Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	23.30	23.37	23.03	23.05	6,489,126	-0.39(-1.65%)
Dec 28, 2007	23.36	23.53	23.21	23.44	6,761,896	+0.08(+0.34%)
Dec 27, 2007	23.39	23.64	23.32	23.36	7,507,263	-0.13(-0.55%)
Dec 26, 2007	23.45	23.57	23.35	23.49	5,388,475	-0.09(-0.37%)
Dec 24, 2007	23.06	23.64	23.06	23.57	4,298,790	+0.45(+1.94%)
Dec 21, 2007	22.82	23.22	22.69	23.12	19,131,454	+0.50(+2.21%)
Dec 20, 2007	23.08	23.08	22.37	22.62	17,640,730	-0.24(-1.05%)
Dec 19, 2007	22.48	23.23	22.27	22.86	40,328,260	-0.88(-3.72%)
Dec 18, 2007	23.88	23.88	23.40	23.75	9,576,847	+0.09(+0.36%)
Dec 17, 2007	23.90	24.01	23.63	23.66	10,264,618	-0.29(-1.23%)
Dec 14, 2007	24.73	24.73	23.91	23.96	9,387,790	-0.59(-2.42%)
Dec 13, 2007	24.25	24.59	23.95	24.55	7,961,427	+0.23(+0.93%)
Dec 12, 2007	24.56	25.24	23.90	24.32	16,441,259	+0.35(+1.48%)
Dec 11, 2007	24.82	24.94	23.88	23.97	13,189,655	-0.85(-3.42%)
Dec 10, 2007	24.86	24.90	24.56	24.82	6,275,631	+0.08(+0.31%)
Dec 07, 2007	24.71	25.09	24.59	24.74	11,130,976	+0.13(+0.51%)
Dec 06, 2007	23.69	24.75	23.66	24.61	18,095,424	+0.89(+3.75%)
Dec 05, 2007	23.52	23.77	23.49	23.72	12,317,634	+0.47(+2.02%)
Dec 04, 2007	23.08	23.50	22.98	23.25	8,496,411	+0.08(+0.34%)
Dec 03, 2007	23.12	23.29	22.82	23.18	9,959,485	+0.03(+0.13%)
Nov 30, 2007	23.25	23.65	23.02	23.14	12,774,829	+0.12(+0.53%)
Nov 29, 2007	23.16	23.27	22.81	23.02	8,865,167	-0.26(-1.11%)
Nov 28, 2007	22.95	23.38	22.94	23.28	15,392,259	+0.45(+1.99%)
Nov 27, 2007	22.34	22.92	22.20	22.83	11,659,060	+0.56(+2.51%)
Nov 26, 2007	22.92	23.11	22.27	22.27	9,757,719	-0.61(-2.66%)
Nov 23, 2007	22.66	23.03	22.66	22.88	5,281,877	+0.32(+1.44%)
Nov 21, 2007	23.01	23.02	22.40	22.55	13,053,441	-0.65(-2.80%)
Nov 20, 2007	22.96	23.46	22.84	23.20	12,804,417	+0.32(+1.40%)
Nov 19, 2007	23.10	23.13	22.77	22.88	16,184,779	-0.33(-1.41%)
Nov 16, 2007	22.94	23.21	22.82	23.21	13,413,385	+0.38(+1.65%)
Nov 15, 2007	22.68	23.28	22.46	22.83	13,548,340	+0.01(+0.05%)
Nov 14, 2007	23.21	23.37	22.73	22.82	12,119,988	-0.20(-0.88%)
Nov 13, 2007	22.82	23.12	22.72	23.02	14,861,243	+0.34(+1.52%)
Nov 12, 2007	22.89	23.25	22.64	22.68	11,646,236	-0.19(-0.84%)
Nov 09, 2007	22.94	23.19	22.78	22.87	13,301,419	-0.34(-1.45%)
