Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	46.41	46.72	45.97	46.27	2,861,596	+0.32(+0.70%)
Nov 29, 2007	45.77	46.19	45.68	45.95	1,951,423	-0.06(-0.13%)
Nov 28, 2007	45.90	46.14	45.41	46.01	2,400,118	+0.36(+0.79%)
Nov 27, 2007	45.54	46.57	45.27	45.65	2,678,809	+0.21(+0.46%)
Nov 26, 2007	45.61	46.59	45.44	45.44	3,323,625	-0.08(-0.18%)
Nov 23, 2007	45.65	45.78	45.10	45.52	813,400	+0.11(+0.24%)
Nov 21, 2007	45.16	45.87	45.02	45.41	2,726,600	+0.03(+0.07%)
Nov 20, 2007	44.40	45.48	44.40	45.38	2,997,200	+0.87(+1.95%)
Nov 19, 2007	44.10	44.83	44.09	44.51	2,083,794	+0.04(+0.09%)
Nov 16, 2007	44.64	44.88	43.84	44.47	2,212,725	+0.11(+0.25%)
Nov 15, 2007	44.47	44.83	44.25	44.36	1,589,857	-0.20(-0.45%)
Nov 14, 2007	45.23	45.31	44.42	44.56	2,128,709	-0.31(-0.69%)
Nov 13, 2007	44.42	44.97	43.96	44.87	2,647,034	+0.37(+0.83%)
Nov 12, 2007	44.65	45.23	44.40	44.50	2,904,700	-0.14(-0.31%)
Nov 09, 2007	44.77	45.46	44.56	44.64	2,144,888	-0.81(-1.78%)
Nov 08, 2007	44.40	45.60	44.17	45.45	4,513,053	+1.74(+3.98%)
Nov 07, 2007	44.06	44.57	43.70	43.71	2,822,500	-0.77(-1.73%)
Nov 06, 2007	45.04	45.39	43.74	44.48	4,271,001	-0.56(-1.24%)
Nov 05, 2007	44.30	45.74	44.30	45.04	3,377,678	-0.62(-1.36%)
Nov 02, 2007	44.99	46.30	44.99	45.66	4,322,000	-0.59(-1.28%)
Nov 01, 2007	49.10	49.39	45.25	46.25	5,338,600	-2.68(-5.48%)
Oct 31, 2007	48.40	48.95	48.19	48.93	1,524,594	+0.68(+1.41%)
Oct 30, 2007	48.00	48.47	47.85	48.25	1,325,300	+0.32(+0.67%)
Oct 29, 2007	47.80	48.25	47.58	47.93	977,300	+0.35(+0.74%)
Oct 26, 2007	47.16	47.58	46.13	47.58	1,238,400	+0.59(+1.26%)
Oct 25, 2007	46.43	47.27	46.03	46.99	1,770,900	+0.59(+1.27%)
Oct 24, 2007	46.10	46.54	45.77	46.40	1,904,400	+0.09(+0.19%)
Oct 23, 2007	46.41	46.53	45.92	46.31	1,525,300	-0.06(-0.13%)
Oct 22, 2007	45.08	46.45	45.08	46.37	1,753,400	+0.67(+1.47%)
Oct 19, 2007	46.48	46.78	45.69	45.70	2,021,600	-1.13(-2.41%)
Oct 18, 2007	47.34	47.50	46.76	46.83	1,435,600	-0.53(-1.12%)
Oct 17, 2007	48.17	48.17	46.81	47.36	2,685,100	-0.29(-0.61%)
Oct 16, 2007	47.90	48.21	47.45	47.65	1,544,700	-0.30(-0.63%)
Oct 15, 2007	48.48	48.68	47.62	47.95	1,573,600	-0.60(-1.24%)
Oct 12, 2007	48.45	48.69	48.30	48.55	1,409,200	+0.33(+0.68%)
