Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	54.40	54.86	54.08	54.30	450,324	+0.00(+0.00%)
Dec 28, 2007	55.08	55.08	54.30	54.30	284,300	-0.45(-0.82%)
Dec 27, 2007	55.73	55.73	54.67	54.75	472,500	-1.20(-2.14%)
Dec 26, 2007	55.24	56.10	55.24	55.95	453,911	+1.31(+2.40%)
Dec 24, 2007	54.99	54.99	54.31	54.64	193,617	+0.10(+0.18%)
Dec 21, 2007	53.87	54.85	53.87	54.54	1,198,666	+0.74(+1.38%)
Dec 20, 2007	53.79	53.99	53.35	53.80	612,311	-0.41(-0.76%)
Dec 19, 2007	54.49	54.82	54.00	54.21	834,520	-0.23(-0.42%)
Dec 18, 2007	54.70	54.75	53.30	54.44	723,380	+0.65(+1.21%)
Dec 17, 2007	54.58	54.58	53.63	53.79	758,607	-0.73(-1.34%)
Dec 14, 2007	55.22	55.22	54.37	54.52	752,660	-1.74(-3.09%)
Dec 13, 2007	56.00	56.54	55.86	56.26	1,230,553	+0.31(+0.55%)
Dec 12, 2007	56.23	56.75	55.22	55.95	1,631,202	+1.36(+2.49%)
Dec 11, 2007	55.85	56.13	54.18	54.59	1,717,427	-0.10(-0.18%)
Dec 10, 2007	54.10	54.78	54.01	54.69	1,044,665	+1.46(+2.74%)
Dec 07, 2007	53.40	53.47	52.94	53.23	826,908	-1.54(-2.81%)
Dec 06, 2007	53.60	54.85	53.60	54.77	505,530	+1.13(+2.11%)
Dec 05, 2007	52.97	54.31	52.87	53.64	972,750	+0.66(+1.25%)
Dec 04, 2007	53.48	53.48	52.61	52.98	788,777	-0.73(-1.36%)
Dec 03, 2007	54.40	54.40	53.36	53.71	686,558	-0.26(-0.48%)
Nov 30, 2007	54.01	55.56	53.42	53.97	1,056,147	-0.24(-0.44%)
Nov 29, 2007	54.52	55.06	53.80	54.21	1,385,530	-0.79(-1.44%)
Nov 28, 2007	54.10	55.44	54.10	55.00	1,725,851	+1.69(+3.17%)
Nov 27, 2007	52.61	53.31	51.92	53.31	1,838,698	+3.30(+6.60%)
Nov 26, 2007	50.18	51.23	49.91	50.01	1,005,521	+0.93(+1.89%)
Nov 23, 2007	47.72	49.34	47.72	49.08	490,601	+1.75(+3.70%)
Nov 21, 2007	48.50	48.50	47.32	47.33	727,821	-0.81(-1.68%)
Nov 20, 2007	48.75	48.75	47.62	48.14	631,050	+0.82(+1.73%)
Nov 19, 2007	48.59	48.59	47.01	47.32	665,488	-0.91(-1.89%)
Nov 16, 2007	49.15	49.15	47.99	48.23	710,672	-0.15(-0.31%)
Nov 15, 2007	48.50	49.02	48.17	48.38	1,108,632	-0.27(-0.55%)
Nov 14, 2007	50.00	50.00	48.56	48.65	792,890	-0.27(-0.55%)
Nov 13, 2007	47.20	48.95	47.20	48.92	1,039,640	+2.21(+4.73%)
Nov 12, 2007	46.53	47.70	46.53	46.71	706,535	-0.29(-0.62%)
Nov 09, 2007	46.50	47.50	46.48	47.00	779,400	-0.27(-0.57%)
Nov 08, 2007	48.10	48.16	47.00	47.27	1,062,514	-0.66(-1.38%)
Nov 07, 2007	48.85	48.85	47.68	47.93	990,075	-0.92(-1.88%)
Nov 06, 2007	48.65	49.00	48.34	48.85	846,001	+0.21(+0.43%)
Nov 05, 2007	49.05	49.73	48.00	48.64	1,150,123	-0.90(-1.82%)
Nov 02, 2007	49.90	49.90	49.04	49.54	748,100	+0.44(+0.90%)
Nov 01, 2007	50.20	50.28	48.93	49.10	859,260	-0.36(-0.73%)
