Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	32.40	32.89	32.40	32.67	9,605,320	+0.10(+0.30%)
Nov 29, 2007	32.08	32.77	31.99	32.57	10,670,510	+0.33(+1.01%)
Nov 28, 2007	31.58	32.29	31.23	32.24	9,865,136	+0.83(+2.65%)
Nov 27, 2007	30.75	31.53	30.59	31.41	10,427,439	+0.77(+2.50%)
Nov 26, 2007	31.42	31.44	30.54	30.65	8,073,012	-0.69(-2.21%)
Nov 23, 2007	30.81	31.36	30.55	31.34	4,598,270	+1.05(+3.46%)
Nov 21, 2007	30.87	31.02	30.29	30.29	9,716,216	-0.78(-2.50%)
Nov 20, 2007	31.44	31.46	30.77	31.07	9,859,622	-0.26(-0.83%)
Nov 19, 2007	31.70	31.89	31.12	31.33	14,015,294	-0.64(-2.01%)
Nov 16, 2007	32.28	32.45	31.69	31.97	10,945,122	-0.15(-0.48%)
Nov 15, 2007	32.52	32.69	32.05	32.12	9,520,608	-0.60(-1.83%)
Nov 14, 2007	32.55	33.06	32.45	32.72	10,634,495	+0.24(+0.74%)
Nov 13, 2007	32.34	32.61	32.00	32.48	13,821,217	+0.09(+0.27%)
Nov 12, 2007	31.79	32.65	31.62	32.39	10,798,330	+0.61(+1.92%)
Nov 09, 2007	31.57	32.13	31.38	31.78	11,074,799	-0.07(-0.21%)
Nov 08, 2007	31.83	32.07	31.57	31.85	13,515,106	+0.06(+0.17%)
Nov 07, 2007	32.11	32.44	31.74	31.79	9,662,310	-0.59(-1.81%)
Nov 06, 2007	32.21	32.48	32.08	32.38	11,643,961	+0.20(+0.61%)
Nov 05, 2007	32.74	32.76	31.86	32.18	19,974,300	-0.31(-0.97%)
Nov 02, 2007	32.76	33.01	32.40	32.50	19,207,894	-0.06(-0.19%)
Nov 01, 2007	33.11	33.31	32.45	32.56	13,133,355	-0.85(-2.55%)
Oct 31, 2007	33.21	33.58	32.89	33.41	15,744,207	+0.28(+0.86%)
Oct 30, 2007	32.81	33.38	32.76	33.13	9,491,711	+0.10(+0.32%)
Oct 29, 2007	32.52	33.32	32.52	33.02	15,880,998	+0.52(+1.59%)
Oct 26, 2007	32.40	32.55	32.10	32.50	15,295,100	+0.15(+0.48%)
Oct 25, 2007	32.18	32.71	31.96	32.35	37,022,760	-2.30(-6.62%)
Oct 24, 2007	34.86	35.01	34.27	34.64	9,645,519	-0.60(-1.72%)
Oct 23, 2007	34.81	35.25	34.62	35.25	7,159,301	+0.65(+1.87%)
Oct 22, 2007	34.45	34.90	34.39	34.60	8,364,485	+0.01(+0.04%)
Oct 19, 2007	34.81	35.27	34.47	34.59	9,132,068	-0.36(-1.04%)
Oct 18, 2007	35.23	35.43	34.72	34.95	13,560,258	-0.19(-0.53%)
Oct 17, 2007	35.40	35.67	34.92	35.14	9,837,415	-0.12(-0.35%)
Oct 16, 2007	35.75	35.76	35.16	35.26	10,554,917	-0.49(-1.36%)
Oct 15, 2007	36.17	36.29	35.68	35.75	9,051,841	-0.36(-1.01%)
Oct 12, 2007	36.00	36.27	35.77	36.11	4,643,959	+0.11(+0.31%)
