Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	21.84	22.08	21.80	21.92	3,656,961	+0.05(+0.22%)
Dec 28, 2007	21.94	22.07	21.84	21.87	3,513,449	+0.12(+0.56%)
Dec 27, 2007	21.99	22.01	21.67	21.75	3,830,981	-0.22(-1.00%)
Dec 26, 2007	22.02	22.07	21.71	21.97	2,526,350	+0.09(+0.40%)
Dec 24, 2007	22.03	22.05	21.54	21.88	2,126,831	+0.09(+0.42%)
Dec 21, 2007	21.52	21.80	21.38	21.79	7,816,184	+0.56(+2.62%)
Dec 20, 2007	21.41	21.50	21.00	21.23	5,348,257	-0.07(-0.31%)
Dec 19, 2007	21.27	21.51	21.07	21.30	4,762,429	+0.18(+0.85%)
Dec 18, 2007	21.15	21.23	20.74	21.12	5,941,297	+0.29(+1.39%)
Dec 17, 2007	21.01	21.13	20.83	20.83	4,312,082	-0.23(-1.08%)
Dec 14, 2007	21.52	21.57	21.04	21.06	6,087,910	-0.58(-2.67%)
Dec 13, 2007	21.23	21.67	21.08	21.64	6,491,575	+0.26(+1.23%)
Dec 12, 2007	21.51	21.97	21.02	21.37	7,148,389	+0.25(+1.18%)
Dec 11, 2007	21.94	22.08	21.01	21.12	8,913,618	-0.74(-3.39%)
Dec 10, 2007	21.61	22.00	21.61	21.87	5,213,508	+0.27(+1.26%)
Dec 07, 2007	21.93	22.03	21.55	21.59	5,343,914	-0.34(-1.56%)
Dec 06, 2007	21.85	22.00	21.63	21.94	4,558,848	+0.08(+0.35%)
Dec 05, 2007	21.70	22.02	21.63	21.86	3,948,304	+0.32(+1.49%)
Dec 04, 2007	21.88	22.08	21.51	21.54	6,405,177	-0.42(-1.91%)
Dec 03, 2007	22.19	22.37	21.85	21.96	6,590,068	+0.04(+0.16%)
Nov 30, 2007	21.88	22.10	21.71	21.92	6,557,832	+0.26(+1.18%)
Nov 29, 2007	21.72	21.77	21.30	21.67	5,329,782	-0.08(-0.39%)
Nov 28, 2007	21.16	21.89	21.16	21.75	10,071,002	+0.71(+3.38%)
Nov 27, 2007	20.72	21.04	20.53	21.04	7,878,968	+0.47(+2.30%)
Nov 26, 2007	21.65	21.69	20.51	20.57	7,830,771	-1.07(-4.93%)
Nov 23, 2007	21.04	21.81	21.04	21.64	3,728,493	+0.69(+3.31%)
Nov 21, 2007	21.18	21.35	20.81	20.94	6,920,761	-0.45(-2.11%)
Nov 20, 2007	21.43	21.75	21.05	21.39	9,069,008	+0.05(+0.21%)
Nov 19, 2007	21.14	21.38	20.96	21.35	14,383,767	+0.12(+0.56%)
Nov 16, 2007	20.41	21.23	20.33	21.23	13,300,689	+1.23(+6.12%)
Nov 15, 2007	20.46	20.54	19.81	20.00	8,842,140	-0.52(-2.54%)
Nov 14, 2007	20.73	20.88	20.47	20.53	6,381,510	-0.12(-0.56%)
Nov 13, 2007	20.41	20.68	20.24	20.64	6,888,146	+0.44(+2.17%)
Nov 12, 2007	20.49	20.61	20.12	20.20	9,354,762	-0.49(-2.37%)
Nov 09, 2007	20.86	21.02	20.62	20.69	10,027,960	-0.40(-1.89%)
