Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	47.52	47.87	47.25	47.46	1,462,804	+0.99(+2.13%)
Nov 29, 2007	46.57	46.68	46.25	46.47	824,993	-0.40(-0.85%)
Nov 28, 2007	46.26	46.95	46.22	46.87	1,083,192	+0.84(+1.82%)
Nov 27, 2007	45.72	46.08	45.58	46.03	1,897,576	+1.02(+2.27%)
Nov 26, 2007	46.00	46.13	45.00	45.01	1,264,252	-1.31(-2.83%)
Nov 23, 2007	46.25	46.56	45.80	46.32	1,125,348	+2.57(+5.87%)
Nov 21, 2007	44.37	44.39	43.45	43.75	913,801	-0.11(-0.25%)
Nov 20, 2007	43.94	44.33	43.57	43.86	1,781,646	+0.78(+1.81%)
Nov 19, 2007	43.34	43.49	42.98	43.08	1,115,268	-0.92(-2.09%)
Nov 16, 2007	44.03	44.19	43.74	44.00	789,117	+0.13(+0.30%)
Nov 15, 2007	44.30	44.32	43.74	43.87	3,327,419	-0.76(-1.70%)
Nov 14, 2007	46.76	46.85	44.49	44.63	3,110,767	-1.36(-2.96%)
Nov 13, 2007	45.86	46.15	45.49	45.99	1,272,925	+1.34(+3.00%)
Nov 12, 2007	44.76	45.20	44.65	44.65	1,132,096	-0.29(-0.65%)
Nov 09, 2007	44.94	45.48	44.80	44.94	1,218,750	-0.54(-1.19%)
Nov 08, 2007	45.13	45.50	44.95	45.48	1,649,951	+0.76(+1.70%)
Nov 07, 2007	45.31	45.44	44.70	44.72	1,141,411	-0.53(-1.17%)
Nov 06, 2007	45.39	45.84	44.65	45.25	2,314,399	+1.65(+3.78%)
Nov 05, 2007	43.34	43.86	43.34	43.60	1,084,215	-0.42(-0.95%)
Nov 02, 2007	44.10	44.14	43.67	44.02	1,324,700	+0.80(+1.85%)
Nov 01, 2007	43.73	43.80	43.22	43.22	734,400	-0.79(-1.80%)
Oct 31, 2007	43.61	44.02	43.44	44.01	1,771,500	+1.33(+3.12%)
Oct 30, 2007	42.61	42.89	42.55	42.68	989,600	+0.19(+0.45%)
Oct 29, 2007	42.25	42.62	42.12	42.49	2,152,800	-0.64(-1.48%)
Oct 26, 2007	42.87	43.14	42.67	43.13	1,054,800	+0.50(+1.17%)
Oct 25, 2007	42.37	42.75	42.37	42.63	1,291,800	+0.42(+1.00%)
Oct 24, 2007	41.89	42.23	41.55	42.21	955,800	-0.18(-0.42%)
Oct 23, 2007	42.24	42.39	41.96	42.39	884,900	+0.44(+1.05%)
Oct 22, 2007	41.81	42.09	41.54	41.95	944,900	-0.17(-0.40%)
Oct 19, 2007	42.29	42.53	42.12	42.12	1,269,700	-0.86(-2.00%)
Oct 18, 2007	42.69	43.12	42.69	42.98	837,800	+0.01(+0.02%)
Oct 17, 2007	43.14	43.16	42.74	42.97	1,503,500	-0.12(-0.28%)
Oct 16, 2007	43.10	43.28	42.88	43.09	1,190,700	-0.88(-2.00%)
Oct 15, 2007	44.19	44.42	43.80	43.97	1,125,600	-0.45(-1.01%)
Oct 12, 2007	44.07	44.44	43.81	44.42	995,878	+0.02(+0.05%)
