Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	27.90	28.80	27.71	28.48	1,556,340	+1.02(+3.71%)
Nov 29, 2007	27.50	27.86	26.97	27.46	1,251,666	-0.18(-0.65%)
Nov 28, 2007	26.34	27.83	26.16	27.64	2,408,884	+1.65(+6.35%)
Nov 27, 2007	25.89	26.28	25.70	25.99	1,771,154	+0.39(+1.52%)
Nov 26, 2007	26.23	26.52	25.60	25.60	1,089,466	-0.74(-2.81%)
Nov 23, 2007	26.28	26.53	26.00	26.34	313,625	+0.18(+0.69%)
Nov 21, 2007	25.84	26.47	25.81	26.16	1,917,972	+0.17(+0.65%)
Nov 20, 2007	25.76	26.45	25.50	25.99	2,892,332	+0.27(+1.05%)
Nov 19, 2007	26.03	26.10	25.24	25.72	2,015,699	-0.50(-1.91%)
Nov 16, 2007	26.71	27.00	25.93	26.22	2,460,274	-0.38(-1.43%)
Nov 15, 2007	26.36	27.05	25.69	26.60	5,806,409	+1.69(+6.78%)
Nov 14, 2007	25.38	25.70	24.59	24.91	3,493,615	-0.47(-1.85%)
Nov 13, 2007	25.08	25.60	25.08	25.38	3,580,435	+0.36(+1.44%)
Nov 12, 2007	24.78	25.28	24.78	25.02	3,670,675	+0.11(+0.44%)
Nov 09, 2007	25.57	25.85	24.88	24.91	2,869,234	-1.15(-4.41%)
Nov 08, 2007	26.64	26.81	25.45	26.06	3,045,673	-0.63(-2.36%)
Nov 07, 2007	27.49	27.49	26.65	26.69	1,717,006	-0.89(-3.23%)
Nov 06, 2007	28.07	28.08	27.15	27.58	1,470,923	-0.19(-0.68%)
Nov 05, 2007	28.21	28.29	27.60	27.77	1,182,778	-0.76(-2.66%)
Nov 02, 2007	29.64	29.64	28.39	28.53	1,758,388	-0.76(-2.59%)
Nov 01, 2007	29.66	29.96	29.28	29.29	1,556,864	-0.66(-2.20%)
Oct 31, 2007	29.80	29.98	29.56	29.95	1,498,603	+0.20(+0.67%)
Oct 30, 2007	29.59	29.95	29.50	29.75	892,000	-0.02(-0.07%)
Oct 29, 2007	29.47	29.94	29.42	29.77	1,197,312	+0.34(+1.16%)
Oct 26, 2007	29.20	29.66	29.17	29.43	1,509,511	+0.39(+1.34%)
Oct 25, 2007	28.31	29.30	28.28	29.04	2,186,918	+0.94(+3.35%)
Oct 24, 2007	28.07	28.67	27.57	28.10	1,523,348	-0.15(-0.53%)
Oct 23, 2007	28.42	28.56	27.96	28.25	2,101,583	-0.25(-0.88%)
Oct 22, 2007	28.25	29.38	28.03	28.50	2,323,300	+0.05(+0.18%)
Oct 19, 2007	30.06	30.06	28.42	28.45	3,087,468	-1.53(-5.10%)
Oct 18, 2007	30.17	30.23	29.62	29.98	1,074,665	-0.20(-0.66%)
Oct 17, 2007	30.30	30.30	29.70	30.18	1,640,085	+0.01(+0.03%)
Oct 16, 2007	30.34	30.49	29.84	30.17	1,772,075	-0.26(-0.85%)
Oct 15, 2007	30.06	30.49	29.94	30.43	2,570,458	-0.26(-0.85%)
Oct 12, 2007	31.10	31.22	30.38	30.69	2,173,068	-0.36(-1.16%)
Oct 11, 2007	31.07	31.93	30.87	31.05	2,964,363	-0.01(-0.03%)
Oct 10, 2007	29.45	31.40	29.15	31.06	5,948,203	-1.32(-4.08%)
Oct 09, 2007	32.40	32.47	32.03	32.38	776,136	-0.19(-0.58%)
Oct 08, 2007	32.40	32.64	32.14	32.57	687,749	-0.02(-0.06%)
Oct 05, 2007	32.10	32.80	32.01	32.59	1,353,936	+0.62(+1.94%)
Oct 04, 2007	32.26	32.47	31.76	31.97	605,150	-0.33(-1.02%)
