Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	16.05	16.05	15.57	15.63	3,526,698	-0.43(-2.66%)
Dec 28, 2007	16.07	16.15	15.86	16.05	2,342,291	+0.09(+0.56%)
Dec 27, 2007	15.90	16.22	15.67	15.96	3,514,038	+0.04(+0.27%)
Dec 26, 2007	15.91	16.01	15.53	15.92	2,819,430	-0.03(-0.17%)
Dec 24, 2007	15.71	16.14	15.68	15.95	1,472,723	+0.06(+0.36%)
Dec 21, 2007	16.20	16.33	15.62	15.89	7,796,472	-0.31(-1.91%)
Dec 20, 2007	15.15	16.20	15.15	16.20	12,371,498	+1.26(+8.41%)
Dec 19, 2007	14.39	15.16	14.39	14.94	9,371,371	+0.36(+2.48%)
Dec 18, 2007	14.82	14.82	14.38	14.58	7,702,403	-0.06(-0.39%)
Dec 17, 2007	14.71	14.88	14.55	14.64	7,114,035	-0.20(-1.38%)
Dec 14, 2007	14.78	15.03	14.51	14.85	5,102,448	+0.06(+0.44%)
Dec 13, 2007	14.48	14.91	14.43	14.78	4,999,883	+0.27(+1.86%)
Dec 12, 2007	14.50	14.82	14.29	14.51	5,813,808	+0.22(+1.55%)
Dec 11, 2007	14.22	14.91	14.21	14.29	7,217,506	-0.09(-0.66%)
Dec 10, 2007	14.49	14.49	14.02	14.38	4,549,878	-0.03(-0.24%)
Dec 07, 2007	14.23	14.75	14.08	14.42	7,659,192	+0.32(+2.30%)
Dec 06, 2007	13.91	14.22	13.77	14.09	4,132,204	+0.12(+0.86%)
Dec 05, 2007	13.96	14.18	13.77	13.97	4,477,591	+0.18(+1.32%)
Dec 04, 2007	13.75	13.92	13.68	13.79	4,130,198	-0.11(-0.81%)
Dec 03, 2007	14.16	14.27	13.49	13.91	6,024,510	-0.24(-1.67%)
Nov 30, 2007	13.87	14.39	13.78	14.14	13,297,596	+0.37(+2.66%)
Nov 29, 2007	13.35	13.84	13.23	13.78	6,585,838	+0.21(+1.52%)
Nov 28, 2007	13.08	13.88	13.07	13.57	6,355,857	+0.49(+3.72%)
Nov 27, 2007	12.92	13.28	12.85	13.08	5,509,018	+0.09(+0.73%)
Nov 26, 2007	13.42	14.02	12.88	12.99	8,454,211	-0.76(-5.55%)
Nov 23, 2007	14.08	14.08	13.43	13.75	3,152,285	-0.30(-2.13%)
Nov 21, 2007	14.00	14.29	14.00	14.05	8,098,575	-0.26(-1.81%)
Nov 20, 2007	13.59	14.46	13.37	14.31	13,761,072	+0.83(+6.12%)
Nov 19, 2007	14.21	14.21	13.38	13.48	8,766,143	-0.81(-5.68%)
Nov 16, 2007	12.39	14.31	12.03	14.30	18,215,638	+1.64(+12.92%)
Nov 15, 2007	13.07	13.56	12.58	12.66	11,269,077	-0.36(-2.79%)
Nov 14, 2007	13.14	13.21	12.68	13.03	4,538,164	+0.06(+0.48%)
Nov 13, 2007	12.55	13.14	12.55	12.96	5,375,115	+0.28(+2.18%)
Nov 12, 2007	12.93	13.12	12.54	12.69	8,956,787	+0.22(+1.78%)
Nov 09, 2007	11.88	12.63	11.36	12.46	10,089,623	+0.37(+3.03%)
