Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	52.20	52.40	51.42	51.80	3,399,803	+0.11(+0.21%)
Nov 29, 2007	51.39	51.82	51.28	51.69	4,285,055	+0.25(+0.49%)
Nov 28, 2007	50.39	51.69	50.33	51.43	4,186,779	+1.54(+3.08%)
Nov 27, 2007	49.85	50.34	49.48	49.90	4,248,793	+0.28(+0.56%)
Nov 26, 2007	50.49	50.72	49.41	49.62	3,917,714	-0.76(-1.51%)
Nov 23, 2007	50.12	50.39	49.68	50.38	1,934,768	+0.80(+1.62%)
Nov 21, 2007	50.07	50.49	49.50	49.58	4,425,356	-0.93(-1.84%)
Nov 20, 2007	50.43	50.92	49.67	50.50	4,883,887	+0.41(+0.81%)
Nov 19, 2007	50.72	50.81	50.03	50.10	3,978,228	-0.72(-1.41%)
Nov 16, 2007	50.82	51.01	50.34	50.82	3,941,767	+0.22(+0.43%)
Nov 15, 2007	50.80	51.18	50.28	50.60	5,461,910	-0.57(-1.12%)
Nov 14, 2007	51.81	51.81	50.88	51.17	3,245,297	-0.16(-0.31%)
Nov 13, 2007	50.17	51.35	50.17	51.33	3,130,208	+1.43(+2.86%)
Nov 12, 2007	50.61	50.84	49.86	49.90	6,236,803	-0.94(-1.84%)
Nov 09, 2007	50.88	51.32	50.56	50.84	4,924,897	-0.72(-1.39%)
Nov 08, 2007	51.96	52.34	50.77	51.56	4,962,534	-0.52(-1.01%)
Nov 07, 2007	52.79	53.03	51.90	52.08	3,905,045	-1.17(-2.20%)
Nov 06, 2007	52.98	53.29	51.94	53.26	2,778,264	+0.70(+1.33%)
Nov 05, 2007	52.78	52.94	52.24	52.56	3,136,988	-0.38(-0.72%)
Nov 02, 2007	53.18	53.33	52.31	52.94	8,498,103	+0.32(+0.61%)
Nov 01, 2007	53.40	53.47	52.45	52.62	3,528,257	-1.02(-1.91%)
Oct 31, 2007	53.42	53.94	53.01	53.64	2,588,228	+0.49(+0.92%)
Oct 30, 2007	53.21	53.33	53.00	53.15	2,305,119	-0.07(-0.13%)
Oct 29, 2007	53.57	53.57	53.09	53.22	3,104,120	+0.11(+0.21%)
Oct 26, 2007	52.54	53.93	52.54	53.11	3,361,064	+0.42(+0.80%)
Oct 25, 2007	52.53	52.74	52.01	52.68	3,856,232	+0.24(+0.45%)
Oct 24, 2007	52.36	52.52	51.57	52.45	8,233,450	-0.03(-0.06%)
Oct 23, 2007	52.26	52.61	51.93	52.48	5,060,536	+0.50(+0.96%)
Oct 22, 2007	51.36	52.02	51.13	51.98	3,048,825	+0.31(+0.60%)
Oct 19, 2007	52.84	52.98	51.51	51.67	3,761,389	-1.31(-2.47%)
Oct 18, 2007	52.86	53.14	52.68	52.98	1,694,147	-0.05(-0.10%)
Oct 17, 2007	53.26	53.29	52.39	53.03	2,261,664	+0.29(+0.54%)
Oct 16, 2007	52.93	53.34	52.62	52.74	2,647,311	-0.34(-0.64%)
Oct 15, 2007	53.46	53.98	52.72	53.08	2,222,354	-0.45(-0.84%)
Oct 12, 2007	53.20	53.53	53.10	53.53	1,432,014	+0.37(+0.70%)