Nov 08, 2007	21.48	21.75	20.67	21.09	15,007,182	-0.28(-1.33%)
Nov 07, 2007	22.00	22.00	21.35	21.38	6,699,842	-0.64(-2.89%)
Nov 06, 2007	21.77	22.03	21.49	22.01	5,327,822	+0.26(+1.19%)
Nov 05, 2007	21.44	21.95	21.44	21.75	10,274,372	-0.07(-0.30%)
Nov 02, 2007	21.61	21.95	21.30	21.82	8,917,429	+0.08(+0.37%)
Nov 01, 2007	21.87	22.14	21.65	21.74	8,609,843	-0.23(-1.05%)
Oct 31, 2007	21.64	22.03	21.51	21.97	8,992,433	+0.27(+1.23%)
Oct 30, 2007	21.63	21.86	21.57	21.71	6,552,887	-0.06(-0.26%)
Oct 29, 2007	21.83	21.84	21.70	21.76	8,385,260	+0.11(+0.52%)
Oct 26, 2007	21.79	21.88	21.52	21.65	8,393,870	+0.04(+0.16%)
Oct 25, 2007	21.40	21.70	21.13	21.61	8,673,846	+0.01(+0.06%)
Oct 24, 2007	20.65	21.66	20.23	21.60	17,601,704	+0.92(+4.43%)
Oct 23, 2007	20.43	20.74	20.27	20.68	6,862,330	+0.31(+1.53%)
Oct 22, 2007	19.76	20.43	19.72	20.37	7,093,198	+0.54(+2.72%)
Oct 19, 2007	20.20	20.22	19.81	19.83	6,588,088	-0.43(-2.12%)
Oct 18, 2007	20.08	20.38	19.97	20.26	3,231,012	+0.11(+0.56%)
Oct 17, 2007	20.23	20.40	19.87	20.15	5,695,417	+0.12(+0.59%)
Oct 16, 2007	20.20	20.31	19.96	20.03	4,060,709	-0.20(-0.97%)
Oct 15, 2007	20.31	20.41	20.05	20.23	4,959,381	-0.01(-0.07%)
Oct 12, 2007	20.06	20.35	20.06	20.24	2,981,592	+0.08(+0.38%)
Oct 11, 2007	20.40	20.61	20.03	20.17	5,337,971	-0.20(-0.96%)
Oct 10, 2007	20.41	20.41	20.19	20.36	3,443,594	-0.06(-0.27%)
Oct 09, 2007	20.24	20.46	20.21	20.42	4,347,638	+0.28(+1.37%)
Oct 08, 2007	20.19	20.23	20.05	20.14	1,737,226	-0.10(-0.48%)
Oct 05, 2007	19.87	20.39	19.87	20.24	5,223,965	+0.13(+0.66%)
Oct 04, 2007	19.88	20.19	19.86	20.11	5,176,820	+0.34(+1.74%)
Oct 03, 2007	19.88	20.02	19.52	19.76	4,663,653	-0.26(-1.31%)
Oct 02, 2007	20.41	20.46	19.90	20.03	5,455,977	-0.36(-1.77%)
Oct 01, 2007	20.10	20.53	20.05	20.39	7,492,646	+0.42(+2.12%)
Sep 28, 2007	19.87	20.02	19.81	19.96	6,884,331	+0.09(+0.46%)
Sep 27, 2007	20.00	20.07	19.74	19.87	6,446,881	-0.04(-0.21%)
Sep 26, 2007	19.67	20.04	19.64	19.91	8,082,746	+0.34(+1.72%)
Sep 25, 2007	19.13	19.62	19.05	19.58	6,046,419	+0.40(+2.06%)
Sep 24, 2007	19.47	19.53	19.12	19.18	3,818,183	-0.14(-0.74%)
Sep 21, 2007	19.43	19.58	19.30	19.33	5,743,990	-0.04(-0.22%)