Nov 08, 2007	22.88	23.26	22.62	23.21	16,806,098	+0.35(+1.53%)
Nov 07, 2007	22.94	23.16	22.63	22.86	13,565,747	-0.42(-1.81%)
Nov 06, 2007	23.16	23.32	23.09	23.28	13,136,064	+0.23(+1.00%)
Nov 05, 2007	22.94	23.26	22.86	23.05	14,437,762	-0.07(-0.31%)
Nov 02, 2007	22.94	23.19	22.61	23.12	11,304,517	+0.23(+1.01%)
Nov 01, 2007	23.29	23.46	22.83	22.89	10,517,528	-0.60(-2.57%)
Oct 31, 2007	23.24	23.58	23.21	23.49	11,805,377	+0.34(+1.45%)
Oct 30, 2007	23.43	23.55	23.12	23.16	8,560,411	-0.23(-1.00%)
Oct 29, 2007	23.59	23.68	23.35	23.39	14,340,201	-0.08(-0.33%)
Oct 26, 2007	23.58	23.61	23.17	23.47	6,976,623	+0.11(+0.49%)
Oct 25, 2007	23.73	23.74	22.98	23.35	17,432,020	-0.32(-1.36%)
Oct 24, 2007	23.66	23.74	23.05	23.68	13,585,367	-0.17(-0.72%)
Oct 23, 2007	23.30	23.85	23.30	23.85	20,172,038	+0.86(+3.76%)
Oct 22, 2007	22.11	23.19	21.84	22.98	15,253,086	+0.48(+2.15%)
Oct 19, 2007	23.11	23.13	22.46	22.50	19,548,824	-0.61(-2.63%)
Oct 18, 2007	21.82	23.33	21.82	23.11	32,149,366	+1.28(+5.84%)
Oct 17, 2007	21.76	21.98	21.51	21.83	24,549,108	+0.51(+2.41%)
Oct 16, 2007	21.54	21.56	21.08	21.32	11,290,892	-0.36(-1.68%)
Oct 15, 2007	21.87	21.99	21.40	21.68	10,484,828	-0.25(-1.14%)
Oct 12, 2007	21.70	21.98	21.59	21.93	12,426,025	+0.21(+0.95%)
Oct 11, 2007	21.68	21.92	21.28	21.72	11,779,190	+0.13(+0.61%)
Oct 10, 2007	21.64	21.76	21.40	21.59	5,819,106	-0.08(-0.39%)
Oct 09, 2007	21.51	21.81	21.31	21.68	9,282,544	+0.14(+0.66%)
Oct 08, 2007	21.45	21.66	21.21	21.53	6,878,522	+0.00(+0.01%)
Oct 05, 2007	20.73	21.65	20.73	21.53	18,686,516	+0.92(+4.44%)
Oct 04, 2007	20.50	20.69	20.20	20.62	9,937,641	+0.25(+1.21%)
Oct 03, 2007	20.64	20.73	20.28	20.37	8,835,094	-0.42(-2.04%)
Oct 02, 2007	21.05	21.08	20.60	20.79	5,929,666	-0.18(-0.87%)
Oct 01, 2007	20.92	21.09	20.51	20.98	10,367,651	+0.23(+1.11%)
Sep 28, 2007	20.90	21.04	20.59	20.74	5,746,544	-0.13(-0.63%)
Sep 27, 2007	20.74	20.97	20.57	20.88	13,966,327	+0.26(+1.26%)
Sep 26, 2007	20.51	20.77	20.42	20.62	23,338,252	+0.27(+1.32%)
Sep 25, 2007	20.21	20.48	20.18	20.35	20,752,742	-0.09(-0.44%)
Sep 24, 2007	20.81	20.86	20.30	20.44	8,085,165	-0.27(-1.31%)
Sep 21, 2007	20.73	20.85	20.56	20.71	13,597,281	+0.15(+0.72%)
Sep 20, 2007	21.07	21.05	20.48	20.56	12,876,859	-0.51(-2.41%)
