Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	21.55	21.63	21.11	21.38	4,361,377	+0.36(+1.71%)
Nov 29, 2007	21.08	21.36	20.67	21.02	6,003,270	-0.18(-0.85%)
Nov 28, 2007	19.82	21.52	19.74	21.20	10,713,466	+1.66(+8.49%)
Nov 27, 2007	19.82	19.82	19.11	19.54	4,134,135	+0.31(+1.59%)
Nov 26, 2007	19.64	19.80	19.18	19.23	4,627,192	-0.13(-0.66%)
Nov 23, 2007	19.41	19.52	19.05	19.36	1,617,274	+0.34(+1.77%)
Nov 21, 2007	18.74	19.45	18.74	19.03	5,191,933	-0.30(-1.55%)
Nov 20, 2007	18.74	19.47	18.74	19.32	5,385,786	+0.35(+1.85%)
Nov 19, 2007	19.43	19.50	18.54	18.97	5,886,311	-0.55(-2.79%)
Nov 16, 2007	20.13	20.13	19.26	19.52	4,934,119	-0.23(-1.17%)
Nov 15, 2007	19.92	20.15	19.50	19.75	5,454,107	-0.46(-2.26%)
Nov 14, 2007	20.89	21.04	20.14	20.21	5,784,689	-0.27(-1.31%)
Nov 13, 2007	19.43	20.70	19.43	20.47	5,394,756	+1.20(+6.24%)
Nov 12, 2007	20.18	20.18	19.15	19.27	6,594,258	-0.79(-3.95%)
Nov 09, 2007	19.95	20.56	19.56	20.06	8,155,976	+0.11(+0.56%)
Nov 08, 2007	20.18	20.76	19.64	19.95	9,359,032	-0.35(-1.73%)
Nov 07, 2007	20.92	20.92	20.03	20.30	12,106,427	-0.65(-3.10%)
Nov 06, 2007	21.59	21.59	20.58	20.95	5,892,380	+0.16(+0.75%)
Nov 05, 2007	21.30	21.31	20.55	20.80	5,214,173	-0.49(-2.32%)
Nov 02, 2007	22.04	22.12	20.92	21.29	8,056,014	-0.47(-2.16%)
Nov 01, 2007	22.56	22.72	21.68	21.76	6,015,881	-1.16(-5.05%)
Oct 31, 2007	22.63	23.08	22.37	22.92	4,593,235	+0.53(+2.37%)
Oct 30, 2007	22.78	22.91	22.22	22.39	4,571,262	-0.55(-2.41%)
Oct 29, 2007	22.94	23.23	22.13	22.94	4,800,500	+0.22(+0.95%)
Oct 26, 2007	22.27	22.85	21.76	22.72	7,861,703	+0.52(+2.36%)
Oct 25, 2007	22.20	22.54	21.72	22.20	8,473,542	+0.03(+0.13%)
Oct 24, 2007	22.16	22.25	21.45	22.17	8,935,767	-0.07(-0.34%)
Oct 23, 2007	22.33	22.52	22.06	22.25	4,864,066	+0.26(+1.19%)
Oct 22, 2007	22.23	22.23	21.77	21.98	7,444,844	-0.37(-1.67%)
Oct 19, 2007	23.37	23.46	22.31	22.36	8,667,230	-0.99(-4.26%)
Oct 18, 2007	23.69	23.87	23.16	23.35	8,710,007	-0.81(-3.34%)
Oct 17, 2007	24.58	24.64	23.87	24.16	5,090,495	-0.16(-0.68%)
Oct 16, 2007	24.30	24.55	24.21	24.32	4,808,838	-0.25(-1.03%)
Oct 15, 2007	24.96	24.96	24.47	24.58	3,975,615	-0.30(-1.20%)
Oct 12, 2007	24.50	24.94	24.36	24.88	4,043,198	+0.59(+2.43%)