Nov 08, 2007	12.65	12.69	11.57	12.10	10,624,355	-0.55(-4.38%)
Nov 07, 2007	12.99	12.99	12.48	12.65	7,539,979	-0.39(-2.98%)
Nov 06, 2007	13.11	13.52	12.82	13.04	3,640,841	-0.06(-0.50%)
Nov 05, 2007	13.39	13.44	12.91	13.11	4,438,074	-0.46(-3.36%)
Nov 02, 2007	13.48	13.76	13.28	13.56	3,530,886	+0.22(+1.64%)
Nov 01, 2007	13.72	13.84	13.28	13.34	5,496,903	-0.71(-5.06%)
Oct 31, 2007	13.46	14.08	13.25	14.05	6,985,957	+0.65(+4.87%)
Oct 30, 2007	13.21	13.57	13.08	13.40	3,013,368	+0.10(+0.75%)
Oct 29, 2007	12.96	13.47	12.76	13.30	5,700,284	+0.48(+3.71%)
Oct 26, 2007	12.84	12.95	12.46	12.82	5,541,831	+0.09(+0.71%)
Oct 25, 2007	13.31	13.31	12.61	12.73	4,131,001	-0.55(-4.11%)
Oct 24, 2007	13.37	13.62	12.92	13.28	4,398,164	-0.24(-1.75%)
Oct 23, 2007	13.02	13.60	12.93	13.52	6,271,115	+0.50(+3.85%)
Oct 22, 2007	12.79	13.20	12.46	13.02	6,942,633	-0.02(-0.13%)
Oct 19, 2007	13.71	13.80	12.97	13.03	7,034,094	-0.67(-4.88%)
Oct 18, 2007	13.53	14.25	13.43	13.70	8,511,114	+0.18(+1.33%)
Oct 17, 2007	14.15	14.23	13.39	13.52	6,160,398	-0.50(-3.56%)
Oct 16, 2007	13.64	14.14	13.64	14.02	5,424,296	+0.41(+3.00%)
Oct 15, 2007	13.93	14.07	13.32	13.61	6,386,645	-0.61(-4.31%)
Oct 12, 2007	13.87	14.34	13.58	14.22	4,900,800	+0.54(+3.95%)
Oct 11, 2007	13.96	14.34	13.35	13.68	5,588,765	-0.22(-1.61%)
Oct 10, 2007	14.03	14.14	13.91	13.91	5,268,651	-0.13(-0.94%)
Oct 09, 2007	13.79	14.32	13.71	14.04	7,568,020	+0.27(+1.94%)
Oct 08, 2007	13.28	13.99	13.18	13.77	7,457,303	+0.50(+3.79%)
Oct 05, 2007	13.02	13.49	12.96	13.27	4,998,680	+0.42(+3.24%)
Oct 04, 2007	12.98	13.01	12.73	12.85	4,133,007	-0.15(-1.15%)
Oct 03, 2007	12.77	13.13	12.67	13.00	5,781,717	+0.10(+0.75%)
Oct 02, 2007	13.18	13.33	12.50	12.91	7,443,664	-0.28(-2.12%)
Oct 01, 2007	12.81	13.21	12.81	13.18	4,542,978	+0.39(+3.06%)
Sep 28, 2007	12.57	12.90	12.50	12.79	7,500,627	+0.09(+0.75%)
Sep 27, 2007	12.46	12.90	12.42	12.70	6,696,731	+0.12(+0.93%)
Sep 26, 2007	12.46	12.80	12.41	12.58	10,750,311	+0.14(+1.12%)
Sep 25, 2007	11.98	12.45	11.90	12.44	8,214,667	+0.36(+2.97%)
Sep 24, 2007	11.59	12.39	11.56	12.08	12,177,989	+0.55(+4.80%)
Sep 21, 2007	11.47	11.54	11.40	11.53	4,437,878	+0.15(+1.31%)
Sep 20, 2007	11.42	11.51	11.28	11.38	3,343,952	-0.04(-0.33%)