Oct 11, 2007	48.77	49.52	47.71	48.22	2,459,200	+0.02(+0.04%)
Oct 10, 2007	48.63	48.95	48.08	48.20	2,091,700	-0.69(-1.41%)
Oct 09, 2007	48.56	48.96	48.25	48.89	1,530,500	+0.33(+0.68%)
Oct 08, 2007	48.90	49.08	48.40	48.56	906,000	-0.40(-0.82%)
Oct 05, 2007	49.25	49.26	48.74	48.96	2,509,000	+0.06(+0.12%)
Oct 04, 2007	48.45	48.96	48.41	48.90	1,290,200	+0.53(+1.10%)
Oct 03, 2007	48.10	48.47	48.00	48.37	1,474,100	+0.27(+0.56%)
Oct 02, 2007	48.12	48.22	48.00	48.10	1,378,400	-0.11(-0.23%)
Oct 01, 2007	48.19	48.41	47.97	48.21	2,025,300	+0.41(+0.86%)
Sep 28, 2007	48.59	48.63	47.65	47.80	2,121,300	-0.47(-0.97%)
Sep 27, 2007	48.33	48.54	47.83	48.27	1,837,300	-0.23(-0.47%)
Sep 26, 2007	48.13	48.78	48.10	48.50	2,133,600	+0.43(+0.89%)
Sep 25, 2007	47.76	48.51	47.76	48.07	1,890,900	+0.32(+0.67%)
Sep 24, 2007	47.95	48.09	47.63	47.75	2,141,100	-0.45(-0.93%)
Sep 21, 2007	48.00	48.32	47.43	48.20	2,639,700	+0.77(+1.62%)
Sep 20, 2007	47.39	48.08	47.35	47.43	1,867,200	-0.53(-1.11%)
Sep 19, 2007	47.39	48.06	47.15	47.96	2,286,400	+1.00(+2.13%)
Sep 18, 2007	46.25	47.00	45.91	46.96	2,820,600	+0.94(+2.04%)
Sep 17, 2007	46.68	46.70	45.84	46.02	1,932,500	-0.88(-1.88%)
Sep 14, 2007	45.99	47.00	45.59	46.90	3,268,800	+1.36(+2.99%)
Sep 13, 2007	45.60	45.75	45.00	45.54	2,860,900	+0.31(+0.69%)
Sep 12, 2007	44.38	45.41	44.10	45.23	2,846,200	+0.85(+1.92%)
Sep 11, 2007	44.40	44.52	43.91	44.38	1,964,500	+0.17(+0.38%)
Sep 10, 2007	44.03	44.31	43.54	44.21	2,160,500	+0.24(+0.55%)
Sep 07, 2007	44.10	44.63	43.74	43.97	1,821,694	-0.53(-1.19%)
Sep 06, 2007	44.37	44.70	44.24	44.50	1,518,900	-0.06(-0.13%)
Sep 05, 2007	44.95	45.00	44.29	44.56	2,105,300	-0.52(-1.15%)
Sep 04, 2007	45.55	45.55	44.51	45.08	2,866,258	+0.58(+1.30%)
Aug 31, 2007	44.49	45.04	43.98	44.50	3,171,800	+0.13(+0.29%)
Aug 30, 2007	44.30	44.74	44.05	44.37	2,723,100	-0.21(-0.47%)
Aug 29, 2007	43.49	44.60	43.48	44.58	1,995,500	+1.18(+2.72%)
Aug 28, 2007	43.85	44.37	43.35	43.40	1,678,900	-0.45(-1.03%)
Aug 27, 2007	45.08	45.40	43.60	43.85	2,222,831	-1.20(-2.66%)
Aug 24, 2007	44.88	45.13	44.37	45.05	1,606,000	+0.07(+0.16%)
Aug 23, 2007	45.14	45.35	44.71	44.98	1,416,500	-0.02(-0.04%)
Aug 22, 2007	45.10	45.25	44.59	45.00	1,603,500	+0.47(+1.06%)