Oct 31, 2007	48.74	51.19	48.44	49.46	965,100	+0.65(+1.33%)
Oct 30, 2007	49.29	49.29	48.59	48.81	492,200	-1.02(-2.05%)
Oct 29, 2007	49.87	49.94	49.20	49.83	838,400	+0.61(+1.24%)
Oct 26, 2007	48.51	49.45	48.51	49.22	967,800	+1.24(+2.58%)
Oct 25, 2007	45.75	49.20	45.65	47.98	3,808,700	+2.69(+5.94%)
Oct 24, 2007	45.62	45.65	44.57	45.29	1,001,400	-0.76(-1.65%)
Oct 23, 2007	46.00	46.38	45.68	46.05	793,900	-0.22(-0.48%)
Oct 22, 2007	45.41	46.41	45.41	46.27	909,800	+1.16(+2.57%)
Oct 19, 2007	46.20	46.20	45.01	45.11	867,100	-1.58(-3.38%)
Oct 18, 2007	47.00	47.00	46.32	46.69	534,400	+0.09(+0.19%)
Oct 17, 2007	46.44	46.99	46.22	46.60	847,200	+0.57(+1.24%)
Oct 16, 2007	46.39	46.60	45.97	46.03	644,400	-0.98(-2.08%)
Oct 15, 2007	47.61	47.61	46.64	47.01	606,200	-0.39(-0.82%)
Oct 12, 2007	47.46	47.57	47.16	47.40	682,375	-0.89(-1.84%)
Oct 11, 2007	49.66	49.66	48.01	48.29	956,700	-0.82(-1.67%)
Oct 10, 2007	49.59	49.59	48.96	49.11	854,800	-0.74(-1.48%)
Oct 09, 2007	49.70	49.91	49.02	49.85	745,500	-0.18(-0.36%)
Oct 08, 2007	50.37	50.57	50.01	50.03	720,300	-0.65(-1.28%)
Oct 05, 2007	50.10	50.88	49.91	50.68	782,400	+0.85(+1.71%)
Oct 04, 2007	50.01	50.25	49.35	49.83	1,181,200	-0.24(-0.48%)
Oct 03, 2007	50.77	50.85	49.89	50.07	643,600	-1.07(-2.09%)
Oct 02, 2007	50.68	51.28	50.65	51.14	1,079,600	+1.76(+3.56%)
Oct 01, 2007	48.20	49.42	48.07	49.38	853,000	+1.32(+2.75%)
Sep 28, 2007	48.36	48.54	47.92	48.06	483,600	-0.29(-0.60%)
Sep 27, 2007	48.36	48.89	48.00	48.35	767,500	+1.22(+2.59%)
Sep 26, 2007	47.80	47.80	46.97	47.13	561,700	+1.17(+2.55%)
Sep 25, 2007	46.41	46.46	45.54	45.96	845,600	-0.64(-1.37%)
Sep 24, 2007	47.11	47.18	46.56	46.60	324,900	-0.05(-0.11%)
Sep 21, 2007	46.95	47.06	46.46	46.65	434,600	+0.00(+0.00%)
Sep 20, 2007	47.20	47.24	46.30	46.65	763,100	-0.87(-1.83%)
Sep 19, 2007	47.35	47.96	47.34	47.52	585,600	+0.21(+0.44%)
Sep 18, 2007	46.30	47.43	46.06	47.31	978,000	+0.61(+1.31%)
Sep 17, 2007	46.65	46.92	46.49	46.70	360,100	-0.28(-0.60%)
Sep 14, 2007	46.88	47.12	46.81	46.98	458,000	-0.07(-0.15%)
Sep 13, 2007	46.69	47.63	46.45	47.05	1,038,612	-0.14(-0.30%)
Sep 12, 2007	47.00	47.28	46.39	47.19	449,400	-0.44(-0.92%)
Sep 11, 2007	47.36	47.75	47.15	47.63	614,900	+0.90(+1.93%)
Sep 10, 2007	47.05	47.05	46.21	46.73	667,600	-0.58(-1.23%)
Sep 07, 2007	48.50	48.59	46.68	47.31	3,320,100	-1.99(-4.04%)
Sep 06, 2007	49.80	49.90	49.03	49.30	1,102,900	-0.33(-0.66%)
Sep 05, 2007	49.47	49.77	49.22	49.63	1,070,100	+0.56(+1.14%)
Sep 04, 2007	48.35	49.41	48.30	49.07	899,712	+1.29(+2.70%)
Aug 31, 2007	47.75	48.10	47.34	47.78	877,300	+1.87(+4.07%)