Sep 19, 2007	11.50	11.59	11.30	11.42	6,322,862	-0.03(-0.30%)
Sep 18, 2007	11.40	11.74	11.06	11.45	12,722,745	+0.05(+0.46%)
Sep 17, 2007	11.37	11.50	11.31	11.40	5,197,247	-0.16(-1.40%)
Sep 14, 2007	11.58	11.65	11.30	11.56	4,377,305	-0.01(-0.13%)
Sep 13, 2007	11.63	11.66	11.36	11.58	2,410,887	+0.12(+1.09%)
Sep 12, 2007	11.28	11.83	11.26	11.45	9,183,033	+0.00(+0.02%)
Sep 11, 2007	11.00	11.59	11.00	11.45	12,440,339	+0.45(+4.10%)
Sep 10, 2007	10.78	11.02	10.46	11.00	5,414,267	+0.23(+2.11%)
Sep 07, 2007	10.42	10.82	10.37	10.77	7,107,103	+0.14(+1.34%)
Sep 06, 2007	10.21	10.72	10.20	10.63	7,938,678	+0.42(+4.10%)
Sep 05, 2007	10.12	10.26	10.02	10.21	2,714,554	+0.05(+0.47%)
Sep 04, 2007	9.986	10.32	9.986	10.16	3,113,695	+0.08(+0.84%)
Aug 31, 2007	10.17	10.24	10.04	10.08	3,512,033	+0.17(+1.76%)
Aug 30, 2007	10.10	10.27	9.862	9.904	4,217,648	-0.20(-1.97%)
Aug 29, 2007	9.951	10.14	9.909	10.10	1,984,068	+0.21(+2.14%)
Aug 28, 2007	9.971	10.02	9.817	9.892	3,804,067	-0.21(-2.12%)
Aug 27, 2007	10.20	10.37	10.10	10.11	5,378,966	-0.22(-2.15%)
Aug 24, 2007	9.802	10.36	9.742	10.33	5,695,871	+0.50(+5.07%)
Aug 23, 2007	9.872	9.999	9.707	9.829	5,244,181	-0.06(-0.66%)
Aug 22, 2007	10.02	10.31	9.812	9.894	7,482,174	+0.02(+0.23%)
Aug 21, 2007	9.892	10.03	9.682	9.872	7,630,438	-0.02(-0.20%)
Aug 20, 2007	9.976	10.03	9.697	9.892	6,594,438	-0.08(-0.85%)
Aug 17, 2007	10.55	10.58	9.897	9.976	10,057,054	-0.31(-2.98%)
Aug 16, 2007	10.67	10.78	9.672	10.28	22,740,564	-0.39(-3.62%)
Aug 15, 2007	11.12	11.47	10.55	10.67	13,275,288	-0.52(-4.68%)
Aug 14, 2007	10.83	11.49	10.82	11.19	7,540,220	+0.31(+2.84%)
Aug 13, 2007	11.14	11.40	10.73	10.88	6,457,246	-0.25(-2.28%)
Aug 10, 2007	10.72	11.47	10.72	11.14	9,083,950	+0.23(+2.08%)
Aug 09, 2007	10.98	11.39	10.62	10.91	8,615,412	-0.24(-2.19%)
Aug 08, 2007	10.44	11.81	10.34	11.16	17,595,264	+0.86(+8.30%)
Aug 07, 2007	10.08	10.40	9.283	10.30	8,498,991	+0.22(+2.15%)
Aug 06, 2007	9.971	10.16	9.548	10.08	10,985,426	+0.04(+0.37%)
Aug 03, 2007	10.12	10.42	10.03	10.05	7,232,260	-0.37(-3.59%)
Aug 02, 2007	9.969	10.43	9.884	10.42	8,198,220	+0.41(+4.14%)
Aug 01, 2007	9.687	10.06	9.448	10.01	10,004,179	+0.32(+3.29%)
Jul 31, 2007	10.10	10.27	9.625	9.687	9,246,013	-0.41(-4.05%)
