Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	34.24	34.29	33.36	33.63	649,402	-0.34(-0.99%)
Nov 29, 2007	33.46	34.15	33.42	33.96	902,628	+0.29(+0.86%)
Nov 28, 2007	33.77	34.11	33.20	33.68	970,472	+0.10(+0.29%)
Nov 27, 2007	33.60	33.81	33.11	33.58	793,486	+0.05(+0.14%)
Nov 26, 2007	34.49	34.73	33.44	33.53	635,982	-0.91(-2.63%)
Nov 23, 2007	34.09	34.73	33.92	34.44	198,927	+0.48(+1.42%)
Nov 21, 2007	34.03	34.70	33.49	33.95	741,023	-0.44(-1.29%)
Nov 20, 2007	34.47	34.64	33.72	34.40	1,181,091	+0.26(+0.76%)
Nov 19, 2007	34.91	34.91	34.13	34.14	798,950	-0.95(-2.72%)
Nov 16, 2007	34.69	35.09	34.39	35.09	1,016,364	+0.64(+1.85%)
Nov 15, 2007	35.69	35.69	34.07	34.46	1,015,112	-1.07(-3.01%)
Nov 14, 2007	35.61	36.43	35.51	35.53	899,173	+0.03(+0.08%)
Nov 13, 2007	35.58	36.13	34.93	35.50	1,652,054	+0.09(+0.24%)
Nov 12, 2007	36.06	36.08	35.10	35.41	1,961,770	-0.60(-1.66%)
Nov 09, 2007	35.75	36.57	35.43	36.01	1,380,856	-0.03(-0.08%)
Nov 08, 2007	35.76	36.41	35.34	36.04	1,278,835	+0.44(+1.25%)
Nov 07, 2007	36.40	36.40	35.42	35.59	849,127	-0.81(-2.22%)
Nov 06, 2007	36.13	36.42	35.50	36.40	1,011,797	+0.41(+1.15%)
Nov 05, 2007	36.30	36.34	35.60	35.99	1,029,804	-0.39(-1.06%)
Nov 02, 2007	35.69	36.54	35.35	36.37	1,509,445	+0.91(+2.55%)
Nov 01, 2007	35.41	36.45	34.94	35.47	2,138,692	-0.26(-0.73%)
Oct 31, 2007	33.20	35.93	33.20	35.73	3,861,623	+2.54(+7.67%)
Oct 30, 2007	32.76	33.68	32.40	33.18	2,297,171	+1.39(+4.36%)
Oct 29, 2007	32.65	32.65	31.30	31.80	2,616,932	-0.87(-2.65%)
Oct 26, 2007	32.46	32.82	31.84	32.66	3,010,380	+0.66(+2.05%)
Oct 25, 2007	31.89	32.01	31.11	32.01	2,325,297	+0.40(+1.28%)
Oct 24, 2007	31.60	31.99	30.83	31.60	2,453,575	-0.18(-0.58%)
Oct 23, 2007	30.83	31.80	30.83	31.79	1,451,014	+1.00(+3.25%)
Oct 22, 2007	30.70	31.09	30.42	30.78	1,064,208	-0.10(-0.31%)
Oct 19, 2007	32.28	32.37	30.74	30.88	2,077,148	-1.68(-5.15%)
Oct 18, 2007	32.80	32.86	32.31	32.56	771,328	-0.10(-0.29%)
Oct 17, 2007	33.18	33.40	32.37	32.65	1,575,660	-0.29(-0.88%)
Oct 16, 2007	32.41	33.15	32.34	32.94	1,815,195	+0.24(+0.74%)
Oct 15, 2007	32.52	32.96	32.10	32.70	1,599,323	+0.41(+1.28%)
Oct 12, 2007	33.12	33.24	30.83	32.29	4,455,220	-1.38(-4.09%)
Oct 11, 2007	34.93	34.96	33.37	33.67	2,227,013	-1.11(-3.19%)
Oct 10, 2007	34.69	35.04	34.21	34.77	961,565	-0.14(-0.41%)
Oct 09, 2007	34.31	34.92	34.01	34.92	999,135	+0.69(+2.03%)
Oct 08, 2007	34.98	35.42	33.98	34.22	1,037,328	-0.88(-2.50%)
Oct 05, 2007	35.68	35.84	34.93	35.10	768,526	-0.39(-1.11%)
Oct 04, 2007	35.08	35.67	34.55	35.50	897,219	+0.48(+1.38%)