Oct 11, 2007	36.05	36.32	35.90	36.00	8,291,227	-0.03(-0.09%)
Oct 10, 2007	36.11	36.34	35.91	36.03	7,050,225	-0.09(-0.26%)
Oct 09, 2007	36.37	36.51	36.09	36.13	6,766,758	-0.28(-0.76%)
Oct 08, 2007	36.57	36.66	36.35	36.40	4,360,281	-0.29(-0.79%)
Oct 05, 2007	36.59	36.91	36.50	36.69	6,089,448	+0.31(+0.87%)
Oct 04, 2007	36.41	36.66	36.34	36.38	7,891,714	+0.05(+0.14%)
Oct 03, 2007	35.82	36.50	35.69	36.33	6,647,147	+0.28(+0.79%)
Oct 02, 2007	36.02	36.14	35.76	36.05	4,682,970	+0.08(+0.22%)
Oct 01, 2007	35.22	36.09	35.19	35.97	9,124,580	+0.84(+2.39%)
Sep 28, 2007	35.28	35.43	35.01	35.13	7,016,514	-0.27(-0.77%)
Sep 27, 2007	35.54	35.60	35.07	35.40	6,606,304	-0.02(-0.05%)
Sep 26, 2007	35.51	35.79	35.37	35.42	8,709,648	+0.12(+0.33%)
Sep 25, 2007	35.34	35.79	35.14	35.30	7,354,601	-0.20(-0.56%)
Sep 24, 2007	35.72	35.90	35.33	35.50	5,326,528	-0.06(-0.16%)
Sep 21, 2007	35.48	35.76	35.22	35.55	7,928,829	+0.33(+0.95%)
Sep 20, 2007	35.50	35.57	35.22	35.22	5,962,546	-0.28(-0.78%)
Sep 19, 2007	35.36	35.79	35.03	35.50	8,907,109	+0.24(+0.68%)
Sep 18, 2007	34.63	35.32	34.48	35.26	6,604,359	+0.73(+2.13%)
Sep 17, 2007	35.06	35.06	34.23	34.52	7,106,141	-0.54(-1.53%)
Sep 14, 2007	35.12	35.27	34.90	35.06	8,092,362	-0.22(-0.63%)
Sep 13, 2007	35.20	35.59	35.18	35.28	7,708,408	+0.08(+0.23%)
Sep 12, 2007	34.83	35.26	34.72	35.20	7,046,011	+0.28(+0.79%)
Sep 11, 2007	34.71	35.02	34.52	34.92	6,592,204	+0.28(+0.82%)
Sep 10, 2007	34.93	34.95	34.43	34.64	7,163,191	-0.02(-0.05%)
Sep 07, 2007	35.09	35.37	34.56	34.66	9,680,203	-0.79(-2.23%)
Sep 06, 2007	35.54	35.61	35.24	35.45	6,602,414	+0.10(+0.28%)
Sep 05, 2007	35.72	35.72	35.24	35.35	7,694,146	-0.52(-1.45%)
Sep 04, 2007	35.37	35.92	35.22	35.87	9,085,715	+0.48(+1.36%)
Aug 31, 2007	35.13	35.47	35.06	35.38	9,164,645	+0.42(+1.20%)
Aug 30, 2007	34.58	35.13	34.51	34.97	7,559,949	+0.22(+0.62%)
Aug 29, 2007	34.64	34.78	34.33	34.75	9,613,428	+0.14(+0.39%)
Aug 28, 2007	34.72	34.86	34.45	34.61	8,909,864	-0.18(-0.51%)
Aug 27, 2007	34.81	34.94	34.74	34.79	5,031,430	-0.14(-0.39%)
Aug 24, 2007	34.50	34.93	34.24	34.93	9,075,342	+0.46(+1.32%)
Aug 23, 2007	34.54	34.55	34.27	34.47	4,469,519	+0.08(+0.23%)
Aug 22, 2007	34.42	34.45	33.95	34.39	7,610,516	+0.28(+0.83%)