Sep 20, 2007	19.49	19.55	19.31	19.37	3,779,610	-0.20(-1.02%)
Sep 19, 2007	19.71	19.87	19.42	19.57	5,029,956	-0.06(-0.32%)
Sep 18, 2007	18.85	19.67	18.76	19.63	7,924,381	+0.91(+4.84%)
Sep 17, 2007	18.93	18.97	18.66	18.72	6,391,736	-0.25(-1.29%)
Sep 14, 2007	19.17	19.35	18.87	18.97	5,809,499	-0.43(-2.24%)
Sep 13, 2007	19.20	19.55	19.15	19.40	5,017,956	+0.39(+2.04%)
Sep 12, 2007	18.94	19.13	18.79	19.01	3,680,928	+0.07(+0.39%)
Sep 11, 2007	18.80	19.04	18.77	18.94	4,465,358	+0.28(+1.52%)
Sep 10, 2007	18.70	18.85	18.36	18.66	4,229,346	+0.08(+0.41%)
Sep 07, 2007	18.54	18.78	18.36	18.58	4,790,516	-0.26(-1.39%)
Sep 06, 2007	18.79	19.01	18.69	18.84	5,979,716	+0.05(+0.26%)
Sep 05, 2007	18.49	18.90	18.46	18.79	4,707,655	+0.09(+0.49%)
Sep 04, 2007	18.65	18.79	18.53	18.70	5,891,140	+0.05(+0.24%)
Aug 31, 2007	18.79	18.93	18.59	18.66	3,661,604	+0.09(+0.51%)
Aug 30, 2007	18.76	18.76	18.47	18.56	4,708,512	-0.20(-1.04%)
Aug 29, 2007	18.32	18.76	18.24	18.76	4,635,080	+0.52(+2.88%)
Aug 28, 2007	18.60	18.68	18.23	18.23	4,929,380	-0.48(-2.56%)
Aug 27, 2007	18.91	18.95	18.71	18.71	3,617,602	-0.28(-1.47%)
Aug 24, 2007	18.60	19.04	18.60	18.99	4,407,355	+0.28(+1.48%)
Aug 23, 2007	18.64	18.90	18.51	18.72	4,361,638	+0.07(+0.39%)
Aug 22, 2007	18.46	18.76	18.21	18.64	10,971,099	+0.37(+2.05%)
Aug 21, 2007	18.52	18.84	18.20	18.27	10,318,497	-0.26(-1.38%)
Aug 20, 2007	18.69	18.80	18.26	18.52	5,177,678	-0.07(-0.36%)
Aug 17, 2007	18.98	19.01	18.10	18.59	9,591,604	+0.55(+3.05%)
Aug 16, 2007	18.11	18.38	17.57	18.04	12,702,897	-0.07(-0.37%)
Aug 15, 2007	18.34	18.60	18.09	18.11	10,090,566	-0.30(-1.62%)
Aug 14, 2007	18.84	19.04	18.41	18.41	8,646,988	-0.39(-2.05%)
Aug 13, 2007	18.86	18.96	18.70	18.79	9,367,879	-0.07(-0.39%)
Aug 10, 2007	18.98	19.39	18.58	18.86	15,959,339	-0.66(-3.37%)
Aug 09, 2007	19.92	19.95	19.18	19.52	18,740,044	-0.40(-2.00%)
Aug 08, 2007	19.71	20.10	19.56	19.92	11,558,271	+0.39(+2.01%)
Aug 07, 2007	19.36	19.65	18.95	19.53	14,316,689	+0.17(+0.89%)
Aug 06, 2007	18.15	19.36	17.97	19.36	13,492,078	+1.19(+6.57%)
Aug 03, 2007	18.22	18.53	18.04	18.16	9,246,731	-0.36(-1.96%)
Aug 02, 2007	18.51	18.83	18.43	18.53	7,017,480	-0.01(-0.04%)
Aug 01, 2007	18.21	18.58	17.85	18.54	10,673,959	+0.29(+1.61%)