Oct 03, 2007	34.88	35.20	34.40	35.01	818,446	+0.25(+0.72%)
Oct 02, 2007	34.49	34.79	34.11	34.76	1,137,377	+0.34(+0.98%)
Oct 01, 2007	34.15	34.95	34.09	34.43	1,314,537	+0.28(+0.82%)
Sep 28, 2007	34.99	35.16	34.02	34.15	1,027,988	-0.83(-2.37%)
Sep 27, 2007	34.90	35.10	34.64	34.98	1,082,163	+0.16(+0.47%)
Sep 26, 2007	36.04	36.10	34.63	34.81	1,089,636	-0.91(-2.54%)
Sep 25, 2007	35.48	35.82	35.19	35.72	705,425	+0.02(+0.05%)
Sep 24, 2007	36.18	36.59	35.65	35.70	1,151,076	-0.49(-1.36%)
Sep 21, 2007	36.96	37.12	36.13	36.19	1,195,295	-0.46(-1.26%)
Sep 20, 2007	36.17	36.88	35.75	36.65	966,443	+0.73(+2.04%)
Sep 19, 2007	36.04	36.68	35.75	35.92	2,013,839	+0.94(+2.70%)
Sep 18, 2007	34.58	35.20	34.30	34.98	1,105,383	+0.41(+1.20%)
Sep 17, 2007	35.65	35.68	34.50	34.56	1,099,599	-1.18(-3.29%)
Sep 14, 2007	35.41	35.74	34.89	35.74	993,739	-0.04(-0.11%)
Sep 13, 2007	36.22	36.53	35.78	35.78	711,755	-0.25(-0.70%)
Sep 12, 2007	35.83	36.52	35.73	36.03	803,501	-0.10(-0.27%)
Sep 11, 2007	35.85	36.35	35.24	36.12	885,491	+0.36(+1.00%)
Sep 10, 2007	36.26	36.59	35.56	35.77	887,255	-0.67(-1.85%)
Sep 07, 2007	36.76	37.11	36.13	36.44	965,924	-0.73(-1.97%)
Sep 06, 2007	37.99	38.19	36.90	37.17	987,200	-0.59(-1.56%)
Sep 05, 2007	38.11	38.32	37.43	37.76	1,400,471	-0.72(-1.88%)
Sep 04, 2007	37.62	38.82	37.61	38.48	564,277	+1.08(+2.89%)
Aug 31, 2007	38.40	38.45	37.23	37.40	975,991	-0.25(-0.67%)
Aug 30, 2007	37.70	37.87	37.19	37.65	603,300	+0.12(+0.31%)
Aug 29, 2007	36.76	37.66	36.64	37.54	750,778	+1.13(+3.10%)
Aug 28, 2007	36.96	37.04	36.33	36.41	826,126	-0.55(-1.49%)
Aug 27, 2007	37.22	37.32	36.62	36.96	605,999	-0.11(-0.29%)
Aug 24, 2007	36.01	37.12	36.00	37.07	509,375	+1.05(+2.92%)
Aug 23, 2007	35.16	36.29	35.13	36.02	921,297	+0.82(+2.33%)
Aug 22, 2007	34.93	35.22	34.50	35.20	784,405	+0.69(+2.01%)
Aug 21, 2007	35.11	35.33	34.38	34.50	998,824	-0.69(-1.97%)
Aug 20, 2007	35.79	35.80	34.49	35.20	935,095	-0.59(-1.64%)
Aug 17, 2007	35.38	36.67	35.06	35.79	887,359	+0.72(+2.06%)
Aug 16, 2007	35.17	35.49	33.44	35.06	1,357,257	-0.11(-0.30%)
Aug 15, 2007	36.52	37.42	34.97	35.17	883,208	-1.06(-2.93%)
Aug 14, 2007	37.86	38.39	36.06	36.23	1,109,623	-1.20(-3.22%)
Aug 13, 2007	37.79	39.02	37.37	37.43	985,955	-0.36(-0.94%)
Aug 10, 2007	35.84	37.94	34.46	37.79	1,814,884	+1.95(+5.43%)
Aug 09, 2007	36.65	36.54	34.88	35.84	1,836,131	-0.81(-2.21%)
Aug 08, 2007	36.42	37.10	35.89	36.65	2,330,099	+0.84(+2.34%)
Aug 07, 2007	35.22	35.84	34.22	35.81	1,565,385	+0.60(+1.70%)
Aug 06, 2007	37.63	37.65	33.00	35.22	2,458,680	-2.36(-6.28%)