Oct 11, 2007	44.79	44.90	44.25	44.40	1,035,200	-0.13(-0.29%)
Oct 10, 2007	44.60	44.66	44.27	44.53	1,113,300	-0.30(-0.67%)
Oct 09, 2007	44.34	44.90	44.33	44.83	1,421,600	+1.11(+2.54%)
Oct 08, 2007	43.33	44.23	43.30	43.72	1,573,200	+0.69(+1.60%)
Oct 05, 2007	43.06	43.20	42.93	43.03	1,059,400	+0.19(+0.44%)
Oct 04, 2007	43.04	43.18	42.62	42.84	3,809,200	+0.50(+1.18%)
Oct 03, 2007	42.65	42.67	42.28	42.34	3,731,400	-0.19(-0.45%)
Oct 02, 2007	42.30	42.55	42.27	42.53	3,216,000	+0.06(+0.14%)
Oct 01, 2007	42.19	42.59	42.13	42.47	2,089,000	+0.05(+0.12%)
Sep 28, 2007	42.14	42.43	41.97	42.42	1,518,700	+0.04(+0.09%)
Sep 27, 2007	42.34	42.49	42.26	42.38	941,300	-0.23(-0.54%)
Sep 26, 2007	42.87	42.91	42.52	42.61	668,200	-0.02(-0.05%)
Sep 25, 2007	42.31	42.74	42.29	42.63	1,284,800	+0.19(+0.45%)
Sep 24, 2007	42.46	42.58	42.31	42.44	906,000	-0.05(-0.12%)
Sep 21, 2007	42.55	42.71	42.35	42.49	1,289,600	-0.61(-1.42%)
Sep 20, 2007	43.06	43.47	42.97	43.10	756,100	-0.12(-0.28%)
Sep 19, 2007	43.28	43.56	43.11	43.22	773,200	+0.40(+0.93%)
Sep 18, 2007	42.23	42.88	42.01	42.82	1,260,500	+1.01(+2.42%)
Sep 17, 2007	41.87	42.06	41.54	41.81	1,454,500	-0.87(-2.04%)
Sep 14, 2007	42.53	42.70	42.49	42.68	1,251,900	-0.14(-0.33%)
Sep 13, 2007	43.00	43.20	42.68	42.82	906,400	+0.19(+0.45%)
Sep 12, 2007	42.42	42.83	42.31	42.63	1,055,100	+0.81(+1.94%)
Sep 11, 2007	41.80	41.95	41.59	41.82	3,373,000	+0.58(+1.41%)
Sep 10, 2007	41.79	41.80	40.99	41.24	1,695,500	+0.14(+0.34%)
Sep 07, 2007	41.38	41.56	40.93	41.10	624,300	+0.07(+0.17%)
Sep 06, 2007	41.09	41.20	40.86	41.03	454,500	-0.02(-0.05%)
Sep 05, 2007	41.21	41.33	40.83	41.05	996,500	-0.19(-0.46%)
Sep 04, 2007	40.73	41.41	40.73	41.24	1,850,000	+0.29(+0.71%)
Aug 31, 2007	40.92	41.15	40.58	40.95	2,165,800	+0.74(+1.84%)
Aug 30, 2007	40.14	40.57	40.13	40.21	1,280,800	-0.17(-0.42%)
Aug 29, 2007	40.10	40.40	39.70	40.38	977,300	+0.90(+2.28%)
Aug 28, 2007	40.07	40.22	39.45	39.48	946,300	-1.11(-2.73%)
Aug 27, 2007	40.71	40.78	40.50	40.59	1,038,214	+0.00(+0.00%)
Aug 24, 2007	40.01	40.65	39.95	40.59	1,472,900	+0.67(+1.68%)
Aug 23, 2007	40.36	40.36	39.75	39.92	1,193,200	-0.13(-0.32%)
Aug 22, 2007	39.96	40.11	39.74	40.05	979,800	+0.53(+1.34%)