Oct 11, 2007	53.93	53.93	52.75	53.16	2,889,924	-0.24(-0.46%)
Oct 10, 2007	53.40	53.59	53.20	53.40	2,555,902	+0.06(+0.11%)
Oct 09, 2007	53.23	53.45	52.96	53.34	1,925,300	+0.33(+0.62%)
Oct 08, 2007	53.00	53.08	52.79	53.01	1,737,957	-0.11(-0.21%)
Oct 05, 2007	52.78	53.14	52.60	53.12	2,067,598	+0.74(+1.42%)
Oct 04, 2007	52.47	52.62	52.19	52.38	1,819,893	-0.03(-0.05%)
Oct 03, 2007	52.46	52.58	52.25	52.40	7,519,582	-0.16(-0.31%)
Oct 02, 2007	52.72	52.72	52.40	52.57	4,309,371	-0.05(-0.10%)
Oct 01, 2007	52.08	52.71	52.08	52.62	3,179,426	+0.48(+0.92%)
Sep 28, 2007	52.11	52.25	51.81	52.13	4,189,899	-0.06(-0.11%)
Sep 27, 2007	51.99	52.19	51.83	52.19	2,132,721	+0.36(+0.70%)
Sep 26, 2007	51.85	51.97	51.59	51.83	3,495,924	+0.24(+0.47%)
Sep 25, 2007	51.32	51.63	51.15	51.59	2,532,813	-0.11(-0.21%)
Sep 24, 2007	51.82	52.00	51.50	51.70	4,828,697	+0.09(+0.18%)
Sep 21, 2007	51.75	52.19	51.60	51.60	2,517,539	+0.19(+0.36%)
Sep 20, 2007	51.64	51.70	51.39	51.42	2,455,258	-0.15(-0.29%)
Sep 19, 2007	51.60	52.04	50.06	51.57	4,667,192	+0.22(+0.43%)
Sep 18, 2007	50.33	51.39	50.12	51.35	2,885,425	+1.29(+2.58%)
Sep 17, 2007	50.21	50.30	49.89	50.06	2,179,965	-0.33(-0.65%)
Sep 14, 2007	50.06	50.41	49.94	50.39	3,270,954	+0.08(+0.15%)
Sep 13, 2007	50.37	50.53	50.18	50.31	3,493,082	+0.18(+0.35%)
Sep 12, 2007	50.01	50.35	49.93	50.13	2,262,849	+0.11(+0.22%)
Sep 11, 2007	49.69	50.13	49.59	50.02	2,506,527	+0.63(+1.28%)
Sep 10, 2007	49.80	49.97	48.97	49.39	5,348,261	-0.81(-1.61%)
Sep 07, 2007	49.68	50.40	49.32	50.20	3,704,673	-0.17(-0.34%)
Sep 06, 2007	50.25	50.51	49.98	50.37	2,657,139	+0.13(+0.25%)
Sep 05, 2007	50.17	50.38	49.92	50.24	3,719,829	-0.31(-0.62%)
Sep 04, 2007	50.00	50.87	49.93	50.56	6,926,252	+0.66(+1.32%)
Aug 31, 2007	49.95	50.24	49.69	49.90	2,408,487	+0.45(+0.91%)
Aug 30, 2007	49.09	49.76	49.02	49.45	1,185,239	-0.03(-0.05%)
Aug 29, 2007	48.68	49.51	48.60	49.47	3,216,961	+0.97(+2.00%)
Aug 28, 2007	49.22	49.27	48.33	48.50	1,975,360	-0.87(-1.76%)
Aug 27, 2007	49.73	49.80	49.36	49.37	2,253,944	-0.42(-0.85%)
Aug 24, 2007	49.13	49.90	49.09	49.80	3,337,853	+0.68(+1.38%)
Aug 23, 2007	49.46	49.49	48.85	49.12	2,342,654	-0.07(-0.14%)
Aug 22, 2007	48.97	49.23	48.78	49.19	2,109,750	+0.61(+1.25%)