Aug 21, 2007	44.55	45.00	44.27	44.53	2,020,900	-0.44(-0.98%)
Aug 20, 2007	45.29	45.42	44.43	44.97	1,878,100	-0.33(-0.73%)
Aug 17, 2007	45.85	45.95	44.19	45.30	3,289,000	+0.76(+1.71%)
Aug 16, 2007	43.75	44.77	43.23	44.54	3,637,315	+0.42(+0.95%)
Aug 15, 2007	44.13	45.22	43.98	44.12	1,778,881	-0.02(-0.05%)
Aug 14, 2007	45.40	45.54	44.09	44.14	1,747,876	-1.00(-2.22%)
Aug 13, 2007	45.60	46.04	44.61	45.14	2,412,200	-0.31(-0.68%)
Aug 10, 2007	43.81	45.78	42.98	45.45	3,740,780	+1.68(+3.84%)
Aug 09, 2007	45.95	46.24	43.37	43.77	4,041,800	-2.47(-5.34%)
Aug 08, 2007	46.99	47.00	45.28	46.24	4,118,481	-0.12(-0.26%)
Aug 07, 2007	45.23	46.94	44.55	46.36	3,528,836	+1.20(+2.66%)
Aug 06, 2007	43.80	45.29	42.58	45.16	2,807,277	+1.79(+4.13%)
Aug 03, 2007	44.09	44.43	43.33	43.37	3,744,682	-0.87(-1.97%)
Aug 02, 2007	44.36	44.69	43.84	44.24	2,859,733	-0.13(-0.29%)
Aug 01, 2007	43.59	44.38	42.64	44.37	2,304,399	+1.56(+3.64%)
Jul 31, 2007	44.87	44.87	42.70	42.81	3,135,470	-0.68(-1.56%)
Jul 30, 2007	43.00	44.17	42.79	43.49	3,319,487	-0.28(-0.64%)
Jul 27, 2007	44.95	45.13	43.72	43.77	2,771,666	-1.38(-3.06%)
Jul 26, 2007	46.11	46.55	44.44	45.15	4,201,157	-0.20(-0.44%)
Jul 25, 2007	43.78	45.54	43.78	45.35	4,202,542	+0.72(+1.61%)
Jul 24, 2007	46.15	46.55	44.54	44.63	2,333,754	-1.82(-3.92%)
Jul 23, 2007	45.08	46.77	45.06	46.45	1,796,082	+0.61(+1.33%)
Jul 20, 2007	45.89	46.74	45.78	45.84	3,189,200	-0.82(-1.76%)
Jul 19, 2007	45.62	46.72	45.62	46.66	2,644,400	+1.31(+2.89%)
Jul 18, 2007	44.92	45.63	44.65	45.35	3,219,300	+0.52(+1.16%)
Jul 17, 2007	45.10	45.32	44.52	44.83	2,113,258	-0.18(-0.40%)
Jul 16, 2007	45.50	45.64	45.01	45.01	1,912,270	-0.61(-1.34%)
Jul 13, 2007	45.16	45.82	44.82	45.62	1,374,784	+0.20(+0.44%)
Jul 12, 2007	44.95	45.42	44.60	45.42	2,139,712	+0.62(+1.38%)
Jul 11, 2007	44.63	44.88	44.48	44.80	1,911,700	+0.05(+0.11%)
Jul 10, 2007	44.25	44.98	44.25	44.75	2,561,300	-0.21(-0.47%)
Jul 09, 2007	44.62	45.28	44.67	44.96	2,486,400	+0.34(+0.76%)
Jul 06, 2007	45.19	45.10	44.33	44.62	1,302,200	-0.57(-1.26%)
Jul 05, 2007	45.52	45.69	44.55	45.19	2,226,877	-0.56(-1.22%)
Jul 03, 2007	46.14	46.64	45.71	45.75	883,400	-0.39(-0.85%)
Jul 02, 2007	45.30	46.14	45.50	46.14	1,910,700	+0.84(+1.85%)