Oct 11, 2007	24.48	24.88	24.11	24.29	6,712,297	+0.04(+0.18%)
Oct 10, 2007	24.29	24.52	23.91	24.24	3,255,112	-0.28(-1.13%)
Oct 09, 2007	24.52	24.72	24.29	24.52	3,276,121	+0.09(+0.37%)
Oct 08, 2007	24.55	24.66	24.23	24.43	2,747,253	-0.16(-0.64%)
Oct 05, 2007	24.36	24.96	24.12	24.58	4,624,523	+0.63(+2.62%)
Oct 04, 2007	23.84	24.20	23.16	23.96	5,493,436	+0.10(+0.44%)
Oct 03, 2007	24.25	24.58	23.67	23.85	5,553,790	-0.40(-1.63%)
Oct 02, 2007	23.05	24.41	22.98	24.25	11,569,271	+1.39(+6.08%)
Oct 01, 2007	22.47	23.20	22.43	22.86	7,269,670	+0.50(+2.24%)
Sep 28, 2007	21.89	22.57	21.72	22.36	7,114,033	+0.43(+1.98%)
Sep 27, 2007	21.21	22.28	21.21	21.92	10,290,993	+0.69(+3.24%)
Sep 26, 2007	21.69	22.12	21.12	21.24	5,628,330	-0.38(-1.76%)
Sep 25, 2007	21.75	21.75	21.30	21.62	6,753,648	-0.01(-0.07%)
Sep 24, 2007	21.93	22.04	21.52	21.63	6,155,860	-0.25(-1.13%)
Sep 21, 2007	22.29	22.45	21.78	21.88	6,640,166	-0.08(-0.37%)
Sep 20, 2007	21.95	22.34	21.78	21.96	7,196,335	-0.13(-0.61%)
Sep 19, 2007	22.74	22.89	21.87	22.10	9,346,035	-0.28(-1.27%)
Sep 18, 2007	21.37	22.47	21.33	22.38	13,718,469	+1.13(+5.31%)
Sep 17, 2007	22.02	22.09	21.15	21.25	10,397,249	-0.55(-2.50%)
Sep 14, 2007	22.12	22.13	21.63	21.80	12,638,258	-0.65(-2.90%)
Sep 13, 2007	22.24	22.63	22.04	22.45	6,337,994	+0.22(+1.01%)
Sep 12, 2007	22.13	22.38	21.83	22.22	8,983,943	-0.19(-0.87%)
Sep 11, 2007	21.30	22.67	21.28	22.42	8,250,057	+0.07(+0.30%)
Sep 10, 2007	23.39	23.45	22.34	22.35	5,125,155	-0.80(-3.45%)
Sep 07, 2007	23.59	23.82	22.81	23.15	5,567,574	-0.95(-3.94%)
Sep 06, 2007	24.65	24.65	24.05	24.10	2,887,232	-0.01(-0.06%)
Sep 05, 2007	24.29	24.30	23.75	24.11	4,844,261	-0.37(-1.53%)
Sep 04, 2007	24.29	24.64	23.92	24.49	4,174,208	+0.36(+1.49%)
Aug 31, 2007	23.78	24.15	23.60	24.13	5,094,242	+0.88(+3.79%)
Aug 30, 2007	22.58	23.40	22.58	23.25	3,838,446	+0.20(+0.88%)
Aug 29, 2007	22.78	23.14	22.20	23.05	5,685,339	+0.58(+2.56%)
Aug 28, 2007	23.53	23.71	22.31	22.47	6,797,408	-1.17(-4.96%)
Aug 27, 2007	23.81	23.87	23.31	23.64	3,546,311	-0.18(-0.75%)
Aug 24, 2007	23.24	23.89	23.09	23.82	5,287,884	+0.73(+3.17%)
Aug 23, 2007	23.24	23.68	22.91	23.09	4,336,001	-0.02(-0.10%)
Aug 22, 2007	22.51	23.24	22.47	23.11	5,645,727	+0.99(+4.46%)