Aug 21, 2007	34.24	34.32	33.81	34.11	7,804,681	-0.22(-0.63%)
Aug 20, 2007	34.42	34.55	33.88	34.32	7,875,345	-0.11(-0.32%)
Aug 17, 2007	34.26	34.59	33.85	34.43	11,065,613	+0.60(+1.79%)
Aug 16, 2007	34.05	34.02	33.12	33.83	14,414,227	-0.22(-0.63%)
Aug 15, 2007	34.21	34.58	33.87	34.05	8,062,459	-0.16(-0.47%)
Aug 14, 2007	35.20	35.20	34.06	34.21	8,717,725	-0.92(-2.62%)
Aug 13, 2007	34.98	35.29	34.74	35.13	6,317,326	-0.14(-0.40%)
Aug 10, 2007	36.01	36.16	35.05	35.27	13,031,950	-0.43(-1.19%)
Aug 09, 2007	35.92	36.42	35.51	35.69	13,795,402	-0.34(-0.94%)
Aug 08, 2007	35.04	36.05	34.92	36.03	10,898,177	+1.16(+3.33%)
Aug 07, 2007	34.45	35.37	34.44	34.87	12,171,780	+0.19(+0.53%)
Aug 06, 2007	33.48	34.72	33.40	34.69	11,993,477	+1.06(+3.16%)
Aug 03, 2007	33.89	33.97	33.53	33.63	9,053,704	-0.06(-0.18%)
Aug 02, 2007	33.46	33.89	33.36	33.69	8,287,473	+0.25(+0.74%)
Aug 01, 2007	33.07	33.77	33.03	33.44	10,123,673	+0.07(+0.20%)
Jul 31, 2007	34.06	34.09	33.30	33.37	13,408,147	-0.42(-1.24%)
Jul 30, 2007	33.90	33.97	33.47	33.79	9,478,241	-0.15(-0.45%)
Jul 27, 2007	34.85	34.92	33.94	33.95	10,297,756	-1.04(-2.96%)
Jul 26, 2007	35.72	35.90	34.82	34.98	13,558,075	-1.07(-2.98%)
Jul 25, 2007	35.17	36.24	35.17	36.06	11,856,488	+0.78(+2.22%)
Jul 24, 2007	35.85	36.37	35.26	35.27	17,679,848	+0.00(+0.00%)
Jul 23, 2007	34.81	35.34	34.74	35.27	9,543,080	+0.70(+2.03%)
Jul 20, 2007	34.40	34.89	34.40	34.57	11,114,883	-0.22(-0.62%)
Jul 19, 2007	34.68	34.85	34.43	34.79	7,618,710	+0.20(+0.59%)
Jul 18, 2007	34.68	34.71	34.40	34.58	8,781,549	-0.22(-0.62%)
Jul 17, 2007	34.96	35.05	34.68	34.80	6,962,365	-0.30(-0.86%)
Jul 16, 2007	34.95	35.36	34.95	35.10	5,839,856	-0.02(-0.05%)
Jul 13, 2007	35.23	35.26	34.88	35.12	4,690,487	+0.08(+0.23%)
Jul 12, 2007	34.43	35.11	34.33	35.04	6,957,762	+0.64(+1.85%)
Jul 11, 2007	34.11	34.44	34.03	34.40	5,681,023	+0.20(+0.58%)
Jul 10, 2007	34.37	34.58	34.19	34.21	6,810,356	-0.37(-1.07%)
Jul 09, 2007	35.03	35.09	34.55	34.58	8,564,240	-0.37(-1.06%)
Jul 06, 2007	34.96	35.02	34.68	34.95	5,368,058	+0.05(+0.14%)
Jul 05, 2007	35.06	35.14	34.81	34.90	4,336,469	-0.14(-0.40%)
Jul 03, 2007	35.15	35.17	34.89	35.04	2,424,107	+0.04(+0.11%)
Jul 02, 2007	34.70	35.00	34.61	35.00	5,852,578	+0.52(+1.52%)