Sep 19, 2007	21.52	21.52	20.90	21.07	11,919,284	-0.26(-1.23%)
Sep 18, 2007	20.51	21.35	20.30	21.33	14,299,870	+0.97(+4.74%)
Sep 17, 2007	20.48	20.59	20.29	20.37	6,083,358	-0.15(-0.74%)
Sep 14, 2007	20.55	20.80	20.39	20.52	8,333,143	-0.16(-0.75%)
Sep 13, 2007	20.16	20.80	19.97	20.68	14,363,091	+0.73(+3.67%)
Sep 12, 2007	19.77	20.11	19.61	19.94	7,984,884	+0.04(+0.19%)
Sep 11, 2007	19.55	20.01	19.50	19.90	7,557,599	+0.47(+2.42%)
Sep 10, 2007	20.00	20.12	19.28	19.43	11,801,562	-0.40(-2.03%)
Sep 07, 2007	19.79	20.34	19.64	19.84	14,723,340	-0.21(-1.07%)
Sep 06, 2007	20.06	20.16	19.77	20.05	9,391,000	+0.03(+0.14%)
Sep 05, 2007	20.46	20.51	19.89	20.02	15,861,313	-0.63(-3.04%)
Sep 04, 2007	20.35	20.81	20.30	20.65	7,189,720	+0.18(+0.88%)
Aug 31, 2007	20.05	20.58	19.94	20.47	16,400,324	+0.68(+3.44%)
Aug 30, 2007	19.88	20.23	19.63	19.79	13,939,076	-0.38(-1.88%)
Aug 29, 2007	19.73	20.21	19.72	20.17	10,218,320	+0.57(+2.91%)
Aug 28, 2007	20.06	20.09	19.57	19.60	10,251,565	-0.49(-2.46%)
Aug 27, 2007	20.35	20.44	20.07	20.09	7,445,328	-0.29(-1.40%)
Aug 24, 2007	20.12	20.45	20.01	20.38	9,482,016	+0.26(+1.29%)
Aug 23, 2007	20.79	20.92	20.05	20.12	13,559,752	-0.59(-2.84%)
Aug 22, 2007	20.45	20.76	20.38	20.71	14,962,598	+0.60(+2.97%)
Aug 21, 2007	20.55	20.59	20.06	20.11	11,429,868	-0.39(-1.89%)
Aug 20, 2007	19.40	20.63	19.40	20.50	23,785,702	+1.06(+5.48%)
Aug 17, 2007	19.91	20.02	18.90	19.44	21,725,578	+0.17(+0.89%)
Aug 16, 2007	19.54	19.68	18.23	19.27	44,476,860	-0.49(-2.46%)
Aug 15, 2007	20.44	20.71	19.54	19.75	24,393,530	-1.01(-4.85%)
Aug 14, 2007	21.61	21.72	20.74	20.76	18,692,620	-0.89(-4.09%)
Aug 13, 2007	21.52	21.97	21.52	21.65	11,138,835	+0.24(+1.13%)
Aug 10, 2007	21.19	21.54	20.74	21.40	22,417,610	+0.17(+0.82%)
Aug 09, 2007	21.67	21.96	21.23	21.23	16,995,744	-0.62(-2.82%)
Aug 08, 2007	21.65	22.06	21.61	21.85	21,630,044	+0.40(+1.87%)
Aug 07, 2007	20.97	21.68	20.74	21.44	18,096,520	+0.40(+1.90%)
Aug 06, 2007	21.16	21.27	20.83	21.04	23,782,932	-0.05(-0.26%)
Aug 03, 2007	21.46	22.02	21.07	21.10	19,130,946	-0.92(-4.17%)
Aug 02, 2007	21.93	22.15	21.72	22.02	15,729,667	+0.12(+0.54%)
Aug 01, 2007	21.65	22.02	21.56	21.90	16,197,712	+0.04(+0.17%)
Jul 31, 2007	22.33	22.41	21.86	21.86	13,307,959	-0.29(-1.29%)