Aug 21, 2007	22.51	22.51	22.03	22.13	5,626,757	-0.24(-1.07%)
Aug 20, 2007	22.81	22.92	22.07	22.37	5,869,660	-0.07(-0.33%)
Aug 17, 2007	23.16	23.39	21.95	22.44	7,999,340	+0.44(+2.00%)
Aug 16, 2007	21.68	22.34	20.98	22.00	13,575,717	-0.38(-1.70%)
Aug 15, 2007	23.54	23.87	22.16	22.38	10,327,429	-1.36(-5.73%)
Aug 14, 2007	24.64	24.66	23.54	23.74	5,140,411	-0.62(-2.55%)
Aug 13, 2007	24.36	24.71	23.99	24.36	3,685,754	+0.27(+1.12%)
Aug 10, 2007	23.90	24.35	22.98	24.09	7,379,533	-0.52(-2.10%)
Aug 09, 2007	24.14	24.64	23.91	24.61	5,916,126	-0.17(-0.69%)
Aug 08, 2007	24.59	25.12	24.38	24.78	7,259,329	+0.66(+2.73%)
Aug 07, 2007	23.35	24.54	23.16	24.12	8,469,929	+0.78(+3.36%)
Aug 06, 2007	23.86	23.86	23.11	23.34	10,401,406	-0.26(-1.11%)
Aug 03, 2007	23.82	24.10	23.55	23.60	6,822,165	-0.50(-2.08%)
Aug 02, 2007	23.91	24.29	23.52	24.10	7,923,514	+0.60(+2.54%)
Aug 01, 2007	23.93	24.17	22.86	23.50	10,806,383	-0.66(-2.75%)
Jul 31, 2007	24.73	24.99	24.08	24.17	7,153,384	-0.29(-1.19%)
Jul 30, 2007	24.17	24.67	23.75	24.46	9,516,291	+0.26(+1.08%)
Jul 27, 2007	24.66	24.86	23.79	24.20	12,833,414	-0.41(-1.67%)
Jul 26, 2007	24.85	28.39	23.95	24.61	11,350,451	-0.84(-3.32%)
Jul 25, 2007	25.78	26.08	24.95	25.45	6,887,951	-0.20(-0.79%)
Jul 24, 2007	26.09	26.11	25.36	25.65	10,689,332	-0.40(-1.55%)
Jul 23, 2007	26.09	26.23	25.68	26.06	6,297,178	-0.01(-0.03%)
Jul 20, 2007	26.85	27.07	25.82	26.06	9,305,327	-0.78(-2.92%)
Jul 19, 2007	26.99	27.24	26.65	26.85	8,403,954	+0.10(+0.36%)
Jul 18, 2007	26.16	26.82	26.16	26.75	5,325,890	+0.16(+0.62%)
Jul 17, 2007	26.80	27.07	26.35	26.59	8,600,808	-0.35(-1.30%)
Jul 16, 2007	27.85	27.87	26.71	26.94	13,958,949	-0.93(-3.33%)
Jul 13, 2007	27.65	27.99	27.43	27.87	4,963,631	+0.24(+0.87%)
Jul 12, 2007	27.50	27.76	27.22	27.63	3,758,056	+0.19(+0.68%)
Jul 11, 2007	27.35	27.68	27.06	27.44	3,241,863	+0.04(+0.14%)
Jul 10, 2007	27.65	27.72	27.09	27.40	3,280,637	-0.25(-0.89%)
Jul 09, 2007	27.87	28.09	27.54	27.65	4,106,226	-0.28(-0.99%)
Jul 06, 2007	28.16	28.16	27.71	27.92	3,445,167	-0.01(-0.03%)
Jul 05, 2007	28.22	28.38	27.72	27.93	3,225,936	-0.08(-0.29%)
Jul 03, 2007	28.02	28.11	27.80	28.01	1,339,702	+0.09(+0.32%)
Jul 02, 2007	27.72	27.99	27.54	27.92	2,793,998	+0.35(+1.27%)