Aug 21, 2007	48.41	48.72	48.24	48.58	1,528,971	+0.22(+0.45%)
Aug 20, 2007	48.50	48.62	47.97	48.36	2,197,252	-0.05(-0.10%)
Aug 17, 2007	48.89	48.91	47.50	48.41	3,308,721	+0.91(+1.92%)
Aug 16, 2007	47.13	47.68	46.04	47.50	3,152,736	-0.19(-0.39%)
Aug 15, 2007	48.38	48.74	47.49	47.68	2,484,209	-0.79(-1.62%)
Aug 14, 2007	49.47	49.53	48.37	48.47	4,761,140	-0.82(-1.66%)
Aug 13, 2007	49.52	49.73	49.25	49.29	1,942,561	+0.27(+0.55%)
Aug 10, 2007	48.77	49.56	48.43	49.02	3,763,786	-0.33(-0.67%)
Aug 09, 2007	49.97	50.46	49.25	49.35	3,156,478	-1.25(-2.47%)
Aug 08, 2007	50.17	50.84	50.07	50.60	4,992,567	+0.67(+1.34%)
Aug 07, 2007	49.36	50.26	49.21	49.93	4,537,235	+0.45(+0.90%)
Aug 06, 2007	49.00	49.82	48.46	49.48	2,958,374	+0.55(+1.12%)
Aug 03, 2007	49.37	50.07	48.93	48.93	1,970,903	-1.13(-2.26%)
Aug 02, 2007	49.62	50.07	49.44	50.07	3,484,176	+0.52(+1.06%)
Aug 01, 2007	49.18	49.69	48.54	49.54	3,749,409	+0.24(+0.50%)
Jul 31, 2007	50.27	50.37	49.18	49.30	4,623,747	-0.55(-1.10%)
Jul 30, 2007	49.36	50.01	49.24	49.85	2,457,235	+0.74(+1.51%)
Jul 27, 2007	50.12	50.30	48.69	49.10	2,371,419	-1.07(-2.14%)
Jul 26, 2007	50.52	50.81	49.45	50.17	3,783,173	-0.94(-1.83%)
Jul 25, 2007	51.42	51.42	50.72	51.11	3,820,661	-0.08(-0.16%)
Jul 24, 2007	51.59	51.79	50.94	51.20	2,894,112	-0.85(-1.64%)
Jul 23, 2007	52.00	52.17	51.86	52.05	1,957,723	+0.34(+0.65%)
Jul 20, 2007	52.07	52.09	51.46	51.71	1,404,159	-0.40(-0.76%)
Jul 19, 2007	52.09	52.28	52.06	52.11	2,291,029	+0.31(+0.60%)
Jul 18, 2007	51.76	51.91	51.48	51.80	2,010,112	-0.18(-0.34%)
Jul 17, 2007	51.85	52.11	51.80	51.97	1,884,345	+0.06(+0.11%)
Jul 16, 2007	51.94	52.10	51.79	51.91	1,045,715	-0.03(-0.05%)
Jul 13, 2007	51.78	52.02	51.72	51.94	1,430,027	+0.11(+0.21%)
Jul 12, 2007	51.15	51.86	51.10	51.83	1,604,048	+0.90(+1.76%)
Jul 11, 2007	50.60	50.95	50.50	50.94	1,267,058	+0.33(+0.65%)
Jul 10, 2007	50.98	51.12	50.61	50.61	1,138,329	-0.64(-1.25%)
Jul 09, 2007	51.30	51.33	51.08	51.25	1,058,427	+0.05(+0.10%)
Jul 06, 2007	50.94	51.26	50.82	51.20	1,397,075	+0.26(+0.51%)
Jul 05, 2007	50.76	50.96	50.66	50.94	1,650,632	+0.16(+0.32%)
Jul 03, 2007	50.73	50.77	50.64	50.77	529,036	+0.19(+0.38%)
Jul 02, 2007	50.28	50.63	50.23	50.58	1,751,868	+0.57(+1.15%)