Jul 30, 2007	21.79	22.32	21.72	22.15	12,898,115	+0.29(+1.33%)
Jul 27, 2007	21.73	22.34	21.54	21.86	22,459,702	-0.18(-0.82%)
Jul 26, 2007	22.07	22.19	21.70	22.04	24,777,008	-0.50(-2.21%)
Jul 25, 2007	23.12	23.45	22.21	22.53	20,424,948	-0.40(-1.74%)
Jul 24, 2007	22.56	23.42	22.56	22.93	19,841,264	-0.43(-1.83%)
Jul 23, 2007	22.94	23.48	22.94	23.36	9,868,971	+0.27(+1.15%)
Jul 20, 2007	22.84	23.18	22.70	23.10	14,868,857	+0.02(+0.10%)
Jul 19, 2007	23.29	23.32	22.85	23.07	22,135,544	-0.03(-0.14%)
Jul 18, 2007	23.12	23.74	23.04	23.10	31,554,916	+0.37(+1.62%)
Jul 17, 2007	22.73	22.93	22.35	22.73	15,726,151	+0.32(+1.41%)
Jul 16, 2007	21.99	22.60	21.50	22.42	11,364,467	+0.25(+1.14%)
Jul 13, 2007	21.98	22.24	21.76	22.16	7,614,825	+0.20(+0.89%)
Jul 12, 2007	21.83	21.97	21.61	21.97	12,360,739	+0.36(+1.68%)
Jul 11, 2007	21.06	21.62	21.05	21.61	13,215,853	+0.49(+2.33%)
Jul 10, 2007	21.41	21.37	21.07	21.11	11,871,950	-0.33(-1.53%)
Jul 09, 2007	21.48	21.65	21.43	21.44	7,048,509	+0.01(+0.04%)
Jul 06, 2007	21.30	21.55	21.13	21.43	8,454,037	+0.15(+0.70%)
Jul 05, 2007	21.38	21.44	21.16	21.28	6,883,427	-0.13(-0.63%)
Jul 03, 2007	21.34	21.46	21.28	21.42	4,204,177	+0.09(+0.42%)
Jul 02, 2007	21.26	21.45	21.23	21.33	7,806,106	+0.20(+0.95%)
Jun 29, 2007	21.23	21.43	20.99	21.13	8,221,962	+0.01(+0.04%)
Jun 28, 2007	21.01	21.28	20.99	21.12	8,311,436	+0.07(+0.35%)
Jun 27, 2007	20.70	21.12	20.56	21.05	12,479,550	+0.22(+1.07%)
Jun 26, 2007	21.18	21.20	20.78	20.82	10,618,899	-0.22(-1.06%)
Jun 25, 2007	21.39	21.41	20.98	21.05	9,741,439	-0.26(-1.20%)
Jun 22, 2007	21.65	21.66	21.07	21.30	13,215,308	-0.35(-1.62%)
Jun 21, 2007	21.52	21.67	21.35	21.65	9,991,597	+0.13(+0.59%)
Jun 20, 2007	21.87	21.97	21.50	21.52	8,998,051	-0.41(-1.85%)
Jun 19, 2007	21.89	21.97	21.76	21.93	10,737,165	+0.01(+0.03%)
Jun 18, 2007	22.07	22.07	21.84	21.92	5,430,986	-0.14(-0.64%)
Jun 15, 2007	21.78	22.34	21.78	22.07	18,237,540	+0.38(+1.76%)
Jun 14, 2007	21.49	21.82	21.45	21.68	13,128,652	+0.27(+1.24%)
Jun 13, 2007	20.68	21.42	20.68	21.42	14,068,788	+0.63(+3.02%)
Jun 12, 2007	21.17	21.22	20.79	20.79	13,513,426	-0.43(-2.04%)
Jun 11, 2007	21.36	21.42	21.22	21.22	8,207,765	-0.18(-0.84%)
Jun 08, 2007	21.07	21.48	21.05	21.40	11,433,084	+0.34(+1.59%)