Aug 03, 2007	37.93	38.85	37.46	37.58	1,244,067	-1.27(-3.27%)
Aug 02, 2007	38.21	39.60	38.21	38.85	1,008,677	-0.24(-0.62%)
Aug 01, 2007	38.85	39.83	38.35	39.09	1,814,857	+0.24(+0.62%)
Jul 31, 2007	38.27	40.39	38.37	38.85	2,156,543	+0.58(+1.51%)
Jul 30, 2007	37.65	38.31	36.98	38.27	1,082,163	+0.62(+1.64%)
Jul 27, 2007	38.07	39.02	37.45	37.65	1,221,260	-0.65(-1.69%)
Jul 26, 2007	38.73	39.02	37.58	38.30	1,179,966	-0.65(-1.66%)
Jul 25, 2007	38.61	39.21	37.79	38.95	1,068,879	+0.68(+1.79%)
Jul 24, 2007	38.37	38.79	37.92	38.26	1,124,944	-0.59(-1.51%)
Jul 23, 2007	38.97	39.26	38.43	38.85	1,291,082	+0.45(+1.18%)
Jul 20, 2007	38.51	38.92	38.18	38.40	978,482	-0.11(-0.28%)
Jul 19, 2007	38.34	38.76	38.12	38.50	972,982	+0.43(+1.14%)
Jul 18, 2007	37.93	38.33	37.39	38.07	1,030,286	+0.03(+0.08%)
Jul 17, 2007	38.54	38.79	37.91	38.04	988,655	-0.53(-1.37%)
Jul 16, 2007	39.15	39.26	38.18	38.57	771,923	-0.51(-1.31%)
Jul 13, 2007	38.60	39.12	38.33	39.08	560,333	+0.12(+0.30%)
Jul 12, 2007	38.71	39.21	38.47	38.97	599,772	+0.34(+0.87%)
Jul 11, 2007	38.30	38.78	37.97	38.63	504,809	+0.17(+0.45%)
Jul 10, 2007	38.88	39.14	38.35	38.45	894,675	-0.67(-1.72%)
Jul 09, 2007	39.14	39.36	38.73	39.13	738,947	+0.36(+0.92%)
Jul 06, 2007	38.96	38.99	38.60	38.77	744,631	+0.16(+0.42%)
Jul 05, 2007	39.04	39.33	37.97	38.61	646,371	-0.23(-0.60%)
Jul 03, 2007	39.13	39.50	38.79	38.84	428,008	-0.04(-0.10%)
Jul 02, 2007	38.76	39.41	38.42	38.88	1,000,268	+0.41(+1.08%)
Jun 29, 2007	38.24	38.97	38.12	38.46	650,522	+0.51(+1.35%)
Jun 28, 2007	38.33	38.67	37.81	37.95	877,603	+0.19(+0.51%)
Jun 27, 2007	37.19	37.91	36.48	37.76	1,557,011	+0.12(+0.31%)
Jun 26, 2007	38.76	38.92	37.58	37.65	1,005,051	-1.16(-2.98%)
Jun 25, 2007	39.33	39.41	38.45	38.80	992,078	-0.77(-1.95%)
Jun 22, 2007	39.89	40.00	39.13	39.57	920,106	-0.22(-0.56%)
Jun 21, 2007	39.01	39.81	38.43	39.79	796,651	+0.88(+2.25%)
Jun 20, 2007	39.94	40.17	38.79	38.92	1,039,093	-0.94(-2.37%)
Jun 19, 2007	39.59	39.97	38.76	39.86	1,301,357	+0.87(+2.22%)
Jun 18, 2007	38.66	39.03	37.93	38.99	893,794	+0.34(+0.87%)
Jun 15, 2007	38.54	38.91	38.50	38.66	667,751	+0.30(+0.78%)
Jun 14, 2007	37.28	38.48	37.13	38.36	1,267,523	+1.48(+4.02%)
Jun 13, 2007	36.12	37.10	36.01	36.87	1,001,211	+0.75(+2.08%)
Jun 12, 2007	36.61	37.00	36.07	36.12	903,134	-0.49(-1.34%)
Jun 11, 2007	36.14	36.93	35.98	36.61	575,071	+0.33(+0.90%)
Jun 08, 2007	36.04	36.33	35.19	36.29	1,197,002	-0.40(-1.10%)
Jun 07, 2007	37.62	37.91	36.56	36.69	1,255,287	-0.93(-2.46%)
Jun 06, 2007	38.19	38.20	37.31	37.62	782,018	-0.57(-1.49%)