Jun 29, 2007	27.57	27.88	27.36	27.57	3,652,031	-0.26(-0.94%)
Jun 28, 2007	27.65	27.87	27.27	27.84	3,427,342	+0.28(+1.00%)
Jun 27, 2007	27.35	27.68	26.90	27.56	8,240,690	-0.15(-0.54%)
Jun 26, 2007	28.62	28.71	27.66	27.71	3,849,829	-0.83(-2.91%)
Jun 25, 2007	28.84	28.95	28.39	28.54	2,541,198	-0.36(-1.24%)
Jun 22, 2007	28.72	29.08	28.49	28.90	8,323,794	-0.21(-0.72%)
Jun 21, 2007	28.31	29.15	28.13	29.11	3,368,729	+0.53(+1.86%)
Jun 20, 2007	29.21	29.43	28.47	28.57	4,922,681	-0.48(-1.65%)
Jun 19, 2007	29.52	29.52	28.93	29.05	8,971,899	-1.37(-4.52%)
Jun 18, 2007	30.60	30.91	30.31	30.43	2,277,802	-0.07(-0.25%)
Jun 15, 2007	29.70	30.68	29.62	30.50	5,379,285	+1.02(+3.45%)
Jun 14, 2007	29.52	29.85	29.46	29.49	3,865,345	+0.01(+0.05%)
Jun 13, 2007	29.19	29.52	28.90	29.47	2,047,492	+0.49(+1.70%)
Jun 12, 2007	29.48	29.48	28.87	28.98	3,062,273	-0.57(-1.92%)
Jun 11, 2007	29.20	29.55	28.96	29.55	3,557,272	+0.34(+1.18%)
Jun 08, 2007	28.39	29.20	27.65	29.20	5,574,533	+0.71(+2.49%)
Jun 07, 2007	29.25	29.70	28.04	28.49	7,520,918	-0.80(-2.73%)
Jun 06, 2007	29.89	29.89	29.16	29.29	3,836,774	-0.66(-2.20%)
Jun 05, 2007	29.74	29.97	29.40	29.95	4,495,413	+0.13(+0.45%)
Jun 04, 2007	29.52	29.82	29.16	29.82	4,363,836	+0.13(+0.45%)
Jun 01, 2007	29.28	29.74	29.25	29.68	5,591,662	+0.63(+2.16%)
May 31, 2007	28.84	29.74	28.84	29.05	11,312,969	+0.19(+0.67%)
May 30, 2007	27.09	28.91	26.79	28.86	10,854,923	+1.51(+5.52%)
May 29, 2007	26.86	27.45	26.75	27.35	5,795,207	+0.87(+3.27%)
May 25, 2007	26.20	26.59	26.06	26.48	3,507,435	+0.43(+1.66%)
May 24, 2007	26.31	26.65	25.88	26.05	4,749,915	-0.35(-1.33%)
May 23, 2007	26.68	26.72	26.26	26.40	3,339,253	-0.18(-0.67%)
May 22, 2007	26.57	26.65	26.27	26.58	3,004,796	+0.17(+0.65%)
May 21, 2007	26.34	26.58	26.13	26.41	3,839,918	+0.16(+0.63%)
May 18, 2007	26.34	26.40	25.99	26.24	3,093,186	+0.26(+1.01%)
May 17, 2007	25.92	26.13	25.56	25.98	3,457,092	+0.07(+0.26%)
May 16, 2007	25.44	25.94	25.26	25.91	4,739,477	+0.58(+2.30%)
May 15, 2007	25.33	25.70	25.18	25.33	3,358,220	-0.10(-0.38%)
May 14, 2007	25.77	25.83	25.36	25.43	2,383,121	-0.34(-1.33%)
May 11, 2007	25.67	25.89	25.56	25.77	2,329,257	+0.35(+1.38%)
May 10, 2007	25.74	25.88	25.29	25.42	3,565,581	-0.46(-1.76%)