Jun 29, 2007	50.32	50.47	49.72	50.01	2,580,050	-0.15(-0.30%)
Jun 28, 2007	50.25	50.52	50.01	50.16	3,005,328	-0.13(-0.25%)
Jun 27, 2007	49.41	50.31	49.41	50.28	1,708,495	+0.71(+1.43%)
Jun 26, 2007	50.25	50.20	49.58	49.58	3,470,704	-0.42(-0.84%)
Jun 25, 2007	50.25	50.46	49.76	50.00	1,203,799	-0.19(-0.39%)
Jun 22, 2007	50.66	50.68	50.08	50.19	2,926,157	-0.59(-1.16%)
Jun 21, 2007	50.39	50.78	50.16	50.78	1,725,406	+0.27(+0.54%)
Jun 20, 2007	51.15	51.18	50.42	50.51	1,735,352	-0.48(-0.94%)
Jun 19, 2007	50.86	51.04	50.69	50.99	1,007,394	+0.03(+0.07%)
Jun 18, 2007	51.17	51.17	50.82	50.96	1,362,966	-0.04(-0.08%)
Jun 15, 2007	51.13	51.16	50.94	51.00	1,991,937	+0.35(+0.68%)
Jun 14, 2007	50.43	50.74	50.41	50.66	841,863	+0.25(+0.50%)
Jun 13, 2007	49.94	50.41	49.81	50.40	1,735,115	+0.73(+1.46%)
Jun 12, 2007	49.96	50.23	49.68	49.68	1,293,699	-0.52(-1.03%)
Jun 11, 2007	50.12	50.36	50.01	50.19	1,091,225	+0.09(+0.19%)
Jun 08, 2007	49.58	50.79	49.51	50.10	1,604,242	+0.69(+1.40%)
Jun 07, 2007	50.33	50.50	49.41	49.41	2,695,777	-1.10(-2.17%)
Jun 06, 2007	50.81	50.83	50.39	50.50	1,931,749	-0.56(-1.09%)
Jun 05, 2007	51.08	51.14	50.78	51.06	1,203,711	-0.16(-0.31%)
Jun 04, 2007	50.98	51.28	50.93	51.22	1,333,750	+0.04(+0.08%)
Jun 01, 2007	51.12	51.26	50.99	51.18	1,087,555	+0.20(+0.40%)
May 31, 2007	50.91	50.99	50.77	50.98	1,665,729	+0.30(+0.60%)
May 30, 2007	50.08	50.75	50.06	50.67	2,021,060	+0.30(+0.60%)
May 29, 2007	50.23	50.44	50.09	50.37	1,681,003	+0.20(+0.40%)
May 25, 2007	50.07	50.21	49.98	50.17	1,009,881	+0.29(+0.58%)
May 24, 2007	50.45	50.65	49.81	49.88	1,207,478	-0.59(-1.17%)
May 23, 2007	50.60	50.77	50.34	50.47	1,614,104	+0.07(+0.13%)
May 22, 2007	50.33	50.56	50.30	50.40	2,446,140	+0.03(+0.07%)
May 21, 2007	50.25	50.56	50.25	50.37	4,822,029	+0.07(+0.13%)
May 18, 2007	50.16	50.32	50.01	50.30	3,540,902	+0.36(+0.73%)
May 17, 2007	49.95	50.09	49.85	49.94	880,227	+0.01(+0.02%)
May 16, 2007	49.78	50.07	49.53	49.93	2,081,096	+0.29(+0.58%)
May 15, 2007	49.84	50.07	49.55	49.64	1,354,788	-0.18(-0.36%)
May 14, 2007	49.96	50.10	49.63	49.82	2,761,188	-0.10(-0.20%)
May 11, 2007	49.63	49.96	49.57	49.92	1,294,632	+0.38(+0.77%)
May 10, 2007	49.97	50.11	49.47	49.54	889,448	-0.62(-1.25%)