Aug 21, 2007	39.48	39.76	39.36	39.52	672,400	-0.04(-0.10%)
Aug 20, 2007	39.71	39.76	39.19	39.56	1,247,604	+0.31(+0.79%)
Aug 17, 2007	39.46	39.61	38.92	39.25	2,553,585	+0.65(+1.68%)
Aug 16, 2007	38.39	38.74	37.90	38.60	1,918,373	-0.22(-0.57%)
Aug 15, 2007	39.20	39.51	38.80	38.82	1,541,900	-0.89(-2.24%)
Aug 14, 2007	40.20	40.20	39.63	39.71	1,079,038	-0.54(-1.34%)
Aug 13, 2007	40.69	40.81	40.17	40.25	1,194,000	-0.41(-1.01%)
Aug 10, 2007	40.42	40.85	40.14	40.66	3,845,750	-0.57(-1.38%)
Aug 09, 2007	41.20	41.75	41.03	41.23	3,734,600	-1.18(-2.78%)
Aug 08, 2007	42.31	42.65	42.13	42.41	1,743,600	+0.55(+1.31%)
Aug 07, 2007	41.75	42.12	41.50	41.86	1,675,402	+0.24(+0.58%)
Aug 06, 2007	41.55	41.65	41.14	41.62	3,954,784	+0.68(+1.66%)
Aug 03, 2007	41.06	41.34	40.76	40.94	2,987,800	-0.40(-0.97%)
Aug 02, 2007	41.24	41.60	41.15	41.34	9,491,320	+0.41(+1.00%)
Aug 01, 2007	40.49	40.96	40.26	40.93	2,642,565	-0.82(-1.96%)
Jul 31, 2007	42.07	42.22	41.60	41.75	1,282,100	+0.33(+0.80%)
Jul 30, 2007	41.46	41.58	41.01	41.42	1,266,800	+0.55(+1.35%)
Jul 27, 2007	41.51	41.53	40.79	40.87	2,062,053	-0.46(-1.11%)
Jul 26, 2007	41.81	42.05	41.20	41.33	2,185,900	-1.03(-2.43%)
Jul 25, 2007	42.59	42.70	41.89	42.36	2,033,700	+0.11(+0.26%)
Jul 24, 2007	42.90	42.94	42.21	42.25	1,186,300	-0.53(-1.24%)
Jul 23, 2007	42.82	43.06	42.74	42.78	1,324,150	-0.27(-0.63%)
Jul 20, 2007	43.43	43.52	42.89	43.05	4,634,600	-0.03(-0.07%)
Jul 19, 2007	43.04	43.19	42.05	43.08	3,511,400	+0.39(+0.91%)
Jul 18, 2007	42.76	42.93	42.34	42.69	2,148,350	-0.02(-0.05%)
Jul 17, 2007	42.73	43.04	42.67	42.71	2,184,100	-0.19(-0.44%)
Jul 16, 2007	42.94	43.06	42.70	42.90	2,956,600	+0.38(+0.89%)
Jul 13, 2007	42.50	42.62	42.36	42.52	7,698,500	+0.01(+0.02%)
Jul 12, 2007	42.25	42.59	42.16	42.51	4,226,700	+0.91(+2.19%)
Jul 11, 2007	41.66	41.75	41.45	41.60	2,553,000	+0.19(+0.46%)
Jul 10, 2007	41.78	41.94	41.41	41.41	2,225,662	-0.33(-0.79%)
Jul 09, 2007	42.20	42.21	41.71	41.74	2,014,674	-0.10(-0.24%)
Jul 06, 2007	41.91	41.95	41.70	41.84	1,701,200	+0.12(+0.29%)
Jul 05, 2007	42.29	42.17	41.50	41.72	3,076,400	+0.63(+1.53%)
Jul 03, 2007	41.21	41.22	41.06	41.09	1,425,800	+0.07(+0.17%)
Jul 02, 2007	41.15	41.28	40.82	41.02	2,245,500	+0.75(+1.86%)