Jul 30, 2007	10.21	10.24	9.989	10.10	6,476,501	-0.10(-0.95%)
Jul 27, 2007	10.47	10.57	10.17	10.19	5,461,201	-0.27(-2.57%)
Jul 26, 2007	10.67	10.82	10.29	10.46	6,869,636	-0.39(-3.58%)
Jul 25, 2007	10.98	11.06	10.67	10.85	3,117,385	+0.04(+0.35%)
Jul 24, 2007	10.97	11.14	10.79	10.81	4,356,561	-0.32(-2.84%)
Jul 23, 2007	10.83	11.29	10.77	11.13	6,788,192	+0.30(+2.76%)
Jul 20, 2007	10.93	10.93	10.61	10.83	5,324,009	-0.11(-1.05%)
Jul 19, 2007	10.97	11.10	10.90	10.95	3,607,730	+0.16(+1.46%)
Jul 18, 2007	10.82	10.94	10.69	10.79	3,824,124	-0.18(-1.68%)
Jul 17, 2007	10.78	11.12	10.62	10.97	8,925,418	-0.03(-0.29%)
Jul 16, 2007	11.20	11.33	10.95	11.01	2,953,300	-0.10(-0.88%)
Jul 13, 2007	11.17	11.47	11.02	11.10	8,121,200	-0.14(-1.24%)
Jul 12, 2007	10.84	11.26	10.84	11.24	6,645,785	+0.44(+4.11%)
Jul 11, 2007	10.65	10.86	10.43	10.80	6,670,255	-0.02(-0.18%)
Jul 10, 2007	10.99	11.05	10.72	10.82	7,278,308	-0.26(-2.36%)
Jul 09, 2007	11.07	11.18	10.98	11.08	3,544,124	-0.06(-0.51%)
Jul 06, 2007	11.02	11.16	10.94	11.14	3,353,179	+0.16(+1.48%)
Jul 05, 2007	10.65	10.98	10.60	10.98	3,540,915	+0.29(+2.75%)
Jul 03, 2007	10.78	10.79	10.67	10.68	1,245,558	-0.10(-0.97%)
Jul 02, 2007	10.72	10.90	10.64	10.79	4,889,969	+0.10(+0.96%)
Jun 29, 2007	10.81	10.91	10.63	10.68	4,522,519	-0.13(-1.24%)
Jun 28, 2007	10.89	11.25	10.81	10.82	11,296,672	-0.13(-1.18%)
Jun 27, 2007	10.33	10.99	10.33	10.95	17,563,774	+0.72(+7.04%)
Jun 26, 2007	10.52	10.52	10.17	10.23	8,251,171	-0.29(-2.77%)
Jun 25, 2007	9.996	10.61	9.889	10.52	13,607,272	+0.41(+4.07%)
Jun 22, 2007	10.57	10.61	10.05	10.11	15,604,578	-0.34(-3.25%)
Jun 21, 2007	11.16	11.17	10.40	10.45	22,474,042	-0.74(-6.62%)
Jun 20, 2007	11.33	11.34	11.13	11.19	4,624,009	-0.11(-1.01%)
Jun 19, 2007	11.07	11.39	11.06	11.30	4,108,135	+0.12(+1.09%)
Jun 18, 2007	11.36	11.50	11.14	11.18	5,129,453	-0.18(-1.62%)
Jun 15, 2007	11.36	11.75	11.30	11.36	7,165,670	+0.03(+0.26%)
Jun 14, 2007	11.29	11.39	11.23	11.34	3,953,694	+0.00(+0.00%)
Jun 13, 2007	11.35	11.45	11.20	11.34	2,763,093	+0.03(+0.26%)
Jun 12, 2007	11.49	11.57	11.27	11.31	3,054,726	-0.32(-2.75%)
Jun 11, 2007	11.48	11.67	11.39	11.62	3,809,522	+0.09(+0.82%)
Jun 08, 2007	11.32	11.55	11.22	11.53	5,616,846	+0.31(+2.75%)