Jul 31, 2007	18.60	18.90	18.24	18.24	8,418,691	-0.36(-1.92%)
Jul 30, 2007	18.32	18.83	18.32	18.60	8,819,567	+0.09(+0.51%)
Jul 27, 2007	18.69	18.84	18.50	18.50	10,615,919	-0.16(-0.84%)
Jul 26, 2007	19.05	19.46	18.53	18.66	15,620,132	-1.00(-5.11%)
Jul 25, 2007	18.76	19.93	18.17	19.67	29,048,360	+1.50(+8.27%)
Jul 24, 2007	18.27	18.70	18.15	18.16	9,174,704	-0.25(-1.37%)
Jul 23, 2007	18.29	18.55	18.23	18.42	9,031,578	+0.48(+2.65%)
Jul 20, 2007	18.29	18.30	17.85	17.94	6,248,300	-0.38(-2.08%)
Jul 19, 2007	18.29	18.37	18.22	18.32	3,963,333	+0.09(+0.52%)
Jul 18, 2007	18.41	18.41	17.99	18.23	7,503,504	-0.18(-0.97%)
Jul 17, 2007	18.27	18.46	18.26	18.41	5,699,703	+0.07(+0.36%)
Jul 16, 2007	18.29	18.37	18.21	18.34	4,567,362	-0.03(-0.15%)
Jul 13, 2007	18.34	18.45	18.25	18.37	6,814,899	+0.06(+0.31%)
Jul 12, 2007	18.01	18.31	17.93	18.31	4,610,950	+0.38(+2.11%)
Jul 11, 2007	17.71	17.94	17.66	17.93	4,541,647	+0.19(+1.07%)
Jul 10, 2007	18.08	18.08	17.74	17.74	6,319,447	-0.35(-1.93%)
Jul 09, 2007	18.24	18.36	18.07	18.09	4,045,051	-0.17(-0.92%)
Jul 06, 2007	18.14	18.29	18.07	18.26	3,805,611	+0.15(+0.81%)
Jul 05, 2007	18.21	18.25	18.03	18.12	3,555,314	-0.17(-0.94%)
Jul 03, 2007	18.24	18.34	18.18	18.29	2,456,221	+0.05(+0.29%)
Jul 02, 2007	18.04	18.29	18.04	18.23	4,141,628	+0.25(+1.36%)
Jun 29, 2007	18.23	18.27	17.91	17.99	5,015,384	-0.20(-1.12%)
Jun 28, 2007	18.26	18.31	18.06	18.19	3,895,673	-0.11(-0.57%)
Jun 27, 2007	18.13	18.31	17.88	18.30	5,134,247	+0.17(+0.95%)
Jun 26, 2007	18.21	18.37	18.09	18.13	4,459,071	-0.04(-0.23%)
Jun 25, 2007	18.42	18.60	18.09	18.17	5,961,144	-0.27(-1.46%)
Jun 22, 2007	18.57	18.73	18.42	18.44	8,882,713	-0.18(-0.96%)
Jun 21, 2007	18.42	18.68	18.21	18.62	6,601,217	+0.20(+1.06%)
Jun 20, 2007	18.62	18.80	18.40	18.42	4,627,080	-0.15(-0.81%)
Jun 19, 2007	18.41	18.58	18.38	18.57	5,510,836	+0.11(+0.61%)
Jun 18, 2007	18.51	18.51	18.41	18.46	3,512,169	+0.00(+0.00%)
Jun 15, 2007	18.48	18.61	18.43	18.46	7,170,345	-0.02(-0.11%)
Jun 14, 2007	18.58	18.64	18.41	18.48	4,738,799	-0.11(-0.56%)
Jun 13, 2007	18.52	18.59	18.35	18.58	4,742,228	+0.07(+0.38%)
Jun 12, 2007	18.69	18.72	18.50	18.51	6,388,307	-0.24(-1.29%)