Jun 05, 2007	38.58	38.28	37.61	38.18	1,079,842	-0.67(-1.74%)
Jun 04, 2007	38.33	38.93	38.33	38.86	886,581	+0.41(+1.08%)
Jun 01, 2007	38.91	39.27	38.33	38.45	914,551	-0.25(-0.65%)
May 31, 2007	39.04	39.05	38.31	38.70	1,034,007	+0.06(+0.15%)
May 30, 2007	37.54	38.64	37.46	38.64	1,036,991	+0.80(+2.11%)
May 29, 2007	37.82	38.37	37.52	37.84	808,950	+0.06(+0.15%)
May 25, 2007	37.12	37.96	37.49	37.78	823,096	+0.66(+1.79%)
May 24, 2007	38.43	38.54	36.86	37.12	1,578,322	-1.64(-4.23%)
May 23, 2007	39.11	39.46	38.45	38.75	979,730	-0.17(-0.45%)
May 22, 2007	39.78	39.93	38.83	38.93	950,946	-0.86(-2.16%)
May 21, 2007	39.29	40.26	38.72	39.78	2,000,198	+1.25(+3.25%)
May 18, 2007	38.39	38.73	37.99	38.53	1,070,695	+0.35(+0.91%)
May 17, 2007	37.58	38.54	37.10	38.18	1,466,167	+0.62(+1.64%)
May 16, 2007	37.58	37.94	37.06	37.57	912,786	-0.01(-0.03%)
May 15, 2007	37.52	38.04	37.12	37.58	783,534	+0.11(+0.28%)
May 14, 2007	37.12	38.14	37.12	37.47	1,458,954	+0.45(+1.22%)
May 11, 2007	35.27	37.24	35.24	37.02	1,896,041	+1.77(+5.03%)
May 10, 2007	35.66	35.89	35.03	35.25	722,732	-0.61(-1.69%)
May 09, 2007	35.37	35.89	35.17	35.85	1,025,751	+0.34(+0.95%)
May 08, 2007	35.43	35.55	34.69	35.52	827,590	-0.06(-0.16%)
May 07, 2007	35.84	35.84	35.27	35.57	1,018,024	-0.27(-0.75%)
May 04, 2007	35.95	36.45	35.66	35.84	985,280	-0.11(-0.29%)
May 03, 2007	36.52	36.03	34.43	35.95	1,022,220	+0.57(+1.61%)
May 02, 2007	35.30	35.58	34.84	35.38	794,991	+0.75(+2.17%)
May 01, 2007	35.18	35.18	33.74	34.63	1,377,738	-0.38(-1.07%)
Apr 30, 2007	35.81	36.12	35.01	35.01	1,239,615	-0.80(-2.23%)
Apr 27, 2007	35.74	36.13	35.44	35.80	734,796	+0.27(+0.76%)
Apr 26, 2007	35.36	35.63	35.15	35.54	836,453	+0.17(+0.49%)
Apr 25, 2007	34.77	35.63	34.73	35.36	1,676,331	+0.59(+1.69%)
Apr 24, 2007	35.18	35.30	34.64	34.77	1,803,971	-0.32(-0.91%)
Apr 23, 2007	34.74	35.45	34.74	35.09	778,794	+0.38(+1.08%)
Apr 20, 2007	35.09	35.31	34.42	34.72	1,211,894	-0.21(-0.61%)
Apr 19, 2007	35.46	35.47	34.75	34.93	1,106,968	-0.72(-2.03%)
Apr 18, 2007	36.02	36.02	35.46	35.65	1,369,024	-0.61(-1.67%)
Apr 17, 2007	36.72	36.98	36.06	36.26	1,014,158	-0.37(-1.00%)
Apr 16, 2007	35.97	36.87	35.97	36.62	1,411,576	+0.75(+2.10%)
Apr 13, 2007	35.72	35.89	35.37	35.87	666,752	+0.15(+0.43%)
Apr 12, 2007	34.94	35.75	34.83	35.72	927,372	+0.78(+2.23%)
Apr 11, 2007	35.31	35.36	34.78	34.94	1,061,186	-0.06(-0.17%)
Apr 10, 2007	34.35	35.07	34.26	35.00	789,802	+0.74(+2.17%)
Apr 09, 2007	33.68	34.64	33.68	34.25	1,341,314	+0.20(+0.59%)
Apr 05, 2007	33.67	34.08	33.64	34.05	869,093	+0.32(+0.94%)
