-0.69(-1.59%)
Aug 13, 2007	44.23	44.60	14.34	43.37	5,912,928	-1.03(-2.32%)
Aug 10, 2007	44.23	44.96	43.88	44.40	7,378,095	+0.01(+0.02%)
Aug 09, 2007	45.28	46.04	44.40	44.40	9,676,297	-1.20(-2.63%)
Aug 08, 2007	45.63	45.72	44.88	45.60	9,552,754	+0.39(+0.87%)
Aug 07, 2007	43.88	45.51	43.87	45.21	11,276,700	+1.02(+2.32%)
Aug 06, 2007	42.84	44.20	42.50	44.18	6,622,715	+1.71(+4.03%)
Aug 03, 2007	43.01	43.37	42.41	42.47	8,697,372	-0.25(-0.58%)
Aug 02, 2007	42.21	42.80	42.09	42.71	5,995,215	+0.51(+1.20%)
Aug 01, 2007	42.12	42.91	41.42	42.21	9,492,376	+0.22(+0.54%)
Jul 31, 2007	41.86	42.87	41.86	41.98	8,349,109	+0.22(+0.54%)
Jul 30, 2007	41.12	41.82	41.08	41.76	8,980,669	+0.64(+1.55%)
Jul 27, 2007	41.59	42.00	41.05	41.12	7,301,570	-0.34(-0.81%)
Jul 26, 2007	41.84	42.14	40.96	41.46	8,977,035	-0.88(-2.07%)
Jul 25, 2007	42.54	42.56	41.78	42.33	5,043,828	+0.11(+0.25%)
Jul 24, 2007	42.75	43.56	42.09	42.23	7,339,103	-0.53(-1.23%)
Jul 23, 2007	43.27	43.34	42.66	42.76	3,706,621	-0.25(-0.57%)
Jul 20, 2007	43.65	43.67	42.81	43.00	5,251,108	-0.65(-1.50%)
Jul 19, 2007	44.05	44.05	43.42	43.65	4,400,028	-0.17(-0.38%)
Jul 18, 2007	43.60	44.03	43.53	43.82	5,631,910	+0.20(+0.47%)
Jul 17, 2007	43.38	43.86	43.29	43.62	5,325,776	+0.20(+0.45%)
Jul 16, 2007	43.95	44.10	43.29	43.42	4,305,732	-0.79(-1.79%)
Jul 13, 2007	43.35	44.28	43.01	44.22	6,527,576	+0.87(+2.01%)
Jul 12, 2007	42.65	43.42	42.42	43.34	7,477,845	+0.72(+1.68%)
Jul 11, 2007	42.37	42.73	42.29	42.63	4,734,730	+0.15(+0.35%)
Jul 10, 2007	42.83	42.83	42.07	42.48	6,798,955	-0.60(-1.39%)
Jul 09, 2007	43.27	43.27	42.80	43.08	6,202,220	-0.06(-0.13%)
Jul 06, 2007	42.31	43.30	42.24	43.13	6,082,578	+0.93(+2.20%)
Jul 05, 2007	42.13	42.26	41.85	42.21	4,394,275	+0.03(+0.07%)
Jul 03, 2007	42.07	42.32	41.80	42.18	4,112,683	-0.12(-0.28%)
Jul 02, 2007	41.77	42.34	41.72	42.30	6,317,813	+1.21(+2.96%)
Jun 29, 2007	41.11	41.48	40.92	41.08	7,151,164	+0.21(+0.52%)
Jun 28, 2007	41.02	41.23	40.66	40.87	5,315,501	-0.11(-0.27%)
Jun 27, 2007	40.12	41.06	40.07	40.99	6,666,398	+0.74(+1.83%)
Jun 26, 2007	40.19	40.36	40.06	40.25	7,201,534	+0.09(+0.23%)
Jun 25, 2007	40.16	40.28	39.81	40.16	5,699,062	+0.02(+0.05%)
Jun 22, 2007	39.94	40.42	39.81	40.14	6,484,292	-0.01(-0.03%)
Jun 21, 2007	39.45	40.18	39.24	40.15	7,004,135	+0.59(+1.49%)
Jun 20, 2007	39.60	39.89	39.24	39.56	5,300,178	+0.01(+0.04%)
Jun 19, 2007	39.12	39.60	39.11	39.55	4,859,043	+0.23(+0.59%)
Jun 18, 2007	39.25	39.62	39.25	39.31	3,358,441	-0.06(-0.16%)
Jun 15, 2007	39.46	39.62	39.33	39.38	5,506,573	+0.23(+0.59%)
Jun 14, 2007	39.18	39.39	39.03	39.15	3,280,669	-0.15(-0.38%)
Jun 13, 2007	38.72	39.29	38.69	39.29	4,046,852	+0.57(+1.47%)