Jun 07, 2007	21.68	21.68	21.07	21.07	16,720,460	-0.61(-2.83%)
Jun 06, 2007	22.19	22.19	21.68	21.68	10,627,074	-0.52(-2.33%)
Jun 05, 2007	22.22	22.39	22.04	22.20	7,869,343	-0.17(-0.78%)
Jun 04, 2007	22.34	22.41	22.23	22.37	7,513,449	-0.02(-0.08%)
Jun 01, 2007	22.24	22.53	22.24	22.39	10,110,953	+0.25(+1.12%)
May 31, 2007	21.84	22.23	21.83	22.14	9,713,644	+0.34(+1.57%)
May 30, 2007	21.61	21.83	21.61	21.80	5,677,328	+0.03(+0.14%)
May 29, 2007	21.68	21.90	21.62	21.77	7,537,979	+0.13(+0.59%)
May 25, 2007	21.66	21.90	21.61	21.64	7,245,311	+0.13(+0.60%)
May 24, 2007	21.82	21.94	21.43	21.52	9,768,504	-0.30(-1.38%)
May 23, 2007	21.75	21.93	21.71	21.82	9,398,113	+0.06(+0.29%)
May 22, 2007	22.11	22.11	21.59	21.75	8,534,251	-0.10(-0.44%)
May 21, 2007	21.91	22.08	21.80	21.85	13,200,179	-0.14(-0.64%)
May 18, 2007	22.16	22.16	21.87	21.99	11,830,884	-0.18(-0.79%)
May 17, 2007	21.83	22.22	21.79	22.17	15,740,332	+0.26(+1.19%)
May 16, 2007	21.93	21.98	21.65	21.91	13,832,255	+0.20(+0.93%)
May 15, 2007	21.54	21.85	21.53	21.70	16,688,098	+0.16(+0.75%)
May 14, 2007	21.73	21.73	21.38	21.54	8,602,376	+0.09(+0.44%)
May 11, 2007	21.41	21.51	21.38	21.45	13,065,431	+0.16(+0.76%)
May 10, 2007	21.40	21.53	21.16	21.29	12,644,414	-0.28(-1.29%)
May 09, 2007	21.57	21.70	21.38	21.57	13,600,257	+0.00(+0.00%)
May 08, 2007	21.42	21.74	21.36	21.57	19,042,082	+0.20(+0.94%)
May 07, 2007	21.39	21.52	21.28	21.36	9,866,049	-0.04(-0.17%)
May 04, 2007	21.38	21.45	21.15	21.40	12,920,471	+0.02(+0.08%)
May 03, 2007	21.06	21.61	21.06	21.39	15,114,071	+0.57(+2.76%)
May 02, 2007	20.90	20.90	20.62	20.81	13,986,775	+0.22(+1.07%)
May 01, 2007	21.02	21.23	20.56	20.59	22,010,094	-0.37(-1.78%)
Apr 30, 2007	21.24	21.36	20.96	20.96	11,815,520	-0.29(-1.37%)
Apr 27, 2007	20.98	21.39	20.87	21.25	12,155,527	+0.20(+0.93%)
Apr 26, 2007	21.37	21.37	21.01	21.06	9,154,277	-0.29(-1.37%)
Apr 25, 2007	21.28	21.45	21.04	21.35	15,378,835	+0.08(+0.36%)
Apr 24, 2007	21.34	21.43	21.16	21.27	11,512,164	-0.12(-0.57%)
Apr 23, 2007	21.45	21.62	21.38	21.39	9,047,554	-0.11(-0.52%)
Apr 20, 2007	21.54	21.65	21.37	21.51	15,054,159	+0.14(+0.64%)
Apr 19, 2007	21.01	21.88	20.78	21.37	35,244,456	+0.49(+2.36%)
Apr 18, 2007	20.28	21.15	20.28	20.88	21,219,322	+0.61(+3.01%)