Oct 03, 2007	32.30	32.85	32.18	32.30	716,115	-0.25(-0.77%)
Oct 02, 2007	32.35	32.65	32.15	32.55	436,158	+0.20(+0.62%)
Oct 01, 2007	31.97	32.43	31.97	32.35	885,343	+0.45(+1.41%)
Sep 28, 2007	31.96	32.28	31.80	31.90	849,111	+0.01(+0.03%)
Sep 27, 2007	32.41	32.49	31.80	31.89	745,540	-0.38(-1.18%)
Sep 26, 2007	31.92	32.47	31.75	32.27	641,451	+0.34(+1.07%)
Sep 25, 2007	32.53	32.63	31.68	31.93	2,146,159	-0.66(-2.03%)
Sep 24, 2007	32.89	33.17	32.19	32.59	1,556,797	-0.35(-1.06%)
Sep 21, 2007	33.20	33.33	32.87	32.94	1,977,171	-0.29(-0.87%)
Sep 20, 2007	34.04	34.05	32.95	33.23	1,267,457	-0.84(-2.47%)
Sep 19, 2007	34.63	35.01	33.99	34.07	770,127	-0.16(-0.47%)
Sep 18, 2007	33.23	34.33	33.08	34.23	1,102,463	+1.23(+3.73%)
Sep 17, 2007	33.54	33.59	32.95	33.00	639,656	-0.61(-1.81%)
Sep 14, 2007	33.44	33.70	33.15	33.61	499,912	+0.05(+0.15%)
Sep 13, 2007	33.40	33.85	32.87	33.56	890,792	+0.45(+1.36%)
Sep 12, 2007	32.97	33.27	32.73	33.11	778,705	-0.04(-0.12%)
Sep 11, 2007	32.65	33.25	32.40	33.15	1,376,689	+0.73(+2.25%)
Sep 10, 2007	32.95	33.31	32.05	32.42	1,238,782	-0.30(-0.92%)
Sep 07, 2007	33.60	33.68	32.62	32.72	1,390,491	-1.39(-4.08%)
Sep 06, 2007	34.03	34.41	33.87	34.11	1,094,727	+0.08(+0.24%)
Sep 05, 2007	34.74	34.80	33.88	34.03	1,354,172	-0.86(-2.46%)
Sep 04, 2007	34.70	34.99	34.39	34.89	958,244	+0.19(+0.55%)
Aug 31, 2007	34.49	34.83	34.03	34.70	840,393	+0.70(+2.06%)
Aug 30, 2007	33.70	34.54	33.65	34.00	975,078	+0.04(+0.12%)
Aug 29, 2007	33.29	34.02	32.86	33.96	1,176,062	+0.82(+2.47%)
Aug 28, 2007	33.88	34.09	33.11	33.14	1,310,911	-0.95(-2.79%)
Aug 27, 2007	34.24	34.47	33.88	34.09	958,674	-0.01(-0.03%)
Aug 24, 2007	33.29	34.11	33.18	34.10	1,031,610	+0.66(+1.97%)
Aug 23, 2007	33.17	33.54	33.09	33.44	1,110,042	+0.00(+0.00%)
Aug 22, 2007	33.25	33.65	33.02	33.44	1,291,014	+0.52(+1.58%)
Aug 21, 2007	31.85	33.08	31.85	32.92	1,187,385	+0.80(+2.49%)
Aug 20, 2007	31.58	32.19	31.51	32.12	1,266,458	+0.42(+1.32%)
Aug 17, 2007	31.07	31.91	30.33	31.70	1,684,398	+0.88(+2.86%)
Aug 16, 2007	29.95	31.10	29.06	30.82	3,707,998	+0.52(+1.72%)
Aug 15, 2007	30.62	31.30	30.14	30.30	1,509,114	-0.61(-1.97%)
Aug 14, 2007	31.97	31.97	30.82	30.91	1,444,410	-0.69(-2.18%)
Aug 13, 2007	31.10	31.97	31.10	31.60	1,409,270	+0.61(+1.97%)
Aug 10, 2007	29.80	32.00	29.25	30.99	1,724,324	+1.17(+3.92%)
Aug 09, 2007	30.59	30.89	29.68	29.82	1,921,596	-0.87(-2.83%)
Aug 08, 2007	31.13	31.33	29.49	30.69	3,193,942	-0.40(-1.29%)
Aug 07, 2007	32.27	32.41	30.82	31.09	2,183,790	-1.23(-3.81%)
Aug 06, 2007	32.21	32.42	31.66	32.32	2,996,848	+0.25(+0.78%)