Jun 29, 2007	40.69	40.89	40.02	40.27	1,792,400	-0.32(-0.79%)
Jun 28, 2007	41.03	40.84	40.54	40.59	1,649,800	-0.09(-0.22%)
Jun 27, 2007	40.41	40.81	40.26	40.68	2,264,900	+0.31(+0.77%)
Jun 26, 2007	40.62	40.67	40.23	40.37	1,675,273	+0.37(+0.92%)
Jun 25, 2007	40.32	40.47	39.97	40.00	2,636,545	-0.37(-0.92%)
Jun 22, 2007	40.61	40.65	40.26	40.37	2,129,900	-0.43(-1.05%)
Jun 21, 2007	40.91	40.86	40.56	40.80	3,486,331	-0.02(-0.05%)
Jun 20, 2007	41.56	41.56	40.76	40.82	3,083,200	-0.77(-1.85%)
Jun 19, 2007	42.14	42.76	41.46	41.59	6,084,600	+0.24(+0.58%)
Jun 18, 2007	41.55	41.63	41.20	41.35	2,538,100	-0.47(-1.12%)
Jun 15, 2007	41.77	41.95	41.49	41.82	4,153,000	+0.49(+1.19%)
Jun 14, 2007	41.15	41.95	41.09	41.33	12,197,900	-1.74(-4.04%)
Jun 13, 2007	44.57	44.94	42.94	43.07	8,902,600	-1.31(-2.95%)
Jun 12, 2007	44.56	44.87	44.37	44.38	2,675,300	-0.76(-1.68%)
Jun 11, 2007	44.75	45.94	44.69	45.14	4,300,200	-0.36(-0.79%)
Jun 08, 2007	45.59	45.67	44.96	45.50	1,417,000	+0.27(+0.60%)
Jun 07, 2007	45.83	46.08	45.15	45.23	1,688,600	-0.84(-1.82%)
Jun 06, 2007	46.49	46.53	45.70	46.07	1,414,014	-0.22(-0.48%)
Jun 05, 2007	46.50	46.74	46.27	46.29	1,659,700	-0.81(-1.72%)
Jun 04, 2007	46.89	47.12	46.80	47.10	1,245,700	-0.99(-2.06%)
Jun 01, 2007	47.80	48.19	47.63	48.09	1,819,600	-0.01(-0.02%)
May 31, 2007	48.03	48.30	47.94	48.10	1,436,000	+0.45(+0.94%)
May 30, 2007	47.26	47.74	47.13	47.65	1,246,308	+0.32(+0.68%)
May 29, 2007	47.51	47.64	47.27	47.33	949,400	-0.09(-0.19%)
May 25, 2007	47.36	47.80	47.29	47.42	832,927	+0.16(+0.34%)
May 24, 2007	47.50	47.60	47.08	47.26	1,273,500	-0.03(-0.06%)
May 23, 2007	47.61	47.70	47.24	47.29	1,033,200	-0.46(-0.96%)
May 22, 2007	47.71	47.91	47.51	47.75	1,326,200	-0.01(-0.02%)
May 21, 2007	47.62	47.95	47.65	47.76	1,862,300	+0.47(+0.99%)
May 18, 2007	47.18	47.40	47.13	47.29	1,563,800	+1.09(+2.36%)
May 17, 2007	46.26	46.26	45.96	46.20	1,923,800	-0.38(-0.82%)
May 16, 2007	46.66	46.79	46.35	46.58	1,147,700	+0.44(+0.95%)
May 15, 2007	46.03	46.33	45.84	46.14	1,061,272	+0.51(+1.12%)
May 14, 2007	45.77	45.82	45.52	45.63	3,147,400	-0.12(-0.26%)
May 11, 2007	45.70	45.83	45.48	45.75	2,020,000	+0.06(+0.13%)
May 10, 2007	45.97	46.28	45.62	45.69	705,900	-0.58(-1.25%)