Jun 29, 2007	34.66	34.81	34.26	34.48	7,147,974	-0.19(-0.53%)
Jun 28, 2007	34.78	34.98	34.61	34.66	5,537,701	-0.09(-0.25%)
Jun 27, 2007	34.19	34.80	34.18	34.75	8,264,944	+0.28(+0.81%)
Jun 26, 2007	34.23	34.60	34.17	34.47	8,084,301	+0.24(+0.70%)
Jun 25, 2007	34.70	34.77	34.12	34.23	9,613,098	-0.20(-0.57%)
Jun 22, 2007	34.96	35.03	34.29	34.43	9,245,136	-0.62(-1.78%)
Jun 21, 2007	35.03	35.13	34.61	35.05	6,656,361	+0.02(+0.07%)
Jun 20, 2007	35.53	35.74	34.98	35.03	7,984,583	-0.60(-1.70%)
Jun 19, 2007	35.48	35.72	35.42	35.63	6,678,589	+0.21(+0.59%)
Jun 18, 2007	35.61	35.79	35.30	35.42	4,935,644	-0.19(-0.54%)
Jun 15, 2007	35.79	35.95	35.48	35.61	8,005,166	+0.21(+0.59%)
Jun 14, 2007	35.20	35.64	35.05	35.40	7,828,505	+0.27(+0.77%)
Jun 13, 2007	35.13	35.37	34.79	35.13	9,245,682	+0.10(+0.28%)
Jun 12, 2007	35.09	35.34	34.92	35.03	7,014,245	-0.33(-0.93%)
Jun 11, 2007	35.21	35.59	35.04	35.36	8,004,928	+0.18(+0.51%)
Jun 08, 2007	35.05	35.26	34.80	35.18	11,336,925	+0.06(+0.16%)
Jun 07, 2007	35.84	35.88	34.99	35.13	19,723,404	-0.84(-2.33%)
Jun 06, 2007	36.65	36.52	35.88	35.97	9,603,908	-0.44(-1.20%)
Jun 05, 2007	36.51	36.53	36.24	36.40	8,555,081	-0.10(-0.27%)
Jun 04, 2007	36.37	36.55	36.24	36.50	7,899,008	+0.14(+0.37%)
Jun 01, 2007	36.24	36.38	36.05	36.37	6,241,863	+0.20(+0.55%)
May 31, 2007	36.56	36.64	36.02	36.17	8,724,027	-0.38(-1.05%)
May 30, 2007	36.69	36.57	36.11	36.55	8,275,161	-0.14(-0.37%)
May 29, 2007	36.59	36.74	36.28	36.69	5,189,128	+0.06(+0.17%)
May 25, 2007	36.16	36.71	36.16	36.63	2,952,261	+0.10(+0.29%)
May 24, 2007	36.96	36.96	36.45	36.52	6,322,310	-0.13(-0.35%)
May 23, 2007	36.73	36.87	36.58	36.65	4,722,999	-0.08(-0.22%)
May 22, 2007	37.01	37.02	36.65	36.73	5,017,329	-0.06(-0.15%)
May 21, 2007	36.65	36.95	36.52	36.79	11,059,094	+0.15(+0.42%)
May 18, 2007	36.40	36.77	36.40	36.63	4,930,458	+0.22(+0.59%)
May 17, 2007	36.40	36.51	36.20	36.42	4,521,352	-0.06(-0.15%)
May 16, 2007	36.56	36.69	36.33	36.47	6,385,656	-0.08(-0.22%)
May 15, 2007	36.51	36.77	36.45	36.55	6,607,277	+0.02(+0.05%)
May 14, 2007	36.05	36.62	36.06	36.53	7,638,856	+0.48(+1.34%)
May 11, 2007	36.22	36.22	35.72	36.05	12,268,563	-0.17(-0.48%)
May 10, 2007	36.69	36.76	36.18	36.22	9,994,012	-0.64(-1.74%)