Aug 30, 2007	45.48	46.30	45.48	45.91	391,300	-0.20(-0.43%)
Aug 29, 2007	45.51	46.15	45.43	46.11	835,500	+0.69(+1.52%)
Aug 28, 2007	46.20	46.46	45.30	45.42	558,600	-0.88(-1.90%)
Aug 27, 2007	46.60	46.60	46.22	46.30	669,040	-1.10(-2.32%)
Aug 24, 2007	46.82	47.54	46.54	47.40	370,600	+0.50(+1.07%)
Aug 23, 2007	47.00	47.18	46.66	46.90	540,000	+0.24(+0.51%)
Aug 22, 2007	46.36	46.87	46.23	46.66	487,800	+0.33(+0.71%)
Aug 21, 2007	45.80	46.33	45.61	46.33	929,800	+0.54(+1.18%)
Aug 20, 2007	45.42	46.01	45.30	45.79	1,419,100	-0.78(-1.67%)
Aug 17, 2007	46.60	47.18	45.47	46.57	1,431,170	-0.17(-0.36%)
Aug 16, 2007	46.32	46.87	43.86	46.74	3,455,366	+0.28(+0.60%)
Aug 15, 2007	47.61	47.58	46.38	46.46	1,282,872	-0.64(-1.36%)
Aug 14, 2007	47.97	48.03	47.05	47.10	1,011,173	-1.30(-2.69%)
Aug 13, 2007	48.56	48.72	48.23	48.40	799,000	+0.40(+0.83%)
Aug 10, 2007	48.54	48.55	46.43	48.00	2,757,000	-0.90(-1.84%)
Aug 09, 2007	49.66	49.94	48.67	48.90	2,085,691	-0.56(-1.13%)
Aug 08, 2007	49.90	50.72	48.91	49.46	2,444,300	-1.17(-2.31%)
Aug 07, 2007	50.84	50.95	49.92	50.63	796,900	-0.07(-0.14%)
Aug 06, 2007	50.28	50.74	49.74	50.70	972,700	+0.66(+1.32%)
Aug 03, 2007	50.12	51.36	49.75	50.04	1,667,900	-1.32(-2.57%)
Aug 02, 2007	51.27	51.58	50.76	51.36	1,122,400	-0.67(-1.29%)
Aug 01, 2007	51.84	52.42	51.35	52.03	940,200	-0.71(-1.35%)
Jul 31, 2007	53.40	53.59	52.66	52.74	1,020,384	-1.02(-1.90%)
Jul 30, 2007	53.49	54.12	52.96	53.76	1,197,387	+0.72(+1.36%)
Jul 27, 2007	53.87	53.94	51.42	53.04	2,282,700	+1.68(+3.27%)
Jul 26, 2007	52.49	52.59	50.42	51.36	2,043,600	-0.95(-1.82%)
Jul 25, 2007	52.10	52.74	51.78	52.31	1,024,250	+0.65(+1.26%)
Jul 24, 2007	51.96	51.96	51.31	51.66	901,500	+0.59(+1.16%)
Jul 23, 2007	51.15	51.56	51.05	51.07	443,051	-0.11(-0.21%)
Jul 20, 2007	51.47	51.63	50.79	51.18	547,000	-1.03(-1.97%)
Jul 19, 2007	52.32	52.35	51.93	52.21	486,900	+0.67(+1.30%)
Jul 18, 2007	51.80	51.85	50.76	51.54	1,212,700	-0.38(-0.73%)
Jul 17, 2007	51.91	52.05	51.61	51.92	521,700	-0.55(-1.05%)
Jul 16, 2007	52.65	52.75	52.30	52.47	522,700	-0.28(-0.53%)
Jul 13, 2007	52.41	52.88	52.35	52.75	536,900	-0.04(-0.08%)
Jul 12, 2007	52.18	52.87	52.09	52.79	564,700	+0.71(+1.36%)
Jul 11, 2007	51.82	52.10	51.63	52.08	496,100	-0.05(-0.10%)
Jul 10, 2007	52.44	52.61	52.10	52.13	670,830	-0.91(-1.72%)
Jul 09, 2007	52.99	53.11	52.75	53.04	567,945	-0.10(-0.19%)
Jul 06, 2007	53.20	53.27	52.84	53.14	745,800	+0.77(+1.47%)
Jul 05, 2007	52.50	52.67	52.05	52.37	953,500	+1.70(+3.36%)