May 09, 2007	49.95	50.24	49.86	50.17	929,942	+0.16(+0.32%)
May 08, 2007	49.93	50.03	49.74	50.01	1,246,286	-0.06(-0.12%)
May 07, 2007	50.12	50.17	50.01	50.07	1,093,320	-0.05(-0.10%)
May 04, 2007	50.06	50.12	49.83	50.12	996,323	+0.26(+0.53%)
May 03, 2007	49.82	49.94	49.73	49.85	4,822,748	+0.15(+0.31%)
May 02, 2007	49.41	49.84	49.35	49.70	1,308,895	+0.39(+0.79%)
May 01, 2007	49.28	49.34	48.92	49.31	1,936,735	+0.14(+0.27%)
Apr 30, 2007	49.71	49.71	49.15	49.18	1,114,660	-0.52(-1.04%)
Apr 27, 2007	49.50	49.77	49.50	49.69	1,302,708	+0.08(+0.15%)
Apr 26, 2007	49.63	49.74	49.51	49.62	1,628,422	+0.07(+0.14%)
Apr 25, 2007	49.42	49.69	49.14	49.55	1,402,310	+0.35(+0.70%)
Apr 24, 2007	49.18	49.26	48.90	49.20	1,220,432	+0.07(+0.14%)
Apr 23, 2007	49.18	49.29	49.05	49.14	946,660	-0.04(-0.09%)
Apr 20, 2007	49.20	49.28	48.93	49.18	2,130,136	+0.36(+0.74%)
Apr 19, 2007	48.59	48.88	48.49	48.82	1,255,217	+0.03(+0.05%)
Apr 18, 2007	48.64	48.93	48.55	48.79	1,131,908	-0.08(-0.16%)
Apr 17, 2007	48.73	48.91	48.67	48.87	997,797	+0.24(+0.50%)
Apr 16, 2007	48.60	48.70	48.36	48.62	875,676	+0.49(+1.02%)
Apr 13, 2007	48.07	48.21	47.85	48.13	1,518,042	+0.15(+0.32%)
Apr 12, 2007	47.66	48.06	47.50	47.98	747,675	+0.24(+0.51%)
Apr 11, 2007	48.03	48.03	47.58	47.73	1,057,553	-0.16(-0.34%)
Apr 10, 2007	47.92	48.07	47.89	47.89	1,114,992	-0.06(-0.12%)
Apr 09, 2007	48.01	48.08	47.78	47.95	826,234	+0.09(+0.19%)
Apr 05, 2007	47.66	47.96	47.65	47.86	1,251,827	+0.12(+0.25%)
Apr 04, 2007	47.64	47.78	47.55	47.74	1,260,427	+0.11(+0.23%)
Apr 03, 2007	47.35	47.74	47.31	47.63	1,874,623	+0.60(+1.27%)
Apr 02, 2007	47.01	47.13	46.85	47.03	989,752	+0.03(+0.07%)
Mar 30, 2007	46.96	47.21	46.56	47.00	1,982,027	+0.07(+0.14%)
Mar 29, 2007	47.19	47.19	46.61	46.93	1,235,189	+0.01(+0.02%)
Mar 28, 2007	46.98	47.19	46.75	46.92	1,480,178	-0.28(-0.59%)
Mar 27, 2007	47.42	47.45	47.08	47.20	4,217,251	-0.29(-0.60%)
Mar 26, 2007	47.54	47.55	46.97	47.49	1,961,625	-0.05(-0.11%)
Mar 23, 2007	47.51	47.63	47.44	47.54	1,157,858	-0.07(-0.14%)
Mar 22, 2007	47.73	47.73	47.45	47.61	1,239,103	-0.04(-0.09%)
Mar 21, 2007	46.96	47.90	46.87	47.65	1,019,590	+0.79(+1.68%)
Mar 20, 2007	46.68	46.97	46.64	46.86	2,017,631	+0.19(+0.40%)