May 09, 2007	36.76	36.88	36.64	36.87	7,785,588	-0.05(-0.13%)
May 08, 2007	36.80	37.00	36.68	36.92	13,707,097	+0.07(+0.18%)
May 07, 2007	36.74	37.00	36.74	36.85	7,418,309	+0.11(+0.30%)
May 04, 2007	36.49	36.86	36.35	36.74	10,016,740	+0.25(+0.68%)
May 03, 2007	36.68	36.77	36.38	36.49	6,746,578	-0.01(-0.03%)
May 02, 2007	36.40	36.71	36.26	36.50	7,392,998	+0.17(+0.46%)
May 01, 2007	36.48	36.64	36.26	36.34	12,008,516	-0.15(-0.41%)
Apr 30, 2007	37.01	37.01	36.36	36.48	8,424,854	-0.30(-0.81%)
Apr 27, 2007	36.41	36.84	36.40	36.78	4,809,712	-0.07(-0.20%)
Apr 26, 2007	36.33	36.95	36.33	36.85	9,888,355	+0.14(+0.37%)
Apr 25, 2007	36.77	36.79	36.47	36.72	7,545,735	+0.14(+0.39%)
Apr 24, 2007	36.42	36.71	36.34	36.58	8,232,513	-0.22(-0.59%)
Apr 23, 2007	37.15	37.19	36.57	36.79	12,408,805	-0.57(-1.54%)
Apr 20, 2007	37.23	37.64	37.05	37.37	15,607,739	+0.33(+0.90%)
Apr 19, 2007	36.46	37.19	36.19	37.03	16,080,140	+0.54(+1.49%)
Apr 18, 2007	36.13	36.63	36.06	36.49	11,136,877	+0.17(+0.46%)
Apr 17, 2007	36.03	36.46	36.00	36.32	15,038,661	+0.29(+0.80%)
Apr 16, 2007	35.60	36.08	35.18	36.03	17,435,524	+0.94(+2.67%)
Apr 13, 2007	34.70	35.17	34.68	35.09	10,510,695	+0.58(+1.68%)
Apr 12, 2007	34.31	34.61	34.24	34.52	6,486,564	+0.22(+0.63%)
Apr 11, 2007	34.38	34.39	34.11	34.30	6,123,837	-0.06(-0.16%)
Apr 10, 2007	34.19	34.39	34.14	34.35	4,838,205	+0.06(+0.18%)
Apr 09, 2007	34.20	34.39	34.10	34.29	3,720,259	+0.06(+0.18%)
Apr 05, 2007	34.03	34.32	33.97	34.23	4,857,330	+0.20(+0.58%)
Apr 04, 2007	33.72	34.08	33.63	34.03	7,043,676	+0.25(+0.75%)
Apr 03, 2007	33.41	33.89	33.39	33.78	6,982,478	+0.22(+0.66%)
Apr 02, 2007	33.29	33.62	33.26	33.56	9,758,971	+0.42(+1.27%)
Mar 30, 2007	33.01	33.37	32.82	33.14	6,042,169	+0.19(+0.56%)
Mar 29, 2007	32.82	33.03	32.53	32.95	8,643,414	+0.25(+0.75%)
Mar 28, 2007	32.87	32.92	32.47	32.71	8,845,521	-0.16(-0.49%)
Mar 27, 2007	32.95	33.07	32.74	32.87	7,371,780	-0.27(-0.82%)
Mar 26, 2007	33.00	33.29	32.82	33.14	8,438,067	-0.06(-0.19%)
Mar 23, 2007	33.31	33.45	32.94	33.20	6,411,815	-0.22(-0.66%)
Mar 22, 2007	32.70	33.49	32.70	33.42	6,855,250	+0.22(+0.65%)
Mar 21, 2007	32.49	33.26	32.49	33.21	10,807,372	+0.65(+1.99%)
Mar 20, 2007	32.45	32.63	32.32	32.56	5,724,945	+0.06(+0.17%)