May 09, 2007	25.41	26.00	25.35	25.88	3,135,222	+0.40(+1.58%)
May 08, 2007	25.52	25.81	25.14	25.47	3,684,523	-0.61(-2.32%)
May 07, 2007	26.36	26.90	26.05	26.08	4,587,588	+0.04(+0.17%)
May 04, 2007	25.41	26.11	25.41	26.03	7,696,030	+0.72(+2.86%)
May 03, 2007	24.51	25.59	24.47	25.31	8,342,529	+0.94(+3.86%)
May 02, 2007	24.14	24.56	24.14	24.37	4,654,366	+0.24(+0.99%)
May 01, 2007	24.03	24.28	23.89	24.13	6,633,475	-0.16(-0.65%)
Apr 30, 2007	24.47	24.67	24.23	24.29	3,398,148	-0.19(-0.76%)
Apr 27, 2007	24.46	24.71	24.02	24.47	5,882,460	-0.23(-0.94%)
Apr 26, 2007	24.90	25.11	24.53	24.70	4,544,095	-0.17(-0.69%)
Apr 25, 2007	24.99	25.22	24.76	24.88	5,348,098	-0.12(-0.48%)
Apr 24, 2007	25.59	25.62	24.85	25.00	7,500,648	-0.78(-3.04%)
Apr 23, 2007	25.84	25.97	25.68	25.78	2,319,421	-0.09(-0.35%)
Apr 20, 2007	26.06	26.08	25.61	25.87	3,185,925	+0.28(+1.11%)
Apr 19, 2007	25.23	25.60	24.92	25.59	5,522,337	+0.04(+0.15%)
Apr 18, 2007	25.63	25.86	25.34	25.55	5,235,103	-0.34(-1.33%)
Apr 17, 2007	26.19	26.19	25.49	25.89	4,286,888	-0.20(-0.77%)
Apr 16, 2007	26.17	26.24	25.90	26.09	3,752,318	+0.10(+0.37%)
Apr 13, 2007	26.16	26.29	25.83	26.00	2,904,268	-0.16(-0.60%)
Apr 12, 2007	25.65	26.36	25.53	26.15	4,130,304	+0.21(+0.81%)
Apr 11, 2007	26.48	26.54	25.74	25.94	5,650,009	-0.45(-1.70%)
Apr 10, 2007	25.22	26.89	25.23	26.39	14,861,824	+1.49(+5.97%)
Apr 09, 2007	24.90	25.11	24.63	24.91	5,176,677	+0.25(+1.03%)
Apr 05, 2007	24.41	24.80	24.35	24.65	2,876,469	+0.25(+1.04%)
Apr 04, 2007	24.68	24.73	24.32	24.40	7,713,025	-0.44(-1.78%)
Apr 03, 2007	24.59	25.05	24.59	24.84	6,002,767	+0.29(+1.19%)
Apr 02, 2007	24.50	24.67	24.27	24.55	8,715,896	+0.07(+0.31%)
Mar 30, 2007	24.58	24.88	24.23	24.47	8,085,054	-0.04(-0.15%)
Mar 29, 2007	24.74	24.96	24.29	24.51	6,003,302	-0.04(-0.15%)
Mar 28, 2007	24.66	24.66	24.21	24.55	7,154,180	-0.37(-1.50%)
Mar 27, 2007	25.41	25.41	24.81	24.92	5,759,075	-0.58(-2.29%)
Mar 26, 2007	25.86	25.86	25.26	25.50	4,566,712	-0.13(-0.52%)
Mar 23, 2007	26.06	26.47	25.53	25.64	4,127,528	-0.46(-1.75%)
Mar 22, 2007	25.79	26.23	25.65	26.09	3,609,074	+0.36(+1.39%)
Mar 21, 2007	24.97	25.93	24.77	25.74	5,701,182	+1.04(+4.21%)
Mar 20, 2007	24.49	24.73	24.44	24.70	4,819,236	+0.28(+1.13%)