Jun 07, 2007	11.65	11.65	11.14	11.22	5,989,109	-0.36(-3.12%)
Jun 06, 2007	11.82	11.83	11.43	11.58	5,836,072	-0.25(-2.11%)
Jun 05, 2007	11.84	11.90	11.14	11.83	14,702,910	+0.10(+0.85%)
Jun 04, 2007	12.21	12.03	11.60	11.73	6,917,762	-0.20(-1.71%)
Jun 01, 2007	11.78	11.98	11.74	11.94	5,778,106	+0.16(+1.33%)
May 31, 2007	12.31	12.31	11.76	11.78	8,675,985	-0.37(-3.02%)
May 30, 2007	11.44	12.37	11.34	12.15	15,525,717	+0.70(+6.14%)
May 29, 2007	11.68	11.68	11.32	11.44	5,498,106	-0.05(-0.41%)
May 25, 2007	11.18	11.53	11.18	11.49	7,063,378	+0.31(+2.74%)
May 24, 2007	11.29	11.40	11.01	11.18	10,716,177	-0.34(-2.98%)
May 23, 2007	11.94	11.78	11.47	11.53	4,433,866	-0.22(-1.89%)
May 22, 2007	12.02	12.07	11.70	11.75	5,898,350	-0.16(-1.32%)
May 21, 2007	12.06	12.45	11.74	11.91	23,183,902	+0.49(+4.28%)
May 18, 2007	10.75	11.59	10.66	11.42	22,114,282	+0.70(+6.56%)
May 17, 2007	11.14	11.16	10.56	10.71	19,268,344	-0.57(-5.02%)
May 16, 2007	11.07	11.53	11.00	11.28	14,014,351	+0.29(+2.68%)
May 15, 2007	10.78	11.07	10.73	10.99	8,062,633	+0.23(+2.13%)
May 14, 2007	10.58	11.04	10.53	10.76	7,834,790	+0.18(+1.72%)
May 11, 2007	10.63	10.69	10.56	10.57	4,186,620	-0.04(-0.40%)
May 10, 2007	10.77	10.80	10.59	10.62	2,169,397	-0.21(-1.98%)
May 09, 2007	10.75	10.88	10.67	10.83	2,163,067	+0.02(+0.21%)
May 08, 2007	10.57	10.84	10.48	10.81	3,619,139	+0.23(+2.19%)
May 07, 2007	10.77	10.80	10.49	10.58	3,892,528	-0.15(-1.44%)
May 04, 2007	10.73	10.95	10.66	10.73	5,839,823	+0.07(+0.63%)
May 03, 2007	10.34	10.76	10.32	10.66	5,628,840	+0.37(+3.61%)
May 02, 2007	10.22	10.37	10.12	10.29	5,816,817	+0.04(+0.41%)
May 01, 2007	10.42	10.42	10.12	10.25	7,401,504	-0.22(-2.10%)
Apr 30, 2007	10.48	10.58	10.41	10.47	4,017,898	-0.02(-0.24%)
Apr 27, 2007	10.60	10.77	10.45	10.49	8,190,297	-0.13(-1.20%)
Apr 26, 2007	10.64	10.71	10.52	10.62	5,609,625	+0.01(+0.07%)
Apr 25, 2007	10.29	10.64	10.27	10.61	7,460,252	+0.38(+3.68%)
Apr 24, 2007	10.34	10.34	10.16	10.24	4,705,643	-0.05(-0.53%)
Apr 23, 2007	10.35	10.40	10.17	10.29	6,529,100	-0.11(-1.10%)
Apr 20, 2007	10.32	10.46	10.28	10.41	6,387,447	+0.09(+0.85%)
Apr 19, 2007	10.53	10.53	10.29	10.32	7,743,320	-0.23(-2.17%)
Apr 18, 2007	10.70	10.70	10.53	10.55	7,660,684	-0.15(-1.42%)