Aug 03, 2007	32.22	32.90	32.03	32.07	1,859,029	-0.69(-2.11%)
Aug 02, 2007	32.57	32.89	32.48	32.76	2,601,777	+0.27(+0.83%)
Aug 01, 2007	33.49	33.49	32.17	32.49	3,555,708	+0.16(+0.49%)
Jul 31, 2007	32.68	33.41	32.33	32.33	1,149,958	-0.38(-1.16%)
Jul 30, 2007	32.52	32.84	32.20	32.71	850,033	+0.32(+0.99%)
Jul 27, 2007	32.12	32.80	31.95	32.39	1,359,536	+0.39(+1.22%)
Jul 26, 2007	31.87	32.10	31.33	32.00	2,121,625	-0.10(-0.31%)
Jul 25, 2007	32.93	32.94	32.05	32.10	1,295,445	-0.62(-1.89%)
Jul 24, 2007	32.50	33.30	32.40	32.72	1,300,121	+0.15(+0.46%)
Jul 23, 2007	33.08	33.08	32.50	32.57	397,646	-0.17(-0.52%)
Jul 20, 2007	32.66	32.88	32.28	32.74	1,035,702	+0.13(+0.40%)
Jul 19, 2007	32.96	33.04	32.32	32.61	945,896	-0.35(-1.06%)
Jul 18, 2007	33.02	33.28	32.54	32.96	714,554	-0.35(-1.05%)
Jul 17, 2007	33.20	33.36	33.00	33.31	694,324	+0.14(+0.42%)
Jul 16, 2007	32.80	33.20	32.80	33.17	698,428	+0.26(+0.79%)
Jul 13, 2007	33.10	33.20	32.70	32.91	629,368	-0.15(-0.45%)
Jul 12, 2007	32.62	33.21	32.55	33.06	825,922	+0.61(+1.88%)
Jul 11, 2007	32.36	32.47	32.10	32.45	665,337	+0.10(+0.31%)
Jul 10, 2007	32.55	32.67	32.25	32.35	971,857	-0.20(-0.61%)
Jul 09, 2007	32.86	32.86	32.26	32.55	808,815	-0.44(-1.33%)
Jul 06, 2007	32.61	32.99	32.39	32.99	474,511	+0.46(+1.41%)
Jul 05, 2007	32.49	32.54	32.11	32.53	638,560	+0.14(+0.43%)
Jul 03, 2007	32.76	32.76	32.27	32.39	472,793	-0.37(-1.13%)
Jul 02, 2007	32.46	32.99	32.46	32.76	923,416	+0.31(+0.96%)
Jun 29, 2007	32.52	32.64	32.06	32.45	1,132,512	+0.04(+0.12%)
Jun 28, 2007	32.61	32.61	32.29	32.41	932,626	-0.18(-0.55%)
Jun 27, 2007	32.16	32.61	31.82	32.59	1,105,234	+0.43(+1.34%)
Jun 26, 2007	31.40	32.50	31.35	32.16	1,892,845	+0.89(+2.85%)
Jun 25, 2007	31.66	31.83	31.15	31.27	1,077,739	-0.24(-0.76%)
Jun 22, 2007	31.94	31.94	31.44	31.51	1,589,220	-0.54(-1.68%)
Jun 21, 2007	31.65	32.23	31.58	32.05	946,249	+0.42(+1.33%)
Jun 20, 2007	32.10	32.20	31.62	31.63	1,452,100	-0.41(-1.28%)
Jun 19, 2007	32.35	32.35	31.93	32.04	1,359,000	-0.33(-1.02%)
Jun 18, 2007	32.55	32.59	32.24	32.37	619,300	-0.18(-0.55%)
Jun 15, 2007	32.62	32.96	32.38	32.55	1,272,200	+0.06(+0.18%)
Jun 14, 2007	32.48	32.75	32.35	32.49	1,050,200	+0.19(+0.59%)
Jun 13, 2007	32.11	32.38	32.01	32.30	1,161,000	+0.19(+0.59%)
Jun 12, 2007	32.30	32.43	32.07	32.11	1,549,900	-0.20(-0.62%)
Jun 11, 2007	32.37	32.56	32.09	32.31	736,986	+0.02(+0.06%)
Jun 08, 2007	31.50	32.37	31.50	32.29	1,017,738	+0.42(+1.32%)
Jun 07, 2007	32.25	32.56	31.79	31.87	1,504,821	-0.61(-1.88%)
Jun 06, 2007	33.25	33.29	32.26	32.48	1,683,672	-1.01(-3.02%)