Mar 19, 2007	24.17	24.66	24.17	24.42	5,605,178	+0.21(+0.86%)
Mar 16, 2007	24.71	24.73	24.08	24.21	3,783,445	-0.55(-2.20%)
Mar 15, 2007	24.44	25.15	24.44	24.76	2,030,898	+0.21(+0.85%)
Mar 14, 2007	24.39	24.65	23.90	24.55	5,805,378	+0.07(+0.31%)
Mar 13, 2007	25.44	25.44	24.47	24.47	4,067,819	-0.96(-3.79%)
Mar 12, 2007	25.34	25.50	25.18	25.44	2,184,661	-0.08(-0.32%)
Mar 09, 2007	25.65	25.65	25.17	25.52	3,430,286	+0.45(+1.79%)
Mar 08, 2007	24.88	25.18	24.85	25.07	3,230,221	+0.56(+2.29%)
Mar 07, 2007	24.66	24.94	24.40	24.51	3,332,595	-0.16(-0.67%)
Mar 06, 2007	24.27	24.78	24.14	24.67	5,348,640	+0.74(+3.09%)
Mar 05, 2007	23.23	24.41	23.22	23.93	6,382,157	-0.19(-0.77%)
Mar 02, 2007	24.81	24.86	24.12	24.12	4,662,529	-0.73(-2.95%)
Mar 01, 2007	24.51	24.97	23.69	24.85	10,912,976	-0.56(-2.21%)
Feb 28, 2007	26.21	26.21	25.26	25.41	6,363,286	-0.16(-0.64%)
Feb 27, 2007	26.44	26.44	24.21	25.58	10,338,634	-1.73(-6.32%)
Feb 26, 2007	27.64	27.70	27.05	27.30	2,811,154	-0.04(-0.16%)
Feb 23, 2007	27.97	28.02	27.22	27.35	3,561,031	-0.62(-2.22%)
Feb 22, 2007	28.21	28.40	27.80	27.97	4,061,128	-0.11(-0.40%)
Feb 21, 2007	27.20	28.19	27.14	28.08	4,735,864	+0.52(+1.90%)
Feb 20, 2007	27.81	27.81	27.23	27.56	2,717,544	+0.28(+1.04%)
Feb 16, 2007	27.51	27.51	27.11	27.27	1,570,012	-0.23(-0.84%)
Feb 15, 2007	27.63	27.72	27.30	27.51	2,276,062	-0.10(-0.38%)
Feb 14, 2007	26.81	27.75	26.69	27.61	3,957,969	+0.95(+3.56%)
Feb 13, 2007	26.54	26.83	26.42	26.66	3,216,696	+0.25(+0.93%)
Feb 12, 2007	26.77	26.77	26.24	26.42	3,150,870	-0.35(-1.31%)
Feb 09, 2007	27.30	27.54	26.75	26.77	2,966,589	-0.51(-1.86%)
Feb 08, 2007	27.15	27.37	26.80	27.27	2,235,380	-0.13(-0.46%)
Feb 07, 2007	27.39	27.59	27.07	27.40	2,585,193	+0.23(+0.85%)
Feb 06, 2007	26.98	27.23	26.71	27.17	1,714,273	+0.37(+1.37%)
Feb 05, 2007	27.27	27.27	26.79	26.80	1,587,944	-0.43(-1.56%)
Feb 02, 2007	27.20	27.23	26.61	27.23	2,576,361	+0.39(+1.45%)
Feb 01, 2007	26.65	27.10	26.62	26.84	3,413,291	+0.40(+1.53%)
Jan 31, 2007	26.12	26.52	25.89	26.44	4,108,234	+0.36(+1.38%)
Jan 30, 2007	25.46	26.33	25.39	26.08	3,647,615	+0.78(+3.10%)
Jan 29, 2007	25.62	25.87	25.28	25.29	5,085,410	-0.41(-1.60%)
Jan 26, 2007	25.97	26.11	25.45	25.71	5,290,159	-0.01(-0.03%)