May 09, 2007	46.22	46.48	46.03	46.27	1,106,400	-0.20(-0.43%)
May 08, 2007	46.24	46.56	46.17	46.47	1,375,800	-0.32(-0.68%)
May 07, 2007	46.97	46.96	46.64	46.79	1,036,800	+0.38(+0.82%)
May 04, 2007	46.13	46.64	46.13	46.41	1,282,400	+0.55(+1.20%)
May 03, 2007	46.00	46.13	45.67	45.86	2,398,010	-0.61(-1.31%)
May 02, 2007	45.85	46.78	45.84	46.47	4,535,964	+1.01(+2.22%)
May 01, 2007	46.02	46.21	45.22	45.46	2,827,800	-0.40(-0.87%)
Apr 30, 2007	46.29	46.34	45.83	45.86	875,200	-0.39(-0.84%)
Apr 27, 2007	45.88	46.30	45.79	46.25	667,300	+0.13(+0.28%)
Apr 26, 2007	46.25	46.31	45.97	46.12	677,900	-0.16(-0.35%)
Apr 25, 2007	46.16	46.35	45.91	46.28	868,423	+0.67(+1.47%)
Apr 24, 2007	45.78	45.78	45.43	45.61	966,900	+0.34(+0.75%)
Apr 23, 2007	45.51	45.65	45.24	45.27	901,800	-0.73(-1.59%)
Apr 20, 2007	45.83	46.08	45.80	46.00	984,295	+0.20(+0.44%)
Apr 19, 2007	45.71	46.00	45.51	45.80	1,100,101	-0.34(-0.74%)
Apr 18, 2007	46.29	46.35	45.99	46.14	1,230,950	+0.00(+0.00%)
Apr 17, 2007	46.30	46.40	46.01	46.14	1,139,400	-0.05(-0.11%)
Apr 16, 2007	45.96	46.28	45.96	46.19	1,240,994	+0.49(+1.07%)
Apr 13, 2007	45.54	45.76	45.40	45.70	3,129,100	+1.32(+2.97%)
Apr 12, 2007	44.18	44.48	44.00	44.38	1,579,300	+0.44(+1.00%)
Apr 11, 2007	44.22	44.23	43.81	43.94	1,234,800	+0.11(+0.25%)
Apr 10, 2007	43.66	43.96	43.63	43.83	2,256,600	+0.28(+0.64%)
Apr 09, 2007	43.90	43.90	43.50	43.55	979,400	-0.43(-0.98%)
Apr 05, 2007	43.78	44.14	43.78	43.98	593,400	+0.12(+0.27%)
Apr 04, 2007	43.66	43.86	43.61	43.86	1,159,800	+0.51(+1.18%)
Apr 03, 2007	43.17	43.51	43.10	43.35	1,537,400	+0.12(+0.28%)
Apr 02, 2007	43.51	43.38	43.01	43.23	1,500,300	-0.28(-0.64%)
Mar 30, 2007	43.33	43.72	43.32	43.51	1,265,201	+0.10(+0.23%)
Mar 29, 2007	42.98	43.45	43.13	43.41	1,523,538	+0.48(+1.12%)
Mar 28, 2007	42.90	43.09	42.76	42.93	710,515	-0.19(-0.44%)
Mar 27, 2007	43.05	43.18	42.95	43.12	874,300	-0.20(-0.46%)
Mar 26, 2007	43.01	43.35	42.72	43.32	1,571,800	-0.08(-0.18%)
Mar 23, 2007	43.38	43.59	43.28	43.40	1,286,300	-0.12(-0.28%)
Mar 22, 2007	43.56	43.73	43.37	43.52	1,242,700	-0.11(-0.25%)
Mar 21, 2007	42.80	43.66	42.75	43.63	1,285,360	+0.86(+2.01%)
Mar 20, 2007	42.27	42.88	42.21	42.77	1,649,100	+0.40(+0.94%)