Jun 05, 2007	34.32	34.34	33.42	33.49	1,214,517	-0.88(-2.56%)
Jun 04, 2007	34.19	34.51	34.16	34.37	719,673	-0.01(-0.03%)
Jun 01, 2007	34.35	34.72	34.19	34.38	889,687	+0.16(+0.47%)
May 31, 2007	34.35	34.44	33.55	34.22	1,182,977	-0.14(-0.41%)
May 30, 2007	33.66	34.36	33.46	34.36	1,181,706	+0.66(+1.96%)
May 29, 2007	33.36	33.82	33.35	33.70	750,652	+0.32(+0.96%)
May 25, 2007	33.24	33.60	33.23	33.38	756,106	+0.11(+0.33%)
May 24, 2007	33.91	34.06	33.22	33.27	1,489,934	-0.78(-2.29%)
May 23, 2007	34.30	34.51	33.99	34.05	881,109	-0.25(-0.73%)
May 22, 2007	34.19	34.41	34.04	34.30	863,858	-0.01(-0.03%)
May 21, 2007	34.01	34.43	33.91	34.31	1,233,573	+0.24(+0.70%)
May 18, 2007	33.88	34.18	33.60	34.07	1,648,874	+0.32(+0.95%)
May 17, 2007	32.91	34.09	32.66	33.75	3,219,659	+0.98(+2.99%)
May 16, 2007	32.41	32.84	32.06	32.77	1,529,035	+0.55(+1.71%)
May 15, 2007	32.66	32.66	32.10	32.22	1,565,226	-0.49(-1.50%)
May 14, 2007	33.41	34.14	32.66	32.71	2,791,478	-1.51(-4.41%)
May 11, 2007	33.90	34.29	33.80	34.22	1,354,668	-0.07(-0.20%)
May 10, 2007	35.38	35.38	34.15	34.29	1,580,550	-1.09(-3.08%)
May 09, 2007	34.41	35.48	34.41	35.38	1,424,356	+0.86(+2.49%)
May 08, 2007	34.16	34.52	34.04	34.52	1,098,722	+0.18(+0.52%)
May 07, 2007	34.01	34.60	33.74	34.34	1,079,271	+0.25(+0.73%)
May 04, 2007	33.93	34.09	33.55	34.09	774,006	+0.29(+0.86%)
May 03, 2007	34.15	34.19	33.55	33.80	1,064,059	-0.36(-1.05%)
May 02, 2007	33.29	34.54	33.12	34.16	3,059,367	+0.76(+2.28%)
May 01, 2007	33.21	33.54	32.74	33.40	1,257,185	+0.21(+0.63%)
Apr 30, 2007	33.36	33.64	33.09	33.19	1,202,768	-0.29(-0.87%)
Apr 27, 2007	33.50	33.62	33.02	33.48	1,002,838	-0.05(-0.15%)
Apr 26, 2007	33.06	33.73	32.80	33.53	1,235,103	+0.46(+1.39%)
Apr 25, 2007	33.19	33.24	32.74	33.07	781,312	-0.14(-0.42%)
Apr 24, 2007	33.50	33.51	32.86	33.21	767,994	-0.09(-0.27%)
Apr 23, 2007	33.31	33.39	33.11	33.30	559,081	-0.15(-0.45%)
Apr 20, 2007	33.58	33.89	33.23	33.45	860,367	+0.21(+0.63%)
Apr 19, 2007	33.20	33.40	32.94	33.24	713,417	-0.12(-0.36%)
Apr 18, 2007	33.20	33.48	33.04	33.36	807,361	+0.02(+0.06%)
Apr 17, 2007	33.82	34.06	33.13	33.34	2,273,017	-1.33(-3.84%)
Apr 16, 2007	34.51	34.69	34.16	34.67	1,243,900	+0.15(+0.43%)
Apr 13, 2007	34.54	34.69	34.25	34.52	1,004,342	-0.10(-0.29%)
Apr 12, 2007	33.54	34.67	33.21	34.62	1,917,647	+0.91(+2.70%)
Apr 11, 2007	33.89	33.96	33.57	33.71	1,030,799	-0.25(-0.74%)
Apr 10, 2007	33.32	33.99	33.32	33.96	1,193,694	+0.58(+1.74%)
Apr 09, 2007	33.69	33.75	33.35	33.38	928,166	-0.24(-0.71%)
Apr 05, 2007	33.24	33.65	33.15	33.62	806,830	+0.49(+1.48%)