Mar 19, 2007	32.23	32.53	32.16	32.50	5,292,126	+0.31(+0.96%)
Mar 16, 2007	32.18	32.34	31.95	32.20	10,019,100	+0.08(+0.25%)
Mar 15, 2007	31.93	32.14	31.79	32.11	6,109,547	+0.09(+0.29%)
Mar 14, 2007	32.24	32.27	31.68	32.02	8,659,460	-0.10(-0.33%)
Mar 13, 2007	32.58	32.63	32.08	32.13	8,804,192	-0.45(-1.38%)
Mar 12, 2007	32.34	32.73	32.24	32.58	5,904,685	+0.13(+0.40%)
Mar 09, 2007	32.42	32.65	32.32	32.45	8,187,338	+0.14(+0.44%)
Mar 08, 2007	32.15	32.32	32.08	32.31	5,342,774	+0.31(+0.96%)
Mar 07, 2007	32.13	32.36	31.87	32.00	7,851,844	-0.23(-0.71%)
Mar 06, 2007	31.93	32.26	31.81	32.23	8,191,714	+0.37(+1.16%)
Mar 05, 2007	31.76	32.15	31.60	31.86	12,257,506	-0.09(-0.27%)
Mar 02, 2007	32.17	32.20	31.91	31.94	10,595,274	-0.30(-0.92%)
Mar 01, 2007	32.09	32.40	32.02	32.24	10,148,001	-0.21(-0.65%)
Feb 28, 2007	33.02	33.02	32.27	32.45	12,451,347	-0.25(-0.77%)
Feb 27, 2007	33.14	33.64	32.44	32.70	13,085,381	-0.86(-2.57%)
Feb 26, 2007	33.60	33.73	33.47	33.56	6,236,325	+0.12(+0.35%)
Feb 23, 2007	33.32	33.54	33.16	33.45	5,478,916	+0.04(+0.13%)
Feb 22, 2007	33.69	33.69	33.32	33.40	5,419,921	-0.23(-0.70%)
Feb 21, 2007	33.72	33.81	33.55	33.64	5,462,871	-0.26(-0.76%)
Feb 20, 2007	33.95	34.06	33.79	33.90	4,501,771	-0.03(-0.09%)
Feb 16, 2007	33.79	33.96	33.67	33.93	5,965,949	+0.02(+0.05%)
Feb 15, 2007	33.84	34.00	33.78	33.91	5,011,333	+0.06(+0.18%)
Feb 14, 2007	33.55	33.87	33.46	33.85	6,115,886	+0.36(+1.07%)
Feb 13, 2007	33.56	33.63	33.35	33.49	5,440,059	-0.08(-0.24%)
Feb 12, 2007	33.78	33.78	33.46	33.57	5,349,157	+0.11(+0.33%)
Feb 09, 2007	33.44	33.75	33.39	33.46	5,821,055	+0.01(+0.04%)
Feb 08, 2007	33.35	33.76	33.35	33.45	5,064,169	-0.13(-0.39%)
Feb 07, 2007	33.75	33.80	33.53	33.58	7,583,611	-0.14(-0.40%)
Feb 06, 2007	33.69	33.82	33.56	33.71	7,270,970	-0.02(-0.05%)
Feb 05, 2007	33.58	33.76	33.34	33.73	8,250,384	+0.04(+0.13%)
Feb 02, 2007	33.74	33.80	33.55	33.69	8,060,596	-0.10(-0.31%)
Feb 01, 2007	33.72	33.96	33.63	33.79	10,774,852	+0.40(+1.20%)
Jan 31, 2007	32.52	33.55	32.42	33.39	17,052,146	+0.86(+2.64%)
Jan 30, 2007	32.62	32.70	32.45	32.53	4,329,324	-0.07(-0.23%)
Jan 29, 2007	32.64	32.70	32.42	32.61	5,628,349	+0.04(+0.11%)
Jan 26, 2007	32.73	32.98	32.45	32.57	6,428,023	-0.21(-0.64%)