Jun 12, 2007	38.74	39.13	38.69	38.73	3,556,860	-0.38(-0.97%)
Jun 11, 2007	39.12	39.25	38.84	39.10	4,100,758	-0.22(-0.55%)
Jun 08, 2007	38.72	39.48	38.72	39.32	5,668,378	+0.53(+1.36%)
Jun 07, 2007	39.33	39.53	38.80	38.80	9,882,570	-0.39(-1.00%)
Jun 06, 2007	38.82	39.34	38.51	39.19	7,096,882	+0.26(+0.67%)
Jun 05, 2007	39.20	39.24	38.72	38.93	4,219,497	-0.47(-1.19%)
Jun 04, 2007	39.29	39.80	39.25	39.40	3,915,414	-0.12(-0.30%)
Jun 01, 2007	39.69	39.95	38.96	39.52	7,049,119	-0.13(-0.32%)
May 31, 2007	39.40	40.33	39.29	39.64	10,040,492	-0.04(-0.11%)
May 30, 2007	39.53	39.72	39.25	39.69	4,506,513	-0.03(-0.07%)
May 29, 2007	39.53	40.00	39.48	39.72	4,656,274	+0.12(+0.30%)
May 25, 2007	39.65	39.81	39.39	39.60	4,841,236	+0.07(+0.18%)
May 24, 2007	39.39	39.89	39.31	39.53	6,980,926	+0.20(+0.50%)
May 23, 2007	39.59	39.92	39.29	39.33	5,825,564	+0.05(+0.13%)
May 22, 2007	39.03	39.39	38.92	39.28	8,588,570	+0.13(+0.32%)
May 21, 2007	39.60	39.66	38.94	39.15	5,047,770	-0.45(-1.13%)
May 18, 2007	39.26	39.60	39.08	39.60	5,392,012	+0.58(+1.49%)
May 17, 2007	38.49	39.22	38.43	39.02	5,213,351	+0.54(+1.40%)
May 16, 2007	38.17	38.49	37.95	38.48	4,279,469	+0.42(+1.11%)
May 15, 2007	38.51	38.74	37.96	38.06	5,083,619	-0.34(-0.90%)
May 14, 2007	38.62	38.89	38.29	38.40	5,764,392	-0.19(-0.49%)
May 11, 2007	38.30	38.97	38.24	38.59	4,676,820	+0.01(+0.04%)
May 10, 2007	38.94	39.46	38.34	38.58	7,413,707	+0.01(+0.02%)
May 09, 2007	38.32	38.72	38.23	38.57	7,297,102	+0.23(+0.60%)
May 08, 2007	38.18	38.36	38.11	38.34	6,369,022	+0.37(+0.98%)
May 07, 2007	37.88	38.18	37.76	37.97	3,558,176	+0.20(+0.54%)
May 04, 2007	37.50	37.92	37.41	37.76	6,309,486	+0.46(+1.22%)
May 03, 2007	37.66	37.79	37.21	37.31	5,663,802	-0.15(-0.39%)
May 02, 2007	37.50	38.11	37.41	37.45	3,938,153	-0.08(-0.21%)
May 01, 2007	37.62	37.85	37.29	37.53	5,561,838	-0.08(-0.21%)
Apr 30, 2007	38.16	38.39	37.60	37.61	5,954,016	-0.62(-1.63%)
Apr 27, 2007	37.92	38.31	37.67	38.23	6,087,401	+0.29(+0.78%)
Apr 26, 2007	37.95	38.16	37.88	37.94	3,842,331	-0.16(-0.42%)
Apr 25, 2007	38.15	38.28	37.86	38.10	5,066,458	+0.01(+0.04%)
Apr 24, 2007	38.32	38.33	37.93	38.09	5,626,616	-0.44(-1.15%)
Apr 23, 2007	38.68	38.84	38.33	38.53	3,940,259	-0.17(-0.44%)
Apr 20, 2007	39.22	39.36	38.51	38.70	8,856,873	-0.14(-0.36%)
Apr 19, 2007	38.43	38.91	38.41	38.84	4,681,861	+0.21(+0.55%)
Apr 18, 2007	38.77	39.10	38.47	38.63	5,061,591	-0.41(-1.04%)
Apr 17, 2007	38.89	39.34	38.73	39.03	8,487,252	+0.84(+2.21%)
Apr 16, 2007	38.14	38.23	37.91	38.19	4,033,683	+0.17(+0.44%)
Apr 13, 2007	38.45	38.45	37.78	38.02	3,743,455	-0.37(-0.95%)
Apr 12, 2007	38.39	38.64	37.74	38.39	5,281,204	+0.46(+1.20%)
Apr 11, 2007	38.34	38.46	37.80	37.93	5,504,310	-0.45(-1.17%)