Apr 04, 2007	33.27	33.27	32.95	33.13	780,679	-0.12(-0.36%)
Apr 03, 2007	32.97	33.34	32.83	33.25	937,578	+0.37(+1.13%)
Apr 02, 2007	32.99	32.99	32.57	32.88	937,169	-0.08(-0.24%)
Mar 30, 2007	32.79	33.00	32.61	32.96	1,074,844	+0.23(+0.70%)
Mar 29, 2007	32.48	32.77	32.27	32.73	1,435,582	+0.42(+1.30%)
Mar 28, 2007	32.19	32.48	32.04	32.31	1,087,861	-0.09(-0.28%)
Mar 27, 2007	32.72	32.75	32.30	32.40	1,157,042	-0.36(-1.10%)
Mar 26, 2007	32.62	32.80	32.32	32.76	1,068,495	+0.06(+0.18%)
Mar 23, 2007	31.94	32.87	31.77	32.70	1,497,656	+0.76(+2.38%)
Mar 22, 2007	31.95	32.10	31.73	31.94	815,401	-0.04(-0.13%)
Mar 21, 2007	31.34	31.98	31.10	31.98	810,294	+0.55(+1.75%)
Mar 20, 2007	31.07	31.44	30.76	31.43	1,022,678	+0.42(+1.35%)
Mar 19, 2007	30.70	31.03	30.69	31.01	641,193	+0.40(+1.31%)
Mar 16, 2007	30.35	30.65	30.28	30.61	1,414,842	+0.10(+0.33%)
Mar 15, 2007	30.71	30.85	30.24	30.51	1,173,722	-0.15(-0.49%)
Mar 14, 2007	30.15	30.66	29.83	30.66	1,484,530	+0.63(+2.10%)
Mar 13, 2007	30.74	30.64	30.00	30.03	1,107,537	-0.71(-2.31%)
Mar 12, 2007	30.50	30.80	30.25	30.74	1,052,408	+0.47(+1.55%)
Mar 09, 2007	30.60	30.85	30.01	30.27	1,095,352	-0.11(-0.36%)
Mar 08, 2007	30.18	30.71	30.12	30.38	1,681,819	+0.37(+1.23%)
Mar 07, 2007	29.47	30.19	29.47	30.01	1,829,562	+0.57(+1.94%)
Mar 06, 2007	29.13	29.54	29.12	29.44	1,787,001	+0.36(+1.24%)
Mar 05, 2007	29.02	29.47	29.01	29.08	1,629,147	-0.12(-0.41%)
Mar 02, 2007	29.69	29.90	29.18	29.20	1,794,967	-0.50(-1.68%)
Mar 01, 2007	29.03	30.06	28.50	29.70	3,283,334	-0.61(-2.01%)
Feb 28, 2007	30.21	30.50	29.70	30.31	1,374,606	+0.10(+0.33%)
Feb 27, 2007	30.94	31.10	30.12	30.21	1,021,433	-1.03(-3.30%)
Feb 26, 2007	32.04	32.04	30.76	31.24	1,479,269	-0.51(-1.61%)
Feb 23, 2007	31.61	31.86	31.49	31.75	991,685	+0.06(+0.19%)
Feb 22, 2007	32.07	32.23	31.47	31.69	996,101	-0.42(-1.31%)
Feb 21, 2007	32.28	32.32	31.71	32.11	619,249	-0.17(-0.53%)
Feb 20, 2007	31.65	32.32	31.50	32.28	613,749	+0.52(+1.64%)
Feb 16, 2007	31.68	31.85	31.56	31.76	460,278	+0.17(+0.54%)
Feb 15, 2007	31.61	31.66	31.16	31.59	690,093	-0.07(-0.22%)
Feb 14, 2007	31.18	31.95	31.14	31.66	664,285	+0.47(+1.51%)
Feb 13, 2007	31.23	31.45	31.04	31.19	792,662	-0.11(-0.35%)
Feb 12, 2007	31.23	31.53	31.22	31.30	627,593	+0.04(+0.13%)
Feb 09, 2007	31.38	31.83	31.19	31.26	962,209	-0.14(-0.45%)
Feb 08, 2007	31.63	31.66	31.25	31.40	860,609	-0.18(-0.57%)
Feb 07, 2007	31.30	31.84	31.12	31.58	604,913	+0.22(+0.70%)
Feb 06, 2007	31.52	31.57	30.94	31.36	479,606	+0.00(+0.00%)
Feb 05, 2007	31.21	31.48	31.02	31.36	647,995	-0.04(-0.13%)