Apr 17, 2007	20.44	20.44	20.17	20.27	7,176,095	-0.18(-0.87%)
Apr 16, 2007	20.37	20.50	20.22	20.45	7,969,760	+0.30(+1.50%)
Apr 13, 2007	20.37	20.40	19.94	20.14	8,648,097	-0.23(-1.12%)
Apr 12, 2007	19.50	20.57	19.38	20.37	20,160,380	+0.85(+4.33%)
Apr 11, 2007	19.73	19.82	19.45	19.52	7,653,902	-0.20(-1.02%)
Apr 10, 2007	19.61	19.84	19.50	19.73	13,002,211	+0.07(+0.34%)
Apr 09, 2007	19.56	20.41	19.54	19.66	31,591,906	+0.72(+3.83%)
Apr 05, 2007	18.54	18.97	18.54	18.94	10,024,161	+0.03(+0.18%)
Apr 04, 2007	18.99	19.06	18.87	18.90	6,432,592	-0.01(-0.08%)
Apr 03, 2007	18.79	18.98	18.74	18.92	7,537,434	+0.21(+1.11%)
Apr 02, 2007	18.61	18.74	18.42	18.71	7,990,879	+0.08(+0.41%)
Mar 30, 2007	18.58	19.00	18.53	18.63	18,905,760	+0.05(+0.25%)
Mar 29, 2007	18.59	18.75	18.34	18.59	12,355,288	+0.23(+1.26%)
Mar 28, 2007	18.38	18.54	18.23	18.36	8,350,038	-0.17(-0.89%)
Mar 27, 2007	18.81	18.83	18.49	18.52	9,121,767	-0.31(-1.65%)
Mar 26, 2007	19.28	19.39	18.75	18.83	12,970,328	-0.29(-1.51%)
Mar 23, 2007	18.45	19.20	18.39	19.12	21,758,556	+0.70(+3.82%)
Mar 22, 2007	18.59	18.59	18.29	18.42	9,508,177	-0.17(-0.92%)
Mar 21, 2007	18.39	18.62	18.30	18.59	13,198,048	+0.16(+0.86%)
Mar 20, 2007	18.28	18.51	18.22	18.43	17,229,824	+0.15(+0.83%)
Mar 19, 2007	18.27	18.42	18.14	18.28	14,361,456	-0.06(-0.34%)
Mar 16, 2007	18.15	18.41	17.84	18.34	17,174,232	+0.23(+1.29%)
Mar 15, 2007	17.90	18.27	17.88	18.11	9,406,805	+0.20(+1.14%)
Mar 14, 2007	18.04	18.14	17.52	17.90	17,252,168	-0.09(-0.50%)
Mar 13, 2007	18.60	18.45	17.96	17.99	11,550,859	-0.61(-3.26%)
Mar 12, 2007	18.20	18.72	18.09	18.60	15,740,866	+0.48(+2.65%)
Mar 09, 2007	18.31	18.44	18.07	18.12	8,931,560	-0.06(-0.34%)
Mar 08, 2007	17.98	18.32	17.98	18.18	12,819,089	+0.29(+1.62%)
Mar 07, 2007	17.59	17.96	17.58	17.89	12,971,145	+0.24(+1.34%)
Mar 06, 2007	17.64	17.86	17.61	17.65	14,852,506	+0.02(+0.10%)
Mar 05, 2007	17.73	17.84	17.54	17.63	14,625,817	-0.31(-1.75%)
Mar 02, 2007	18.14	18.21	17.87	17.95	11,592,280	-0.20(-1.08%)
Mar 01, 2007	17.89	18.26	17.75	18.14	16,459,441	+0.06(+0.31%)
Feb 28, 2007	18.14	18.31	17.96	18.09	14,895,562	+0.11(+0.60%)
Feb 27, 2007	18.68	18.79	17.71	17.98	22,022,606	-0.68(-3.67%)
Feb 26, 2007	19.07	19.07	18.63	18.66	13,605,527	-0.40(-2.08%)