Mar 19, 2007	42.10	42.43	41.96	42.37	1,785,500	+0.26(+0.62%)
Mar 16, 2007	42.19	42.45	41.96	42.11	2,414,100	+0.21(+0.50%)
Mar 15, 2007	41.71	42.16	41.62	41.90	1,129,900	+0.00(+0.00%)
Mar 14, 2007	41.71	41.96	41.48	41.90	1,053,600	-0.24(-0.57%)
Mar 13, 2007	42.70	42.63	42.05	42.14	2,353,000	-0.56(-1.31%)
Mar 12, 2007	42.66	42.88	42.60	42.70	1,114,400	-0.14(-0.33%)
Mar 09, 2007	42.80	43.04	42.53	42.84	1,779,900	-0.45(-1.04%)
Mar 08, 2007	42.63	43.30	42.58	43.29	2,027,000	+0.79(+1.86%)
Mar 07, 2007	42.31	42.77	42.29	42.50	1,069,600	+0.18(+0.43%)
Mar 06, 2007	42.22	42.47	42.03	42.32	1,216,900	+0.68(+1.63%)
Mar 05, 2007	41.55	42.13	41.55	41.64	1,533,100	-0.31(-0.74%)
Mar 02, 2007	42.30	42.58	41.92	41.95	1,009,200	+0.04(+0.10%)
Mar 01, 2007	41.78	42.05	41.37	41.91	1,556,998	-0.50(-1.18%)
Feb 28, 2007	42.82	42.82	42.30	42.41	1,476,000	-0.43(-1.00%)
Feb 27, 2007	43.57	43.66	42.59	42.84	2,550,200	-0.92(-2.10%)
Feb 26, 2007	43.86	43.98	43.70	43.76	2,068,960	-0.10(-0.23%)
Feb 23, 2007	43.71	43.93	43.57	43.86	1,040,200	+0.08(+0.18%)
Feb 22, 2007	43.63	43.80	43.53	43.78	1,047,200	-0.11(-0.25%)
Feb 21, 2007	43.82	44.04	43.72	43.89	795,300	+0.07(+0.16%)
Feb 20, 2007	43.75	43.92	43.63	43.82	618,000	+0.06(+0.14%)
Feb 16, 2007	43.64	43.78	43.54	43.76	2,115,300	-0.04(-0.09%)
Feb 15, 2007	43.95	44.07	43.74	43.80	1,828,200	+0.04(+0.09%)
Feb 14, 2007	43.56	43.76	43.49	43.76	3,202,325	+0.36(+0.83%)
Feb 13, 2007	43.10	43.79	43.04	43.40	2,708,311	-0.89(-2.01%)
Feb 12, 2007	44.22	44.34	43.77	44.29	2,093,346	+0.51(+1.16%)
Feb 09, 2007	43.51	43.98	43.50	43.78	2,175,900	-0.55(-1.24%)
Feb 08, 2007	44.19	44.44	44.16	44.33	701,800	+0.20(+0.45%)
Feb 07, 2007	44.15	44.30	43.99	44.13	1,086,100	-0.10(-0.23%)
Feb 06, 2007	44.14	44.36	43.95	44.23	784,400	+0.02(+0.05%)
Feb 05, 2007	44.03	44.25	43.90	44.21	710,100	+0.24(+0.55%)
Feb 02, 2007	44.11	44.23	43.77	43.97	880,500	-0.15(-0.34%)
Feb 01, 2007	43.74	44.24	43.74	44.12	1,293,100	+0.04(+0.09%)
Jan 31, 2007	43.80	44.11	43.66	44.08	2,271,900	-0.36(-0.81%)
Jan 30, 2007	44.73	44.79	44.33	44.44	1,328,000	-0.13(-0.29%)
Jan 29, 2007	44.66	44.84	44.51	44.57	1,338,400	-0.77(-1.70%)
Jan 26, 2007	45.30	45.37	44.96	45.34	952,300	-0.34(-0.74%)