Apr 10, 2007	38.48	38.67	38.15	38.38	3,491,542	-0.11(-0.27%)
Apr 09, 2007	38.61	38.68	38.28	38.49	3,278,152	-0.04(-0.11%)
Apr 05, 2007	38.26	38.70	38.10	38.53	3,971,041	+0.30(+0.79%)
Apr 04, 2007	38.40	38.40	37.97	38.23	4,908,750	-0.07(-0.18%)
Apr 03, 2007	37.90	38.61	37.80	38.30	6,530,166	+0.45(+1.19%)
Apr 02, 2007	37.45	37.92	37.45	37.85	6,479,502	+0.05(+0.13%)
Mar 30, 2007	37.61	37.85	37.23	37.80	6,133,966	+0.10(+0.26%)
Mar 29, 2007	38.01	38.05	37.38	37.70	4,982,354	-0.01(-0.02%)
Mar 28, 2007	37.74	38.11	37.33	37.71	5,265,195	-0.29(-0.78%)
Mar 27, 2007	38.10	38.17	37.77	38.00	4,045,398	-0.27(-0.72%)
Mar 26, 2007	38.22	38.28	37.69	38.28	3,988,033	-0.03(-0.07%)
Mar 23, 2007	38.04	38.63	37.97	38.30	3,867,945	+0.22(+0.59%)
Mar 22, 2007	38.27	38.37	37.89	38.08	5,107,581	-0.07(-0.18%)
Mar 21, 2007	37.31	38.30	37.27	38.15	5,967,811	+0.81(+2.18%)
Mar 20, 2007	37.48	37.48	37.01	37.34	7,444,776	-0.04(-0.11%)
Mar 19, 2007	37.28	37.71	37.17	37.38	4,504,785	+0.18(+0.49%)
Mar 16, 2007	37.23	37.59	37.05	37.19	7,873,980	-0.15(-0.39%)
Mar 15, 2007	36.79	37.55	36.79	37.34	5,380,054	+0.46(+1.26%)
Mar 14, 2007	37.08	37.31	36.17	36.88	10,138,806	-0.30(-0.81%)
Mar 13, 2007	37.67	37.85	36.91	37.18	9,371,347	-0.48(-1.29%)
Mar 12, 2007	37.95	38.17	37.41	37.67	8,938,832	-0.48(-1.27%)
Mar 09, 2007	38.22	38.28	37.56	38.15	11,161,088	+0.06(+0.15%)
Mar 08, 2007	38.95	39.64	37.95	38.09	18,211,090	-1.31(-3.31%)
Mar 07, 2007	39.31	39.69	39.12	39.40	4,467,234	+0.28(+0.72%)
Mar 06, 2007	39.11	39.38	38.73	39.12	4,696,680	+0.33(+0.85%)
Mar 05, 2007	38.81	39.41	38.77	38.79	5,423,728	-0.35(-0.90%)
Mar 02, 2007	38.96	39.83	38.96	39.14	6,686,670	-0.18(-0.45%)
Mar 01, 2007	38.68	39.59	38.45	39.31	6,266,567	+0.08(+0.20%)
Feb 28, 2007	39.17	39.49	38.65	39.24	7,293,101	+0.34(+0.88%)
Feb 27, 2007	39.97	40.10	38.87	38.89	6,878,247	-1.40(-3.48%)
Feb 26, 2007	40.66	40.77	40.00	40.30	3,893,177	-0.05(-0.12%)
Feb 23, 2007	40.79	40.85	40.21	40.35	4,489,064	-0.44(-1.07%)
Feb 22, 2007	40.95	40.95	40.40	40.78	2,990,669	-0.06(-0.15%)
Feb 21, 2007	40.78	40.92	40.59	40.85	2,680,682	-0.07(-0.17%)
Feb 20, 2007	40.70	41.21	40.44	40.92	5,035,018	+0.34(+0.83%)
Feb 16, 2007	40.52	40.79	40.42	40.58	5,350,294	-0.07(-0.17%)
Feb 15, 2007	39.94	40.65	39.85	40.65	4,617,024	+0.60(+1.49%)
Feb 14, 2007	39.67	40.12	39.55	40.05	3,199,588	+0.41(+1.05%)
Feb 13, 2007	39.41	39.75	39.24	39.64	3,254,764	+0.46(+1.18%)
Feb 12, 2007	39.79	39.81	39.06	39.17	3,479,147	-0.13(-0.32%)
Feb 09, 2007	39.86	39.93	39.21	39.30	3,575,714	-0.45(-1.13%)
Feb 08, 2007	39.34	40.08	39.09	39.75	7,680,995	-0.36(-0.89%)
Feb 07, 2007	39.75	40.33	39.75	40.11	4,254,334	+0.39(+0.99%)