Jun 29, 2007	45.53	45.89	44.86	45.30	1,889,100	+0.10(+0.22%)
Jun 28, 2007	45.24	45.88	45.03	45.20	2,054,756	-0.23(-0.51%)
Jun 27, 2007	45.00	45.62	44.70	45.43	2,590,103	+0.28(+0.62%)
Jun 26, 2007	45.27	46.50	45.14	45.15	3,580,141	-0.12(-0.27%)
Jun 25, 2007	44.96	45.75	44.78	45.27	2,595,500	+0.32(+0.71%)
Jun 22, 2007	45.64	45.85	44.71	44.95	2,489,913	-0.72(-1.58%)
Jun 21, 2007	45.21	45.90	44.94	45.67	1,657,600	+0.46(+1.02%)
Jun 20, 2007	47.06	47.22	45.19	45.21	2,310,600	-1.53(-3.27%)
Jun 19, 2007	46.65	46.95	46.26	46.74	1,065,900	+0.10(+0.21%)
Jun 18, 2007	47.01	47.06	46.52	46.64	1,791,500	-0.48(-1.02%)
Jun 15, 2007	46.85	47.31	46.85	47.12	3,523,400	+0.40(+0.86%)
Jun 14, 2007	46.88	47.11	46.45	46.72	1,917,900	-0.22(-0.47%)
Jun 13, 2007	45.55	46.94	45.55	46.94	2,915,400	+1.66(+3.67%)
Jun 12, 2007	45.63	46.17	44.90	45.28	2,554,300	-0.35(-0.77%)
Jun 11, 2007	45.56	45.94	45.50	45.63	2,224,300	+0.06(+0.13%)
Jun 08, 2007	45.51	46.13	45.14	45.57	3,491,900	+0.04(+0.09%)
Jun 07, 2007	47.14	47.18	45.40	45.53	6,179,539	-1.61(-3.42%)
Jun 06, 2007	48.00	48.03	47.07	47.14	1,727,000	-1.05(-2.18%)
Jun 05, 2007	48.75	48.95	48.01	48.19	1,632,040	-0.74(-1.51%)
Jun 04, 2007	48.97	49.15	48.47	48.93	1,476,283	-0.04(-0.08%)
Jun 01, 2007	49.40	49.52	48.74	48.97	1,362,300	-0.29(-0.59%)
May 31, 2007	49.27	49.80	49.23	49.26	1,943,100	-0.06(-0.12%)
May 30, 2007	49.01	49.49	48.49	49.32	1,785,811	+0.31(+0.63%)
May 29, 2007	49.17	49.45	48.94	49.01	1,055,112	-0.08(-0.16%)
May 25, 2007	49.44	49.95	48.77	49.09	1,414,665	-0.24(-0.49%)
May 24, 2007	50.41	50.80	49.28	49.33	2,391,300	-1.08(-2.14%)
May 23, 2007	51.27	51.29	50.31	50.41	1,474,500	-0.82(-1.60%)
May 22, 2007	51.47	51.59	51.14	51.23	1,125,320	-0.19(-0.37%)
May 21, 2007	51.36	51.67	51.25	51.42	865,800	-0.03(-0.06%)
May 18, 2007	51.72	51.76	51.20	51.45	1,540,600	-0.21(-0.41%)
May 17, 2007	51.34	51.75	51.26	51.66	1,216,500	+0.12(+0.23%)
May 16, 2007	51.55	51.82	51.35	51.54	1,348,700	+0.33(+0.64%)
May 15, 2007	51.41	51.87	50.90	51.21	2,294,600	+0.19(+0.37%)
May 14, 2007	51.15	51.50	50.91	51.02	1,231,900	+0.12(+0.24%)
May 11, 2007	50.65	51.25	50.65	50.90	1,763,800	+0.44(+0.87%)
May 10, 2007	51.30	51.47	50.46	50.46	1,443,600	-0.90(-1.75%)