Feb 02, 2007	31.32	31.56	31.02	31.40	842,323	+0.00(+0.00%)
Feb 01, 2007	30.56	31.46	30.27	31.40	1,027,994	+0.86(+2.82%)
Jan 31, 2007	30.12	30.67	30.02	30.54	685,601	+0.39(+1.29%)
Jan 30, 2007	30.52	30.52	29.95	30.15	1,000,019	-0.29(-0.95%)
Jan 29, 2007	30.15	30.57	30.10	30.44	779,876	+0.06(+0.20%)
Jan 26, 2007	30.45	30.63	30.07	30.38	727,730	-0.04(-0.13%)
Jan 25, 2007	31.39	31.39	30.23	30.42	848,567	-1.13(-3.58%)
Jan 24, 2007	30.67	31.74	30.61	31.55	887,207	+0.83(+2.70%)
Jan 23, 2007	30.53	31.01	30.25	30.72	830,949	+0.06(+0.20%)
Jan 22, 2007	30.98	31.07	30.47	30.66	858,665	-0.45(-1.45%)
Jan 19, 2007	31.02	31.49	30.88	31.11	1,037,526	-0.10(-0.32%)
Jan 18, 2007	31.82	32.20	31.18	31.21	1,066,579	-0.50(-1.58%)
Jan 17, 2007	31.70	32.08	31.47	31.71	732,835	-0.08(-0.25%)
Jan 16, 2007	31.67	31.99	31.59	31.79	758,313	+0.07(+0.22%)
Jan 12, 2007	31.30	31.98	31.30	31.72	1,368,948	+0.36(+1.15%)
Jan 11, 2007	30.95	31.59	30.84	31.36	1,748,866	+1.14(+3.77%)
Jan 10, 2007	29.45	30.30	29.20	30.22	1,767,709	+0.67(+2.27%)
Jan 09, 2007	28.89	29.70	28.89	29.55	822,045	+0.61(+2.11%)
Jan 08, 2007	29.16	29.22	28.80	28.94	838,770	-0.18(-0.62%)
Jan 05, 2007	29.59	29.62	28.96	29.12	771,895	-0.43(-1.46%)
Jan 04, 2007	29.34	29.87	29.10	29.55	950,889	+0.20(+0.68%)
Jan 03, 2007	29.02	30.01	29.02	29.35	1,696,509	+0.49(+1.70%)
Dec 29, 2006	28.98	29.42	28.83	28.86	583,811	-0.17(-0.59%)
Dec 28, 2006	28.98	29.29	28.86	29.03	709,887	+0.03(+0.10%)
Dec 27, 2006	29.39	29.63	29.00	29.00	727,989	-0.39(-1.33%)
Dec 26, 2006	29.21	29.53	29.07	29.39	471,197	+0.18(+0.62%)
Dec 22, 2006	29.03	29.50	29.03	29.21	624,083	+0.34(+1.18%)
Dec 21, 2006	28.98	29.52	28.87	28.87	1,014,263	-0.12(-0.41%)
Dec 20, 2006	29.20	29.34	28.97	28.99	699,200	-0.11(-0.38%)
Dec 19, 2006	29.44	29.47	28.83	29.10	1,118,780	-0.53(-1.79%)
Dec 18, 2006	30.05	30.20	29.46	29.63	1,071,698	-0.30(-1.00%)
Dec 15, 2006	29.97	30.48	29.85	29.93	2,174,896	+0.03(+0.10%)
Dec 14, 2006	29.65	30.00	29.58	29.90	795,236	+0.33(+1.12%)
Dec 13, 2006	29.58	29.64	29.23	29.57	800,553	+0.12(+0.41%)
Dec 12, 2006	29.89	29.89	29.21	29.45	1,017,866	-0.18(-0.61%)
Dec 11, 2006	29.43	29.78	28.86	29.63	1,773,350	+0.01(+0.03%)
Dec 08, 2006	29.53	29.95	29.19	29.62	606,656	+0.02(+0.07%)
Dec 07, 2006	29.88	29.99	29.42	29.60	529,749	-0.22(-0.74%)
Dec 06, 2006	29.74	29.96	29.60	29.82	647,481	+0.10(+0.34%)
Dec 05, 2006	29.90	30.03	29.56	29.72	897,240	-0.01(-0.03%)
Dec 04, 2006	29.46	30.01	29.43	29.73	2,045,358	+0.28(+0.95%)

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.