Jan 25, 2007	46.22	46.31	45.62	45.68	1,215,300	-0.53(-1.15%)
Jan 24, 2007	46.10	46.36	45.99	46.21	590,300	+0.21(+0.46%)
Jan 23, 2007	45.94	46.06	45.72	46.00	1,387,600	+0.37(+0.81%)
Jan 22, 2007	46.30	46.35	45.53	45.63	1,508,800	-0.56(-1.21%)
Jan 19, 2007	45.68	46.27	45.68	46.19	1,525,100	+0.32(+0.70%)
Jan 18, 2007	46.10	46.16	45.49	45.87	1,166,300	+0.09(+0.20%)
Jan 17, 2007	45.51	45.88	45.36	45.78	667,800	+0.11(+0.24%)
Jan 16, 2007	45.97	46.09	45.60	45.67	921,600	+0.02(+0.04%)
Jan 12, 2007	45.32	45.71	45.26	45.65	818,900	+0.31(+0.68%)
Jan 11, 2007	45.18	45.56	45.10	45.34	1,403,100	+0.54(+1.21%)
Jan 10, 2007	44.97	45.03	44.70	44.80	1,824,100	+0.27(+0.61%)
Jan 09, 2007	44.83	44.86	44.48	44.53	2,023,000	-0.60(-1.33%)
Jan 08, 2007	45.28	45.28	44.83	45.13	2,295,900	-0.75(-1.63%)
Jan 05, 2007	46.27	46.32	45.50	45.88	2,351,600	-0.17(-0.37%)
Jan 04, 2007	45.80	46.16	45.62	46.05	898,000	-0.09(-0.20%)
Jan 03, 2007	46.55	46.60	46.00	46.14	786,900	-0.03(-0.06%)
Dec 29, 2006	46.34	46.44	46.15	46.17	449,200	-0.16(-0.35%)
Dec 28, 2006	46.26	46.60	46.22	46.33	577,900	+0.29(+0.63%)
Dec 27, 2006	45.90	46.10	45.85	46.04	782,400	+0.60(+1.32%)
Dec 26, 2006	45.52	45.62	45.36	45.44	370,800	+0.07(+0.15%)
Dec 22, 2006	45.61	45.62	45.13	45.37	970,600	+0.10(+0.22%)
Dec 21, 2006	45.22	45.48	45.15	45.27	1,338,700	-0.23(-0.51%)
Dec 20, 2006	45.59	45.75	45.30	45.50	1,424,900	-0.34(-0.74%)
Dec 19, 2006	45.57	45.99	45.57	45.84	849,200	+0.09(+0.20%)
Dec 18, 2006	45.74	45.76	45.50	45.75	1,016,800	-0.13(-0.28%)
Dec 15, 2006	46.06	46.09	45.75	45.88	977,500	+0.08(+0.17%)
Dec 14, 2006	45.79	45.99	45.70	45.80	638,200	+0.09(+0.20%)
Dec 13, 2006	45.74	45.91	45.65	45.71	989,000	-0.33(-0.72%)
Dec 12, 2006	45.75	46.10	45.75	46.04	1,833,300	+0.42(+0.92%)
Dec 11, 2006	45.31	45.66	45.27	45.62	929,000	+0.22(+0.48%)
Dec 08, 2006	45.29	45.68	45.11	45.40	3,027,000	-0.18(-0.39%)
Dec 07, 2006	45.53	45.74	45.37	45.58	1,995,500	+0.54(+1.20%)
Dec 06, 2006	44.67	45.10	44.59	45.04	2,377,500	-0.05(-0.11%)
Dec 05, 2006	44.94	45.33	44.85	45.09	6,356,600	+1.13(+2.57%)
Dec 04, 2006	43.76	44.00	43.62	43.96	783,500	+0.16(+0.37%)

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.