May 09, 2007	51.50	51.95	51.04	51.36	1,168,677	-0.13(-0.25%)
May 08, 2007	51.57	51.62	51.23	51.49	1,021,200	-0.11(-0.21%)
May 07, 2007	51.41	51.83	51.37	51.60	690,065	+0.34(+0.66%)
May 04, 2007	51.40	51.60	51.10	51.26	889,500	-0.02(-0.04%)
May 03, 2007	51.58	51.76	51.00	51.28	1,456,834	-0.33(-0.64%)
May 02, 2007	51.23	51.73	51.11	51.61	1,029,310	+0.32(+0.62%)
May 01, 2007	50.70	51.34	50.40	51.29	1,211,761	+0.69(+1.36%)
Apr 30, 2007	51.14	51.32	50.58	50.60	1,276,382	-0.53(-1.04%)
Apr 27, 2007	51.52	51.52	50.92	51.13	855,031	-0.42(-0.81%)
Apr 26, 2007	52.02	52.12	51.50	51.55	691,797	-0.56(-1.07%)
Apr 25, 2007	51.70	52.17	51.61	52.11	1,285,491	+0.56(+1.09%)
Apr 24, 2007	51.50	51.71	51.25	51.55	1,412,732	-0.05(-0.10%)
Apr 23, 2007	51.25	51.85	50.98	51.60	1,626,900	+0.77(+1.51%)
Apr 20, 2007	50.65	50.94	50.48	50.83	2,025,300	+0.47(+0.93%)
Apr 19, 2007	50.00	50.51	49.94	50.36	1,537,867	+0.22(+0.44%)
Apr 18, 2007	50.25	50.28	49.83	50.14	2,327,500	-0.36(-0.71%)
Apr 17, 2007	50.00	50.51	49.67	50.50	1,365,200	+0.68(+1.36%)
Apr 16, 2007	50.00	50.10	49.38	49.82	2,008,200	-0.07(-0.14%)
Apr 13, 2007	50.65	50.65	49.69	49.89	1,554,545	+0.10(+0.20%)
Apr 12, 2007	49.83	50.00	49.50	49.79	1,238,200	-0.15(-0.30%)
Apr 11, 2007	50.11	50.36	49.83	49.94	1,964,403	-0.11(-0.22%)
Apr 10, 2007	49.31	50.14	49.20	50.05	1,409,881	+0.67(+1.36%)
Apr 09, 2007	49.36	49.59	49.33	49.38	843,000	+0.03(+0.06%)
Apr 05, 2007	49.25	49.49	49.11	49.35	1,365,859	+0.00(+0.00%)
Apr 04, 2007	49.52	49.79	49.27	49.35	1,215,685	-0.35(-0.70%)
Apr 03, 2007	49.44	49.83	49.16	49.70	1,705,900	+0.26(+0.53%)
Apr 02, 2007	48.90	49.49	48.51	49.44	2,240,500	+1.17(+2.42%)
Mar 30, 2007	48.68	48.76	47.77	48.27	1,758,995	-0.30(-0.62%)
Mar 29, 2007	48.85	48.92	48.28	48.57	1,544,880	-0.03(-0.06%)
Mar 28, 2007	48.45	48.95	48.40	48.60	1,708,200	-0.32(-0.65%)
Mar 27, 2007	49.00	49.13	48.74	48.92	2,490,400	-0.29(-0.59%)
Mar 26, 2007	48.78	49.21	48.53	49.21	2,884,900	+0.37(+0.76%)
Mar 23, 2007	48.20	48.93	48.08	48.84	1,687,400	+0.51(+1.06%)
Mar 22, 2007	49.44	49.44	48.19	48.33	2,559,000	+0.23(+0.48%)
Mar 21, 2007	47.37	48.19	47.06	48.10	1,804,676	+0.78(+1.65%)
Mar 20, 2007	46.24	47.32	46.13	47.32	1,399,000	+1.02(+2.20%)