Apr 04, 2007	33.54	33.80	33.14	33.73	996,176	+0.03(+0.09%)
Apr 03, 2007	33.97	34.06	33.16	33.70	1,015,741	-0.27(-0.79%)
Apr 02, 2007	33.31	33.97	33.10	33.97	907,489	+0.76(+2.29%)
Mar 30, 2007	33.74	33.78	33.15	33.21	1,041,687	-0.57(-1.68%)
Mar 29, 2007	33.19	34.08	33.13	33.78	1,129,385	+0.83(+2.51%)
Mar 28, 2007	33.95	34.83	32.90	32.95	2,776,138	-0.59(-1.75%)
Mar 27, 2007	34.33	34.58	33.39	33.54	1,812,393	-0.79(-2.30%)
Mar 26, 2007	34.06	34.33	33.69	34.33	1,203,678	+0.61(+1.80%)
Mar 23, 2007	33.69	33.72	33.44	33.72	1,130,008	+0.22(+0.66%)
Mar 22, 2007	33.65	33.73	33.20	33.50	1,264,928	+0.12(+0.35%)
Mar 21, 2007	32.84	33.72	32.73	33.39	1,239,708	+0.52(+1.58%)
Mar 20, 2007	33.01	33.23	32.46	32.87	1,413,873	-0.14(-0.44%)
Mar 19, 2007	32.82	33.11	32.69	33.01	748,495	+0.67(+2.09%)
Mar 16, 2007	32.48	32.82	32.23	32.34	1,085,588	+0.06(+0.18%)
Mar 15, 2007	32.03	32.41	31.90	32.28	1,111,732	+0.26(+0.81%)
Mar 14, 2007	31.80	32.13	31.47	32.02	1,193,628	+0.33(+1.03%)
Mar 13, 2007	32.15	32.46	31.59	31.69	1,895,524	-0.46(-1.44%)
Mar 12, 2007	32.05	32.42	31.94	32.15	979,728	-0.27(-0.83%)
Mar 09, 2007	32.28	32.72	31.84	32.42	1,041,583	+0.29(+0.90%)
Mar 08, 2007	32.70	32.74	31.90	32.13	1,051,443	-0.07(-0.21%)
Mar 07, 2007	31.21	32.58	31.04	32.20	2,042,380	+1.11(+3.56%)
Mar 06, 2007	30.84	31.29	30.83	31.09	1,553,969	+0.64(+2.09%)
Mar 05, 2007	31.17	31.23	30.39	30.46	2,831,248	-1.07(-3.39%)
Mar 02, 2007	31.09	31.71	30.78	31.53	14,108,811	+1.42(+4.70%)
Mar 01, 2007	29.15	30.28	28.92	30.11	1,474,879	+0.58(+1.96%)
Feb 28, 2007	29.28	29.75	28.91	29.53	2,376,671	+0.80(+2.78%)
Feb 27, 2007	29.87	29.99	28.31	28.73	1,703,419	-0.83(-2.80%)
Feb 26, 2007	29.53	29.82	29.29	29.56	1,343,870	+0.32(+1.09%)
Feb 23, 2007	28.94	30.10	28.94	29.24	1,981,562	+0.36(+1.23%)
Feb 22, 2007	28.27	28.91	28.26	28.89	600,083	+0.62(+2.18%)
Feb 21, 2007	28.09	28.38	27.89	28.27	368,228	+0.23(+0.82%)
Feb 20, 2007	28.21	28.31	27.69	28.04	664,948	-0.18(-0.65%)
Feb 16, 2007	28.14	28.36	27.95	28.22	639,625	+0.18(+0.65%)
Feb 15, 2007	28.28	28.37	27.96	28.04	669,930	-0.36(-1.26%)
Feb 14, 2007	28.50	28.62	27.70	28.40	935,946	-0.16(-0.57%)
Feb 13, 2007	28.53	28.68	28.42	28.56	739,192	+0.31(+1.09%)
Feb 12, 2007	28.36	28.44	28.09	28.25	657,747	-0.39(-1.35%)
Feb 09, 2007	29.27	29.55	28.35	28.64	1,147,859	-0.71(-2.43%)
Feb 08, 2007	29.20	29.49	29.05	29.35	916,834	+0.02(+0.07%)
Feb 07, 2007	29.72	29.90	28.99	29.33	864,942	-0.25(-0.85%)
Feb 06, 2007	29.84	29.96	29.30	29.58	846,053	-0.13(-0.42%)
Feb 05, 2007	29.71	29.99	29.56	29.71	768,318	+0.10(+0.33%)