Jul 03, 2007	50.76	50.81	50.32	50.67	816,100	-0.90(-1.75%)
Jul 02, 2007	51.40	52.60	51.28	51.57	1,261,100	+0.20(+0.39%)
Jun 29, 2007	51.20	51.70	51.10	51.37	2,013,300	+0.89(+1.76%)
Jun 28, 2007	50.67	50.87	50.44	50.48	1,419,600	-0.68(-1.33%)
Jun 27, 2007	50.96	51.42	50.88	51.16	2,626,100	-0.14(-0.27%)
Jun 26, 2007	51.96	52.00	51.21	51.30	686,700	-0.68(-1.31%)
Jun 25, 2007	52.29	52.55	51.83	51.98	520,500	-0.43(-0.82%)
Jun 22, 2007	52.60	53.10	52.35	52.41	899,200	-0.69(-1.30%)
Jun 21, 2007	52.88	53.26	52.50	53.10	844,800	-0.08(-0.15%)
Jun 20, 2007	53.70	53.78	52.98	53.18	525,700	-1.00(-1.85%)
Jun 19, 2007	54.15	54.35	53.94	54.18	726,100	+0.03(+0.06%)
Jun 18, 2007	54.41	54.44	53.75	54.15	967,300	-0.38(-0.70%)
Jun 15, 2007	54.90	55.12	54.42	54.53	820,400	+0.03(+0.06%)
Jun 14, 2007	54.30	54.69	54.21	54.50	452,100	-0.60(-1.09%)
Jun 13, 2007	54.39	55.13	54.39	55.10	738,100	+1.50(+2.80%)
Jun 12, 2007	53.81	54.30	53.55	53.60	422,700	-1.29(-2.35%)
Jun 11, 2007	54.50	55.37	54.50	54.89	634,600	+0.19(+0.35%)
Jun 08, 2007	54.13	54.80	53.87	54.70	393,125	-0.06(-0.11%)
Jun 07, 2007	55.70	55.81	54.67	54.76	980,834	-0.92(-1.65%)
Jun 06, 2007	56.10	56.32	55.48	55.68	1,087,200	-0.28(-0.50%)
Jun 05, 2007	56.47	56.47	55.70	55.96	461,400	-0.74(-1.31%)
Jun 04, 2007	56.82	56.93	56.31	56.70	394,775	-0.39(-0.68%)
Jun 01, 2007	57.20	57.33	56.90	57.09	398,800	-0.61(-1.06%)
May 31, 2007	57.70	57.92	57.51	57.70	568,400	+0.47(+0.82%)
May 30, 2007	56.62	57.41	56.51	57.23	690,200	+0.52(+0.92%)
May 29, 2007	56.89	57.00	56.41	56.71	789,900	-0.04(-0.07%)
May 25, 2007	56.75	57.03	56.42	56.75	773,000	+0.23(+0.41%)
May 24, 2007	57.40	57.56	56.25	56.52	1,059,400	-1.54(-2.65%)
May 23, 2007	58.75	59.04	58.06	58.06	777,909	-1.40(-2.35%)
May 22, 2007	58.74	59.84	58.80	59.46	1,189,800	+2.08(+3.62%)
May 21, 2007	56.99	57.80	56.92	57.38	1,448,900	+1.82(+3.28%)
May 18, 2007	55.27	55.82	55.27	55.56	723,000	+0.51(+0.93%)
May 17, 2007	54.87	55.19	54.52	55.05	1,069,200	-0.80(-1.43%)
May 16, 2007	54.91	56.09	54.60	55.85	1,969,955	+3.15(+5.98%)
May 15, 2007	54.61	53.17	52.51	52.70	968,303	-1.41(-2.61%)
May 14, 2007	54.19	54.39	53.87	54.11	293,425	+0.05(+0.09%)
May 11, 2007	53.82	54.19	53.54	54.06	375,000	+0.22(+0.41%)
May 10, 2007	54.39	54.58	53.60	53.84	657,900	-1.79(-3.22%)
May 09, 2007	55.42	55.73	55.23	55.63	528,200	+1.17(+2.15%)
May 08, 2007	54.36	54.51	54.09	54.46	364,600	+0.05(+0.09%)
May 07, 2007	54.45	54.54	53.79	54.41	454,006	+0.46(+0.85%)
May 04, 2007	53.88	54.16	53.75	53.95	657,900	+0.29(+0.54%)
May 03, 2007	53.55	53.75	53.12	53.66	286,700	-0.04(-0.07%)