Mar 19, 2007	46.34	46.40	46.10	46.30	2,128,606	+0.29(+0.63%)
Mar 16, 2007	46.46	46.66	46.00	46.01	2,468,000	-0.49(-1.05%)
Mar 15, 2007	45.80	46.57	45.67	46.50	1,968,200	+0.71(+1.55%)
Mar 14, 2007	45.76	46.06	45.26	45.79	1,845,300	+0.10(+0.22%)
Mar 13, 2007	46.39	46.46	45.55	45.69	1,335,100	-0.70(-1.51%)
Mar 12, 2007	45.91	46.46	45.90	46.39	916,800	+0.24(+0.52%)
Mar 09, 2007	46.52	46.67	46.06	46.15	987,100	-0.21(-0.45%)
Mar 08, 2007	46.72	46.93	46.27	46.36	1,259,300	-0.12(-0.26%)
Mar 07, 2007	45.71	46.70	45.56	46.48	2,409,300	+0.77(+1.68%)
Mar 06, 2007	45.40	45.75	45.10	45.71	2,581,900	+0.46(+1.02%)
Mar 05, 2007	45.51	45.75	45.24	45.25	1,855,400	-0.41(-0.90%)
Mar 02, 2007	46.55	46.55	45.63	45.66	1,435,800	-0.99(-2.12%)
Mar 01, 2007	46.26	46.79	46.00	46.65	2,132,589	+0.22(+0.47%)
Feb 28, 2007	45.50	46.97	45.50	46.43	2,945,200	+0.01(+0.02%)
Feb 27, 2007	47.82	47.82	46.00	46.42	2,253,800	-1.55(-3.23%)
Feb 26, 2007	48.35	49.32	47.88	47.97	2,846,702	+0.20(+0.42%)
Feb 23, 2007	47.90	48.18	47.60	47.77	1,334,400	-0.08(-0.17%)
Feb 22, 2007	48.00	48.25	47.52	47.85	1,277,000	-0.06(-0.13%)
Feb 21, 2007	47.85	48.01	47.58	47.91	1,121,800	-0.11(-0.23%)
Feb 20, 2007	48.13	48.29	47.91	48.02	1,343,100	-0.21(-0.44%)
Feb 16, 2007	48.25	48.55	48.03	48.23	1,082,400	-0.20(-0.41%)
Feb 15, 2007	48.23	48.55	48.00	48.43	946,200	+0.13(+0.27%)
Feb 14, 2007	48.41	48.79	48.26	48.30	1,479,763	-0.11(-0.23%)
Feb 13, 2007	48.04	48.41	47.95	48.41	823,217	+0.57(+1.19%)
Feb 12, 2007	47.79	48.37	47.65	47.84	1,083,683	+0.14(+0.29%)
Feb 09, 2007	48.20	48.27	47.57	47.70	1,035,700	-0.47(-0.98%)
Feb 08, 2007	47.80	48.55	47.74	48.17	1,325,200	+0.49(+1.03%)
Feb 07, 2007	47.61	47.95	47.45	47.68	670,600	+0.06(+0.13%)
Feb 06, 2007	47.80	47.80	47.50	47.62	948,800	-0.07(-0.15%)
Feb 05, 2007	47.01	47.93	46.85	47.69	1,398,100	+0.65(+1.38%)
Feb 02, 2007	46.98	47.11	46.87	47.04	696,300	+0.06(+0.13%)
Feb 01, 2007	46.63	46.99	46.56	46.98	1,460,900	+0.30(+0.64%)
Jan 31, 2007	46.31	46.79	46.03	46.68	1,029,000	+0.37(+0.80%)
Jan 30, 2007	46.26	46.40	46.15	46.31	861,200	+0.04(+0.09%)
Jan 29, 2007	46.22	46.42	46.07	46.27	813,400	+0.24(+0.52%)
Jan 26, 2007	45.81	46.11	45.49	46.03	1,303,500	+0.18(+0.39%)