Jan 25, 2007	32.82	32.89	32.61	32.78	8,202,735	-0.12(-0.38%)
Jan 24, 2007	32.54	32.95	32.50	32.90	6,375,997	+0.42(+1.29%)
Jan 23, 2007	32.61	32.67	32.37	32.49	7,127,535	-0.05(-0.15%)
Jan 22, 2007	32.44	32.78	32.40	32.53	9,517,480	-0.14(-0.43%)
Jan 19, 2007	32.89	32.98	32.60	32.68	6,219,109	-0.05(-0.15%)
Jan 18, 2007	32.45	32.83	32.45	32.73	6,390,584	+0.12(+0.36%)
Jan 17, 2007	32.63	32.81	32.42	32.61	8,132,881	-0.02(-0.06%)
Jan 16, 2007	32.58	32.64	32.40	32.63	6,776,806	+0.17(+0.53%)
Jan 12, 2007	32.33	32.65	32.25	32.45	8,967,725	+0.23(+0.71%)
Jan 11, 2007	31.94	32.29	31.87	32.23	7,183,450	+0.35(+1.10%)
Jan 10, 2007	31.83	31.98	31.82	31.87	5,511,007	-0.10(-0.33%)
Jan 09, 2007	32.11	32.15	31.93	31.98	10,165,291	+0.02(+0.06%)
Jan 08, 2007	32.21	32.21	31.93	31.96	6,165,625	-0.15(-0.46%)
Jan 05, 2007	32.40	32.44	32.00	32.11	6,668,379	-0.20(-0.61%)
Jan 04, 2007	32.08	32.40	32.02	32.31	11,064,964	+0.07(+0.21%)
Jan 03, 2007	32.36	32.63	32.03	32.24	16,702,876	+0.09(+0.29%)
Dec 29, 2006	31.92	32.22	31.91	32.15	6,987,503	+0.06(+0.17%)
Dec 28, 2006	31.95	32.13	31.91	32.09	5,501,121	+0.01(+0.02%)
Dec 27, 2006	32.08	32.27	31.71	32.08	9,914,886	+0.14(+0.43%)
Dec 26, 2006	31.71	32.58	31.62	31.95	19,837,876	+0.27(+0.84%)
Dec 22, 2006	32.02	32.02	31.55	31.68	13,784,731	-0.27(-0.85%)
Dec 21, 2006	32.16	32.33	31.89	31.95	11,857,021	-0.38(-1.16%)
Dec 20, 2006	32.39	32.61	32.26	32.33	9,433,526	-0.14(-0.42%)
Dec 19, 2006	32.63	32.70	32.29	32.47	14,259,770	-0.38(-1.15%)
Dec 18, 2006	33.06	33.38	32.66	32.84	16,988,774	-0.80(-2.37%)
Dec 15, 2006	33.31	33.67	33.17	33.64	10,496,408	+0.34(+1.02%)
Dec 14, 2006	33.07	33.43	33.07	33.30	4,919,274	+0.17(+0.52%)
Dec 13, 2006	33.44	33.44	33.00	33.13	6,903,386	-0.13(-0.39%)
Dec 12, 2006	33.37	33.40	33.04	33.26	6,037,262	-0.05(-0.15%)
Dec 11, 2006	33.26	33.42	33.16	33.31	5,364,330	-0.01(-0.04%)
Dec 08, 2006	33.19	33.39	33.07	33.32	7,031,101	+0.01(+0.02%)
Dec 07, 2006	33.38	33.69	33.21	33.31	9,349,247	-0.54(-1.59%)
Dec 06, 2006	33.58	33.89	33.38	33.85	7,715,540	+0.10(+0.29%)
Dec 05, 2006	33.46	33.81	33.13	33.75	8,825,100	+0.41(+1.24%)
Dec 04, 2006	33.07	33.36	32.89	33.34	7,408,895	+0.39(+1.18%)

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.