May 02, 2007	53.38	53.87	53.17	53.70	371,200	+0.87(+1.65%)
May 01, 2007	52.94	53.03	52.52	52.83	509,700	-0.43(-0.81%)
Apr 30, 2007	53.37	53.83	53.25	53.26	378,533	-0.22(-0.41%)
Apr 27, 2007	53.56	53.90	53.17	53.48	536,100	-0.72(-1.33%)
Apr 26, 2007	54.21	54.40	54.08	54.20	962,780	-1.02(-1.85%)
Apr 25, 2007	54.19	55.37	54.09	55.22	1,449,282	+0.72(+1.32%)
Apr 24, 2007	54.86	54.88	54.41	54.50	781,100	-0.27(-0.49%)
Apr 23, 2007	54.50	54.79	54.32	54.77	857,600	+0.10(+0.18%)
Apr 20, 2007	54.76	54.86	54.40	54.67	615,000	+0.28(+0.51%)
Apr 19, 2007	54.30	54.81	54.20	54.39	522,200	-0.82(-1.49%)
Apr 18, 2007	55.20	55.35	55.01	55.21	831,000	+0.01(+0.02%)
Apr 17, 2007	55.05	55.26	54.90	55.20	442,800	-0.26(-0.47%)
Apr 16, 2007	54.75	55.54	54.75	55.46	1,052,800	+0.51(+0.93%)
Apr 13, 2007	54.90	54.95	54.43	54.95	910,700	+0.41(+0.75%)
Apr 12, 2007	53.20	54.80	53.05	54.54	1,782,000	+1.18(+2.21%)
Apr 11, 2007	53.82	53.88	53.13	53.36	639,200	-0.65(-1.20%)
Apr 10, 2007	53.74	54.18	53.68	54.01	882,200	+0.76(+1.43%)
Apr 09, 2007	53.62	53.76	53.14	53.25	1,293,700	+1.13(+2.17%)
Apr 05, 2007	52.00	52.25	51.91	52.12	642,700	+0.34(+0.66%)
Apr 04, 2007	51.80	51.82	51.51	51.78	577,600	+0.69(+1.35%)
Apr 03, 2007	50.85	51.25	50.59	51.09	933,700	+1.24(+2.49%)
Apr 02, 2007	50.27	50.31	49.77	49.85	1,187,100	-0.64(-1.27%)
Mar 30, 2007	50.73	51.08	50.40	50.49	911,000	-0.60(-1.17%)
Mar 29, 2007	51.04	51.30	50.68	51.09	818,468	-0.13(-0.25%)
Mar 28, 2007	51.81	51.90	51.13	51.22	1,011,800	-1.13(-2.16%)
Mar 27, 2007	52.49	52.49	51.81	52.35	640,000	-0.14(-0.27%)
Mar 26, 2007	53.14	53.14	52.20	52.49	1,483,600	-0.60(-1.13%)
Mar 23, 2007	53.22	53.24	52.80	53.09	488,000	+0.26(+0.49%)
Mar 22, 2007	52.01	52.99	52.01	52.83	635,300	+0.06(+0.11%)
Mar 21, 2007	51.70	52.96	51.30	52.77	1,306,429	+0.95(+1.83%)
Mar 20, 2007	51.55	52.26	51.55	51.82	662,138	-0.50(-0.96%)
Mar 19, 2007	52.31	52.54	51.82	52.32	1,113,700	+1.03(+2.01%)
Mar 16, 2007	51.21	51.64	51.08	51.29	1,173,000	+0.20(+0.39%)
Mar 15, 2007	50.55	51.27	50.51	51.09	837,500	+0.53(+1.05%)
Mar 14, 2007	50.35	50.98	49.64	50.56	1,275,400	-0.71(-1.38%)
Mar 13, 2007	52.88	52.15	51.26	51.27	786,300	-1.61(-3.04%)
Mar 12, 2007	52.80	53.01	52.62	52.88	936,300	+0.39(+0.74%)
Mar 09, 2007	52.27	52.57	51.67	52.49	1,803,100	+1.11(+2.16%)
Mar 08, 2007	51.23	51.64	51.23	51.38	899,400	+1.28(+2.55%)
Mar 07, 2007	49.97	50.46	49.92	50.10	596,400	-0.55(-1.09%)
Mar 06, 2007	50.75	50.98	50.09	50.65	1,070,900	+1.65(+3.37%)
Mar 05, 2007	49.07	49.64	48.80	49.00	1,324,500	-0.43(-0.87%)