Mar 19, 2007	46.48	46.75	46.42	46.68	896,886	+0.48(+1.04%)
Mar 16, 2007	46.46	46.59	46.09	46.20	932,299	-0.14(-0.29%)
Mar 15, 2007	46.15	46.43	46.15	46.33	1,419,092	+0.03(+0.07%)
Mar 14, 2007	45.95	46.30	45.44	46.30	1,706,461	+0.38(+0.83%)
Mar 13, 2007	46.78	46.70	45.89	45.92	1,937,588	-0.86(-1.84%)
Mar 12, 2007	46.52	46.97	46.50	46.78	1,442,061	+0.22(+0.47%)
Mar 09, 2007	46.86	46.89	46.40	46.56	1,412,578	+0.01(+0.02%)
Mar 08, 2007	46.61	46.82	46.32	46.55	1,468,821	+0.30(+0.64%)
Mar 07, 2007	46.32	46.62	46.18	46.26	2,071,031	-0.10(-0.22%)
Mar 06, 2007	46.05	46.57	45.96	46.36	1,854,941	+0.68(+1.50%)
Mar 05, 2007	45.72	46.26	45.60	45.67	1,653,060	-0.36(-0.79%)
Mar 02, 2007	46.48	46.73	46.03	46.04	1,775,018	-0.60(-1.29%)
Mar 01, 2007	46.21	46.94	46.64	46.64	2,119,610	-0.17(-0.36%)
Feb 28, 2007	46.63	47.14	46.33	46.81	2,305,948	+0.33(+0.71%)
Feb 27, 2007	47.78	47.97	45.99	46.48	2,465,677	-1.76(-3.64%)
Feb 26, 2007	48.52	48.60	48.07	48.23	1,480,675	-0.24(-0.51%)
Feb 23, 2007	48.48	48.90	48.26	48.48	1,280,437	-0.07(-0.14%)
Feb 22, 2007	48.63	48.70	48.30	48.55	2,220,933	+0.02(+0.03%)
Feb 21, 2007	48.35	48.57	48.31	48.53	1,672,597	-0.02(-0.03%)
Feb 20, 2007	48.29	48.58	48.11	48.55	1,500,790	+0.65(+1.36%)
Feb 16, 2007	48.25	48.36	47.89	47.89	2,185,767	-0.49(-1.01%)
Feb 15, 2007	48.22	48.46	48.20	48.38	1,408,789	+0.15(+0.32%)
Feb 14, 2007	47.90	48.28	47.87	48.23	1,157,311	+0.52(+1.08%)
Feb 13, 2007	47.56	47.83	47.56	47.72	1,848,622	+0.19(+0.39%)
Feb 12, 2007	47.73	47.79	47.42	47.53	1,277,773	-0.19(-0.39%)
Feb 09, 2007	48.16	48.24	47.55	47.72	1,197,790	-0.34(-0.70%)
Feb 08, 2007	48.06	48.20	47.95	48.06	917,643	-0.07(-0.14%)
Feb 07, 2007	48.11	48.27	47.98	48.12	1,323,182	+0.14(+0.30%)
Feb 06, 2007	48.08	48.14	47.74	47.98	910,065	+0.05(+0.11%)
Feb 05, 2007	47.98	48.06	47.84	47.93	3,483,255	-0.04(-0.09%)
Feb 02, 2007	48.02	48.14	47.88	47.97	2,378,057	+0.01(+0.02%)
Feb 01, 2007	47.84	48.07	47.57	47.96	2,278,715	+0.27(+0.57%)
Jan 31, 2007	47.35	47.84	47.21	47.69	1,837,891	+0.33(+0.70%)
Jan 30, 2007	47.25	47.38	47.16	47.36	1,725,761	+0.19(+0.41%)
Jan 29, 2007	47.20	47.37	47.05	47.17	2,171,203	+0.08(+0.18%)
Jan 26, 2007	47.35	47.39	47.02	47.08	2,201,988	-0.14(-0.30%)