Feb 06, 2007	39.69	40.05	39.60	39.72	2,386,520	+0.25(+0.64%)
Feb 05, 2007	39.31	39.81	39.22	39.46	4,727,966	+0.14(+0.36%)
Feb 02, 2007	39.67	39.82	39.17	39.32	3,168,307	-0.27(-0.67%)
Feb 01, 2007	39.49	39.93	39.38	39.59	3,100,735	+0.16(+0.41%)
Jan 31, 2007	38.96	39.68	38.63	39.43	4,417,084	+0.60(+1.55%)
Jan 30, 2007	39.02	39.20	38.60	38.82	3,101,574	+0.02(+0.05%)
Jan 29, 2007	38.62	39.24	38.37	38.80	4,378,679	-0.06(-0.16%)
Jan 26, 2007	39.21	39.21	38.71	38.87	2,623,011	-0.26(-0.66%)
Jan 25, 2007	39.90	40.00	39.02	39.13	3,613,807	-0.93(-2.33%)
Jan 24, 2007	39.67	40.14	39.65	40.06	2,886,342	+0.44(+1.10%)
Jan 23, 2007	39.57	40.12	39.40	39.62	3,952,907	+0.07(+0.18%)
Jan 22, 2007	39.75	39.83	39.24	39.55	4,783,175	-0.30(-0.76%)
Jan 19, 2007	39.78	40.00	39.61	39.86	4,014,641	-0.09(-0.23%)
Jan 18, 2007	39.79	40.19	39.64	39.95	5,236,845	+0.15(+0.39%)
Jan 17, 2007	39.31	39.87	39.27	39.79	6,843,831	+0.31(+0.78%)
Jan 16, 2007	39.24	39.48	39.10	39.48	4,332,972	+0.20(+0.52%)
Jan 12, 2007	38.61	39.36	38.61	39.28	5,040,317	+0.44(+1.14%)
Jan 11, 2007	38.20	38.91	38.07	38.84	4,881,833	+0.64(+1.67%)
Jan 10, 2007	37.68	38.21	37.53	38.20	5,473,462	+0.27(+0.70%)
Jan 09, 2007	37.65	38.02	37.63	37.93	4,574,532	+0.28(+0.75%)
Jan 08, 2007	37.33	37.78	37.29	37.65	4,242,009	+0.15(+0.41%)
Jan 05, 2007	38.02	38.08	37.29	37.50	5,001,827	-0.46(-1.22%)
Jan 04, 2007	37.52	38.07	37.22	37.96	5,673,743	+0.86(+2.33%)
Jan 03, 2007	37.45	37.97	36.81	37.10	5,538,282	-0.02(-0.06%)
Dec 29, 2006	37.05	37.48	36.97	37.12	2,242,308	-0.16(-0.43%)
Dec 28, 2006	37.33	37.50	37.19	37.28	2,326,566	-0.21(-0.56%)
Dec 27, 2006	37.21	37.59	37.03	37.49	4,538,066	+0.50(+1.35%)
Dec 26, 2006	36.86	37.13	36.65	36.99	2,556,264	+0.34(+0.94%)
Dec 22, 2006	36.70	36.91	36.47	36.65	2,492,489	-0.09(-0.25%)
Dec 21, 2006	37.27	37.42	36.62	36.74	3,089,031	-0.42(-1.13%)
Dec 20, 2006	37.35	37.52	37.10	37.16	3,473,109	-0.25(-0.66%)
Dec 19, 2006	37.67	37.70	37.17	37.41	5,797,519	-0.37(-0.98%)
Dec 18, 2006	37.88	38.04	37.67	37.78	5,600,749	+0.06(+0.15%)
Dec 15, 2006	38.26	38.31	37.66	37.72	8,013,441	-0.27(-0.70%)
Dec 14, 2006	38.30	38.70	37.79	37.99	14,009,477	+0.68(+1.83%)
Dec 13, 2006	37.64	37.66	37.01	37.31	4,411,973	-0.07(-0.19%)
Dec 12, 2006	37.71	37.97	37.20	37.38	5,463,678	-0.58(-1.52%)
Dec 11, 2006	37.74	38.21	37.50	37.95	2,958,036	+0.26(+0.69%)
Dec 08, 2006	37.73	38.13	37.56	37.69	2,639,471	+0.01(+0.02%)
Dec 07, 2006	38.21	38.40	37.63	37.69	3,078,734	-0.53(-1.38%)
Dec 06, 2006	38.26	38.40	37.89	38.21	2,893,354	+0.02(+0.06%)
Dec 05, 2006	37.69	38.25	37.31	38.19	4,257,573	+0.71(+1.89%)
Dec 04, 2006	36.58	37.76	36.58	37.48	4,135,787	+0.84(+2.28%)

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.