Feb 02, 2007	29.77	29.90	29.30	29.61	697,744	-0.09(-0.29%)
Feb 01, 2007	29.43	29.74	29.12	29.70	1,300,941	+0.48(+1.65%)
Jan 31, 2007	28.62	29.35	28.29	29.21	1,086,834	+0.57(+1.98%)
Jan 30, 2007	28.23	28.77	28.23	28.65	1,021,242	+0.55(+1.95%)
Jan 29, 2007	28.17	28.63	28.03	28.10	893,379	-0.08(-0.27%)
Jan 26, 2007	27.62	28.29	27.62	28.17	931,364	+0.55(+1.99%)
Jan 25, 2007	28.14	28.35	27.54	27.62	1,016,986	-0.52(-1.85%)
Jan 24, 2007	28.38	28.43	27.87	28.14	1,760,500	-0.30(-1.05%)
Jan 23, 2007	28.13	28.71	27.98	28.44	1,519,616	+0.52(+1.86%)
Jan 22, 2007	28.38	28.40	27.61	27.92	1,035,564	-0.18(-0.65%)
Jan 19, 2007	27.66	28.14	27.55	28.11	1,312,981	+0.64(+2.31%)
Jan 18, 2007	28.22	28.60	27.17	27.47	1,116,412	-0.74(-2.63%)
Jan 17, 2007	28.04	28.43	28.04	28.21	1,167,474	+0.03(+0.10%)
Jan 16, 2007	28.47	28.62	27.93	28.18	739,881	-0.31(-1.08%)
Jan 12, 2007	27.99	28.52	27.93	28.49	1,765,586	+0.66(+2.39%)
Jan 11, 2007	28.41	28.94	27.62	27.83	1,349,824	-0.83(-2.89%)
Jan 10, 2007	28.39	28.93	28.29	28.66	1,190,411	-0.02(-0.07%)
Jan 09, 2007	27.85	28.92	27.75	28.67	1,431,503	+0.26(+0.92%)
Jan 08, 2007	28.79	28.97	28.15	28.41	1,280,807	+0.23(+0.82%)
Jan 05, 2007	28.81	28.91	27.94	28.18	2,527,989	-0.56(-1.94%)
Jan 04, 2007	29.70	29.70	28.64	28.74	1,689,408	-0.96(-3.24%)
Jan 03, 2007	31.49	31.49	29.34	29.71	1,867,191	-1.78(-5.66%)
Dec 29, 2006	31.69	31.79	31.33	31.49	486,024	-0.31(-0.97%)
Dec 28, 2006	31.84	31.95	31.58	31.80	712,274	-0.01(-0.03%)
Dec 27, 2006	31.70	32.07	31.45	31.81	578,288	+0.23(+0.73%)
Dec 26, 2006	32.01	32.55	31.14	31.57	590,120	-0.57(-1.77%)
Dec 22, 2006	32.43	32.74	32.01	32.14	539,161	-0.17(-0.54%)
Dec 21, 2006	33.00	33.12	31.92	32.32	891,303	-0.19(-0.59%)
Dec 20, 2006	33.53	33.71	32.43	32.51	1,075,521	-0.99(-2.96%)
Dec 19, 2006	32.95	33.54	30.30	33.50	1,631,288	+0.00(+0.00%)
Dec 18, 2006	34.67	35.15	33.46	33.50	1,312,565	-1.17(-3.36%)
Dec 15, 2006	34.66	34.84	34.43	34.67	1,049,990	+0.28(+0.81%)
Dec 14, 2006	33.95	34.87	33.80	34.39	1,361,656	+0.69(+2.06%)
Dec 13, 2006	33.48	33.95	33.27	33.69	1,028,714	+0.40(+1.22%)
Dec 12, 2006	33.39	33.69	32.99	33.29	1,131,357	+0.14(+0.44%)
Dec 11, 2006	33.15	33.39	32.90	33.15	1,129,489	+0.01(+0.03%)
Dec 08, 2006	32.54	33.59	32.53	33.14	5,999,485	+0.61(+1.87%)
Dec 07, 2006	32.51	32.77	32.40	32.53	1,135,612	+0.05(+0.15%)
Dec 06, 2006	32.34	33.05	32.21	32.48	525,047	+0.16(+0.51%)
Dec 05, 2006	32.36	32.53	31.95	32.32	851,761	+0.37(+1.15%)
Dec 04, 2006	31.85	31.96	31.48	31.95	585,761	-0.14(-0.45%)

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.