Jan 25, 2007	47.74	47.80	47.19	47.23	1,901,593	-0.52(-1.08%)
Jan 24, 2007	47.39	47.78	47.35	47.74	1,624,524	+0.41(+0.87%)
Jan 23, 2007	47.14	47.46	47.10	47.33	1,660,875	+0.19(+0.41%)
Jan 22, 2007	47.53	47.55	46.91	47.13	2,794,016	-0.40(-0.84%)
Jan 19, 2007	47.40	47.57	47.35	47.53	1,236,272	+0.12(+0.25%)
Jan 18, 2007	47.72	47.76	47.35	47.41	1,227,747	-0.33(-0.69%)
Jan 17, 2007	47.75	47.93	47.63	47.74	1,811,368	-0.06(-0.12%)
Jan 16, 2007	47.83	47.90	47.71	47.80	1,801,540	-0.08(-0.16%)
Jan 12, 2007	47.46	47.88	47.46	47.88	1,917,104	+0.34(+0.71%)
Jan 11, 2007	47.15	47.60	47.15	47.54	2,835,221	+0.41(+0.86%)
Jan 10, 2007	46.64	47.13	46.58	47.13	1,210,697	+0.32(+0.69%)
Jan 09, 2007	46.83	46.94	46.59	46.81	2,467,453	+0.06(+0.13%)
Jan 08, 2007	46.62	46.85	46.46	46.75	1,443,719	+0.20(+0.44%)
Jan 05, 2007	46.74	46.76	46.44	46.55	1,744,114	-0.31(-0.67%)
Jan 04, 2007	46.59	47.01	46.40	46.86	1,937,352	+0.26(+0.56%)
Jan 03, 2007	46.78	47.05	46.24	46.60	4,432,868	+0.13(+0.27%)
Dec 29, 2006	46.66	46.86	46.44	46.48	2,696,568	-0.24(-0.52%)
Dec 28, 2006	46.76	46.84	46.63	46.72	1,080,450	-0.08(-0.16%)
Dec 27, 2006	46.61	46.86	46.61	46.80	1,407,723	+0.26(+0.56%)
Dec 26, 2006	46.34	46.55	46.32	46.53	1,276,648	+0.26(+0.57%)
Dec 22, 2006	46.60	46.64	46.27	46.27	2,473,966	-0.35(-0.74%)
Dec 21, 2006	46.91	46.91	46.50	46.62	1,693,791	-0.15(-0.32%)
Dec 20, 2006	46.86	47.04	46.77	46.77	1,377,648	-0.17(-0.36%)
Dec 19, 2006	46.78	47.09	46.62	46.94	1,319,393	+0.00(+0.00%)
Dec 18, 2006	47.23	47.35	46.86	46.94	2,122,301	-0.19(-0.41%)
Dec 15, 2006	47.24	47.35	47.07	47.13	1,189,857	-0.03(-0.05%)
Dec 14, 2006	46.75	47.19	46.72	47.16	2,047,587	+0.39(+0.83%)
Dec 13, 2006	46.96	46.96	46.63	46.77	1,563,664	+0.08(+0.18%)
Dec 12, 2006	46.81	46.87	46.48	46.69	1,501,027	-0.20(-0.43%)
Dec 11, 2006	46.86	47.02	46.74	46.89	1,463,611	+0.04(+0.09%)
Dec 08, 2006	46.72	47.01	46.61	46.85	1,200,514	+0.03(+0.05%)
Dec 07, 2006	47.14	47.23	46.75	46.82	1,565,795	-0.22(-0.47%)
Dec 06, 2006	47.08	47.13	46.91	47.04	962,518	-0.04(-0.09%)
Dec 05, 2006	46.95	47.11	46.83	47.08	1,723,511	+0.19(+0.40%)
Dec 04, 2006	46.54	47.00	46.25	46.90	2,640,444	+0.54(+1.17%)

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.