Jan 25, 2007	26.71	26.84	25.61	25.71	3,719,076	-1.13(-4.20%)
Jan 24, 2007	26.85	27.18	26.61	26.84	3,871,367	+0.17(+0.64%)
Jan 23, 2007	26.27	26.74	26.05	26.67	2,812,291	+0.44(+1.68%)
Jan 22, 2007	26.15	26.23	25.70	26.23	2,368,266	+0.07(+0.29%)
Jan 19, 2007	26.01	26.19	25.62	26.15	1,974,157	+0.15(+0.57%)
Jan 18, 2007	26.00	26.20	25.72	26.00	3,300,210	-0.01(-0.06%)
Jan 17, 2007	25.29	26.12	25.15	26.02	3,654,172	+0.66(+2.59%)
Jan 16, 2007	25.03	25.38	24.91	25.36	2,228,020	+0.46(+1.83%)
Jan 12, 2007	24.64	24.93	24.47	24.91	2,704,697	+0.13(+0.51%)
Jan 11, 2007	24.47	25.01	24.26	24.78	3,459,192	+0.27(+1.10%)
Jan 10, 2007	23.94	24.58	23.70	24.51	3,980,968	+0.30(+1.23%)
Jan 09, 2007	24.94	25.18	24.14	24.21	4,964,969	-0.67(-2.70%)
Jan 08, 2007	24.88	24.97	24.38	24.88	3,046,348	+0.12(+0.48%)
Jan 05, 2007	25.11	25.12	24.54	24.76	2,844,007	-0.43(-1.69%)
Jan 04, 2007	25.42	25.48	25.12	25.19	2,269,906	-0.23(-0.91%)
Jan 03, 2007	25.41	25.65	25.18	25.42	4,358,483	+0.10(+0.41%)
Dec 29, 2006	25.12	25.38	25.06	25.32	1,922,100	+0.16(+0.65%)
Dec 28, 2006	24.97	25.32	24.84	25.15	1,921,431	+0.18(+0.72%)
Dec 27, 2006	24.29	24.99	24.21	24.97	2,234,309	+0.73(+3.02%)
Dec 26, 2006	23.93	24.36	23.93	24.24	1,813,703	+0.21(+0.87%)
Dec 22, 2006	24.42	24.43	23.91	24.03	3,031,226	-0.39(-1.59%)
Dec 21, 2006	24.56	24.63	24.17	24.42	2,161,777	-0.06(-0.24%)
Dec 20, 2006	24.78	24.97	24.44	24.48	3,365,248	-0.28(-1.12%)
Dec 19, 2006	25.07	25.07	24.32	24.76	3,263,676	-0.37(-1.46%)
Dec 18, 2006	25.13	25.40	25.03	25.12	3,170,937	+0.00(+0.00%)
Dec 15, 2006	24.85	25.18	24.62	25.12	3,146,046	+0.37(+1.51%)
Dec 14, 2006	24.65	24.76	24.47	24.75	2,249,699	+0.36(+1.47%)
Dec 13, 2006	24.29	24.61	24.20	24.39	2,212,229	+0.08(+0.34%)
Dec 12, 2006	24.36	24.41	23.93	24.31	3,287,898	+0.20(+0.84%)
Dec 11, 2006	23.92	24.15	23.92	24.11	2,236,183	+0.11(+0.47%)
Dec 08, 2006	24.19	24.35	23.90	23.99	3,556,749	-0.10(-0.40%)
Dec 07, 2006	24.29	24.61	24.02	24.09	2,137,555	-0.37(-1.53%)
Dec 06, 2006	24.51	24.62	24.17	24.47	2,478,804	-0.13(-0.52%)
Dec 05, 2006	24.36	24.70	24.24	24.59	3,723,091	+0.23(+0.95%)
Dec 04, 2006	24.11	24.40	24.10	24.36	2,774,152	+0.21(+0.87%)

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.