Feb 23, 2007	18.99	19.14	18.88	19.06	11,210,231	-0.04(-0.22%)
Feb 22, 2007	19.25	19.42	18.99	19.10	11,334,492	-0.04(-0.19%)
Feb 21, 2007	18.77	19.18	18.68	19.14	9,711,464	+0.31(+1.67%)
Feb 20, 2007	18.62	18.89	18.55	18.83	9,268,919	+0.16(+0.86%)
Feb 16, 2007	18.78	18.85	18.41	18.67	8,701,023	-0.09(-0.50%)
Feb 15, 2007	19.01	19.10	18.58	18.76	17,243,994	-0.41(-2.15%)
Feb 14, 2007	18.91	20.95	18.74	19.17	20,528,886	+0.31(+1.63%)
Feb 13, 2007	18.35	18.90	18.35	18.86	8,424,263	+0.56(+3.06%)
Feb 12, 2007	18.33	18.39	18.13	18.30	6,618,570	+0.02(+0.12%)
Feb 09, 2007	18.57	18.57	18.18	18.28	8,957,720	-0.17(-0.93%)
Feb 08, 2007	18.39	18.56	18.30	18.45	8,586,026	+0.08(+0.43%)
Feb 07, 2007	18.41	18.75	18.34	18.38	11,145,920	+0.04(+0.21%)
Feb 06, 2007	18.46	18.62	18.32	18.34	13,594,087	-0.46(-2.44%)
Feb 05, 2007	18.72	18.91	18.67	18.80	8,842,724	+0.01(+0.04%)
Feb 02, 2007	18.87	18.92	18.72	18.79	11,410,793	-0.08(-0.43%)
Feb 01, 2007	18.53	18.97	18.53	18.87	23,263,586	+0.34(+1.82%)
Jan 31, 2007	17.85	18.57	17.82	18.53	19,679,626	+0.74(+4.15%)
Jan 30, 2007	17.65	17.81	17.46	17.79	11,434,228	+0.26(+1.49%)
Jan 29, 2007	17.51	17.78	17.35	17.53	16,345,823	+0.02(+0.14%)
Jan 26, 2007	17.75	17.80	17.44	17.51	11,061,444	-0.19(-1.10%)
Jan 25, 2007	17.70	17.98	17.65	17.70	15,053,069	-0.09(-0.48%)
Jan 24, 2007	17.89	18.13	17.65	17.79	14,392,794	-0.23(-1.28%)
Jan 23, 2007	17.27	18.18	17.23	18.02	25,710,664	+0.53(+3.05%)
Jan 22, 2007	17.70	17.73	17.39	17.49	8,878,695	-0.19(-1.06%)
Jan 19, 2007	17.74	17.88	17.58	17.68	13,869,315	-0.07(-0.40%)
Jan 18, 2007	17.11	18.01	17.11	17.75	28,370,838	+0.49(+2.85%)
Jan 17, 2007	17.44	17.47	17.21	17.25	9,061,817	-0.25(-1.46%)
Jan 16, 2007	16.87	17.59	16.82	17.51	20,222,996	+0.64(+3.77%)
Jan 12, 2007	16.61	16.97	16.61	16.87	11,342,667	+0.27(+1.61%)
Jan 11, 2007	16.56	16.69	16.56	16.61	11,840,258	+0.07(+0.41%)
Jan 10, 2007	16.59	16.61	16.44	16.54	12,031,010	-0.13(-0.79%)
Jan 09, 2007	16.70	16.78	16.59	16.67	9,299,984	+0.01(+0.05%)
Jan 08, 2007	16.59	16.75	16.54	16.66	6,652,889	+0.03(+0.15%)
Jan 05, 2007	16.83	16.84	16.62	16.63	8,778,958	-0.21(-1.24%)
Jan 04, 2007	16.95	16.99	16.79	16.84	8,152,746	-0.12(-0.74%)

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.