Jan 25, 2007	46.63	46.69	45.80	45.85	1,200,800	-0.83(-1.78%)
Jan 24, 2007	46.14	46.74	46.09	46.68	1,127,300	+0.51(+1.10%)
Jan 23, 2007	45.86	46.22	45.76	46.17	1,201,800	+0.37(+0.81%)
Jan 22, 2007	46.04	46.26	45.74	45.80	1,559,200	-0.24(-0.52%)
Jan 19, 2007	46.30	46.37	45.95	46.04	966,900	-0.13(-0.28%)
Jan 18, 2007	46.42	46.64	46.17	46.17	699,400	-0.09(-0.19%)
Jan 17, 2007	46.19	46.40	46.00	46.26	750,200	+0.09(+0.19%)
Jan 16, 2007	46.30	46.53	46.14	46.17	1,105,600	-0.01(-0.02%)
Jan 12, 2007	46.85	46.89	46.03	46.18	1,204,300	-0.72(-1.54%)
Jan 11, 2007	46.72	47.12	46.70	46.90	1,687,300	+0.13(+0.28%)
Jan 10, 2007	45.95	46.91	45.92	46.77	3,009,200	+0.62(+1.34%)
Jan 09, 2007	46.10	46.33	45.34	46.15	1,850,900	+0.22(+0.48%)
Jan 08, 2007	45.60	46.16	45.55	45.93	1,728,300	+0.44(+0.97%)
Jan 05, 2007	46.48	46.53	45.47	45.49	3,232,100	-1.13(-2.42%)
Jan 04, 2007	47.19	47.19	46.57	46.62	1,763,300	-0.65(-1.38%)
Jan 03, 2007	47.30	47.95	47.16	47.27	1,662,400	-0.06(-0.13%)
Dec 29, 2006	47.51	47.52	47.18	47.33	762,900	-0.29(-0.61%)
Dec 28, 2006	47.80	47.92	47.58	47.62	474,000	-0.14(-0.29%)
Dec 27, 2006	47.70	47.80	47.50	47.76	861,600	+0.09(+0.19%)
Dec 26, 2006	47.43	47.87	47.30	47.67	834,000	+0.40(+0.85%)
Dec 22, 2006	47.50	47.55	47.23	47.27	745,000	-0.20(-0.42%)
Dec 21, 2006	47.72	47.85	47.46	47.47	923,300	-0.18(-0.38%)
Dec 20, 2006	48.00	48.17	47.61	47.65	1,535,200	-0.33(-0.69%)
Dec 19, 2006	47.19	48.05	47.11	47.98	2,031,800	+0.62(+1.31%)
Dec 18, 2006	47.15	47.41	46.99	47.36	1,323,200	+0.06(+0.13%)
Dec 15, 2006	47.44	47.54	47.06	47.30	1,274,800	+0.08(+0.17%)
Dec 14, 2006	47.01	47.46	46.91	47.22	1,354,200	+0.21(+0.45%)
Dec 13, 2006	46.88	47.12	46.67	47.01	1,418,100	+0.09(+0.19%)
Dec 12, 2006	46.35	47.02	46.32	46.92	1,454,400	+0.62(+1.34%)
Dec 11, 2006	45.99	46.50	45.99	46.30	1,322,800	+0.42(+0.92%)
Dec 08, 2006	46.26	46.38	45.66	45.88	1,869,100	-0.57(-1.23%)
Dec 07, 2006	46.58	46.76	46.23	46.45	806,800	+0.01(+0.02%)
Dec 06, 2006	46.87	46.88	46.34	46.44	1,053,800	-0.24(-0.51%)
Dec 05, 2006	46.71	47.00	46.50	46.68	1,066,700	-0.10(-0.21%)
Dec 04, 2006	46.53	46.84	46.42	46.78	886,700	+0.40(+0.86%)

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.