Mar 02, 2007	49.03	50.41	48.28	49.43	3,240,000	-2.44(-4.70%)
Mar 01, 2007	51.60	52.03	50.05	51.87	2,596,181	+0.14(+0.27%)
Feb 28, 2007	51.80	52.19	51.14	51.73	1,559,900	+0.03(+0.06%)
Feb 27, 2007	53.20	53.34	51.11	51.70	2,903,700	-1.20(-2.27%)
Feb 26, 2007	52.99	52.99	52.48	52.90	1,097,440	+0.63(+1.21%)
Feb 23, 2007	52.85	53.00	52.04	52.27	2,223,900	-0.20(-0.38%)
Feb 22, 2007	52.70	52.78	52.30	52.47	1,009,200	-0.44(-0.83%)
Feb 21, 2007	52.55	53.26	52.50	52.91	1,443,000	+0.38(+0.72%)
Feb 20, 2007	52.00	52.58	51.97	52.53	1,235,300	-0.03(-0.06%)
Feb 16, 2007	52.06	52.73	52.06	52.56	1,502,100	+0.77(+1.49%)
Feb 15, 2007	51.50	51.88	50.66	51.79	1,737,100	-0.20(-0.38%)
Feb 14, 2007	51.45	52.04	51.40	51.99	1,639,597	+2.28(+4.59%)
Feb 13, 2007	49.40	49.80	49.40	49.71	798,898	+0.87(+1.78%)
Feb 12, 2007	49.08	49.15	48.51	48.84	645,567	-0.26(-0.53%)
Feb 09, 2007	49.22	49.50	48.82	49.10	871,400	+0.73(+1.51%)
Feb 08, 2007	48.19	48.49	48.13	48.37	1,381,800	-0.38(-0.78%)
Feb 07, 2007	48.70	48.81	48.46	48.75	1,237,300	-0.06(-0.12%)
Feb 06, 2007	48.50	48.91	48.43	48.81	1,460,800	+1.18(+2.48%)
Feb 05, 2007	47.50	47.72	47.32	47.63	752,900	+0.02(+0.04%)
Feb 02, 2007	47.71	47.85	47.45	47.61	656,900	+0.13(+0.27%)
Feb 01, 2007	47.14	47.63	47.13	47.48	1,506,700	+1.15(+2.48%)
Jan 31, 2007	45.88	46.40	45.63	46.33	1,195,000	+0.03(+0.06%)
Jan 30, 2007	46.95	47.09	46.21	46.30	2,295,000	-0.70(-1.49%)
Jan 29, 2007	47.25	47.31	46.76	47.00	2,227,300	-0.83(-1.74%)
Jan 26, 2007	47.90	48.01	47.31	47.83	1,194,500	+0.71(+1.51%)
Jan 25, 2007	47.34	47.68	47.00	47.12	1,662,000	+0.26(+0.55%)
Jan 24, 2007	46.60	46.92	46.43	46.86	556,500	+0.23(+0.49%)
Jan 23, 2007	46.45	46.95	46.44	46.63	1,003,600	+0.33(+0.71%)
Jan 22, 2007	47.00	47.04	46.00	46.30	1,286,600	-0.76(-1.61%)
Jan 19, 2007	46.46	47.20	46.46	47.06	1,522,800	+0.70(+1.51%)
Jan 18, 2007	46.69	46.75	46.22	46.36	1,955,700	-1.18(-2.48%)
Jan 17, 2007	47.12	47.90	47.00	47.54	1,656,400	+0.54(+1.15%)
Jan 16, 2007	47.22	47.32	46.78	47.00	1,498,500	-0.68(-1.43%)
Jan 12, 2007	46.50	47.85	46.40	47.68	4,216,400	+2.03(+4.45%)
Jan 11, 2007	45.27	45.99	45.26	45.65	1,070,100	-0.13(-0.28%)
Jan 10, 2007	45.65	45.95	45.38	45.78	826,200	-0.62(-1.34%)
Jan 09, 2007	46.25	47.00	45.80	46.40	1,731,000	+1.59(+3.55%)
Jan 08, 2007	44.81	45.33	44.43	44.81	2,344,300	+0.01(+0.02%)
Jan 05, 2007	43.98	45.60	43.96	44.80	3,197,500	+1.00(+2.28%)
Jan 04, 2007	43.18	43.88	43.12	43.80	1,209,600	+0.89(+2.07%)

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.