Apr 17, 2007	10.85	10.91	10.62	10.70	7,728,478	-0.08(-0.72%)
Apr 16, 2007	10.64	10.79	10.62	10.78	6,100,359	+0.16(+1.55%)
Apr 13, 2007	10.64	10.70	10.43	10.61	7,055,026	-0.03(-0.33%)
Apr 12, 2007	10.92	11.05	10.51	10.65	15,307,357	-0.28(-2.55%)
Apr 11, 2007	11.21	11.21	10.72	10.93	13,115,110	-0.46(-4.07%)
Apr 10, 2007	11.44	11.44	11.33	11.39	3,254,096	-0.04(-0.37%)
Apr 09, 2007	11.34	11.49	11.31	11.43	3,740,285	+0.22(+1.96%)
Apr 05, 2007	11.31	11.31	11.17	11.22	2,191,460	-0.06(-0.53%)
Apr 04, 2007	11.22	11.32	11.22	11.28	3,485,958	+0.09(+0.80%)
Apr 03, 2007	10.95	11.24	10.93	11.19	5,869,820	+0.34(+3.17%)
Apr 02, 2007	10.72	10.97	10.59	10.84	4,156,674	+0.17(+1.56%)
Mar 30, 2007	10.69	10.83	10.61	10.67	3,621,144	-0.06(-0.56%)
Mar 29, 2007	10.73	10.81	10.62	10.73	3,405,328	+0.03(+0.26%)
Mar 28, 2007	10.64	10.83	10.53	10.71	3,347,964	+0.04(+0.37%)
Mar 27, 2007	10.72	10.79	10.66	10.67	3,697,097	-0.06(-0.54%)
Mar 26, 2007	10.72	10.78	10.60	10.72	3,423,379	-0.07(-0.65%)
Mar 23, 2007	10.80	10.88	10.77	10.79	2,752,663	-0.04(-0.35%)
Mar 22, 2007	10.83	10.91	10.72	10.83	3,428,995	-0.00(-0.05%)
Mar 21, 2007	10.74	10.98	10.70	10.84	3,866,646	+0.09(+0.81%)
Mar 20, 2007	10.64	10.79	10.58	10.75	3,319,146	+0.11(+1.03%)
Mar 19, 2007	10.51	10.66	10.43	10.64	3,664,468	+0.26(+2.52%)
Mar 16, 2007	10.38	10.44	10.31	10.38	2,604,640	-0.03(-0.26%)
Mar 15, 2007	10.47	10.54	10.29	10.41	4,474,735	-0.06(-0.60%)
Mar 14, 2007	10.55	10.59	10.16	10.47	6,741,274	-0.04(-0.40%)
Mar 13, 2007	10.80	10.80	10.50	10.51	5,509,338	-0.29(-2.68%)
Mar 12, 2007	10.74	10.87	10.63	10.80	3,341,144	+0.09(+0.81%)
Mar 09, 2007	10.87	10.94	10.67	10.71	7,356,214	-0.18(-1.63%)
Mar 08, 2007	10.77	11.04	10.73	10.89	6,314,438	+0.24(+2.22%)
Mar 07, 2007	10.76	10.82	10.61	10.65	5,342,061	-0.10(-0.97%)
Mar 06, 2007	10.54	10.81	10.53	10.76	6,006,358	+0.39(+3.80%)
Mar 05, 2007	10.42	10.69	10.29	10.36	6,269,109	-0.27(-2.51%)
Mar 02, 2007	10.96	11.12	10.57	10.63	7,684,352	-0.43(-3.88%)
Mar 01, 2007	10.48	11.10	10.48	11.06	13,671,375	+0.28(+2.59%)
Feb 28, 2007	11.22	11.22	10.73	10.78	13,310,424	-0.44(-3.91%)
Feb 27, 2007	11.43	11.56	11.00	11.22	7,709,624	-0.47(-4.05%)
Feb 26, 2007	11.72	11.84	11.62	11.69	9,496,413	-0.13(-1.14%)
Feb 23, 2007	11.75	11.85	11.69	11.83	5,275,470	+0.07(+0.64%)
Feb 22, 2007	11.39	12.09	11.28	11.75	20,912,140	-0.21(-1.79%)
Feb 21, 2007	12.34	12.34	11.92	11.97	13,347,731	-0.37(-2.99%)
Feb 20, 2007	12.46	12.57	12.31	12.33	9,216,329	-0.04(-0.30%)
Feb 16, 2007	12.37	12.45	12.31	12.37	6,058,908	+0.00(+0.04%)
Feb 15, 2007	12.46	12.47	12.29	12.37	8,999,710	-0.07(-0.54%)
Feb 14, 2007	12.19	12.50	12.16	12.43	10,257,479	+0.35(+2.87%)
Feb 13, 2007	11.84	12.20	11.84	12.09	7,647,126	+0.27(+2.32%)
Feb 12, 2007	11.66	11.87	11.60	11.81	5,607,403	+0.09(+0.81%)
Feb 09, 2007	11.83	11.96	11.67	11.72	6,407,103	-0.17(-1.45%)
Feb 08, 2007	11.89	11.96	11.65	11.89	7,406,759	+0.00(+0.02%)
Feb 07, 2007	11.77	12.00	11.73	11.89	11,029,107	+0.15(+1.25%)
Feb 06, 2007	11.76	11.87	11.63	11.74	10,757,130	-0.01(-0.06%)
Feb 05, 2007	11.65	11.80	11.47	11.75	5,632,891	+0.09(+0.81%)
Feb 02, 2007	11.37	11.71	11.32	11.65	8,915,068	+0.33(+2.95%)
Feb 01, 2007	11.02	11.36	11.02	11.32	10,460,282	+0.39(+3.61%)
Jan 31, 2007	10.72	10.98	10.58	10.93	5,628,078	+0.22(+2.05%)
Jan 30, 2007	10.68	10.84	10.67	10.71	5,348,880	+0.11(+1.08%)
Jan 29, 2007	10.53	10.76	10.44	10.59	5,269,052	+0.06(+0.62%)
Jan 26, 2007	10.48	10.65	10.46	10.53	4,749,969	+0.09(+0.84%)
Jan 25, 2007	10.58	10.58	10.35	10.44	6,486,931	-0.13(-1.27%)
Jan 24, 2007	10.32	10.66	10.32	10.57	9,328,248	+0.28(+2.76%)
Jan 23, 2007	10.26	10.32	10.22	10.29	6,086,186	+0.02(+0.19%)
Jan 22, 2007	10.40	10.44	10.18	10.27	6,413,120	-0.10(-0.99%)
Jan 19, 2007	10.33	10.38	10.19	10.37	5,073,293	+0.04(+0.39%)
Jan 18, 2007	10.61	10.61	10.18	10.33	6,822,690	-0.30(-2.81%)
Jan 17, 2007	10.73	10.83	10.58	10.63	5,254,210	-0.16(-1.50%)
Jan 16, 2007	10.64	11.05	10.54	10.79	9,883,033	+0.22(+2.07%)
Jan 12, 2007	10.49	10.73	10.40	10.57	6,467,676	+0.17(+1.63%)
Jan 11, 2007	10.02	10.63	9.971	10.41	10,970,540	+0.38(+3.75%)
Jan 10, 2007	9.922	10.03	9.867	10.03	3,585,843	+0.07(+0.68%)
Jan 09, 2007	9.969	10.08	9.829	9.961	5,010,313	+0.01(+0.08%)
Jan 08, 2007	9.872	9.969	9.750	9.954	4,828,193	+0.10(+1.04%)
Jan 05, 2007	9.348	9.964	9.248	9.852	11,652,087	+0.41(+4.33%)
Jan 04, 2007	8.977	9.443	8.862	9.443	6,448,822	+0.45(+5.02%)

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.