Jun 11, 2007	18.47	18.88	18.41	18.76	10,038,572	+0.44(+2.43%)
Jun 08, 2007	18.28	18.35	18.14	18.31	8,424,074	+0.04(+0.19%)
Jun 07, 2007	18.40	18.41	18.26	18.28	8,248,968	-0.13(-0.70%)
Jun 06, 2007	18.47	18.51	18.38	18.41	5,146,002	-0.07(-0.36%)
Jun 05, 2007	18.24	18.54	18.24	18.47	8,115,533	-0.06(-0.30%)
Jun 04, 2007	18.56	18.55	18.27	18.53	4,747,085	-0.04(-0.19%)
Jun 01, 2007	18.50	18.58	18.48	18.56	4,549,202	+0.06(+0.34%)
May 31, 2007	18.46	18.54	18.40	18.50	5,815,137	+0.04(+0.23%)
May 30, 2007	18.20	18.47	18.08	18.46	10,071,342	+0.21(+1.15%)
May 29, 2007	18.27	18.29	18.13	18.25	9,706,181	-0.06(-0.31%)
May 25, 2007	18.22	18.35	18.22	18.30	5,193,204	+0.11(+0.62%)
May 24, 2007	18.29	18.30	18.10	18.19	6,730,609	+0.01(+0.04%)
May 23, 2007	18.36	18.36	18.16	18.19	4,510,503	-0.07(-0.38%)
May 22, 2007	18.11	18.29	18.08	18.26	4,417,812	+0.13(+0.71%)
May 21, 2007	18.13	18.15	17.96	18.13	3,990,477	-0.00(-0.02%)
May 18, 2007	18.14	18.23	18.10	18.13	3,548,170	+0.01(+0.08%)
May 17, 2007	18.20	18.22	18.09	18.12	3,465,024	-0.13(-0.69%)
May 16, 2007	18.20	18.27	18.17	18.24	3,392,734	+0.00(+0.02%)
May 15, 2007	18.44	18.50	18.23	18.24	5,307,398	-0.15(-0.80%)
May 14, 2007	18.23	18.43	18.20	18.38	5,935,357	+0.16(+0.86%)
May 11, 2007	18.25	18.28	18.16	18.23	7,864,378	+0.03(+0.15%)
May 10, 2007	18.34	18.43	18.20	18.20	4,343,434	-0.24(-1.31%)
May 09, 2007	18.48	18.50	18.24	18.44	3,775,896	-0.04(-0.19%)
May 08, 2007	18.49	18.51	18.40	18.48	3,116,721	-0.04(-0.19%)
May 07, 2007	18.51	18.58	18.47	18.51	2,245,536	+0.08(+0.44%)
May 04, 2007	18.56	18.58	18.35	18.43	4,771,944	-0.09(-0.49%)
May 03, 2007	18.21	18.62	18.21	18.52	8,344,687	+0.32(+1.75%)
May 02, 2007	18.00	18.29	17.98	18.20	6,192,298	+0.19(+1.07%)
May 01, 2007	18.01	18.05	17.88	18.01	5,685,702	+0.04(+0.23%)
Apr 30, 2007	17.95	18.09	17.83	17.97	8,361,508	+0.03(+0.18%)
Apr 27, 2007	17.88	17.94	17.81	17.94	5,328,256	+0.03(+0.18%)
Apr 26, 2007	18.01	18.01	17.75	17.91	7,778,088	-0.10(-0.56%)
Apr 25, 2007	17.69	18.90	17.50	18.01	17,322,334	+0.78(+4.53%)
Apr 24, 2007	17.14	17.36	17.08	17.23	5,731,418	+0.10(+0.59%)
Apr 23, 2007	17.32	17.32	17.12	17.12	3,907,902	-0.06(-0.35%)
Apr 20, 2007	17.30	17.32	17.09	17.18	6,235,443	+0.15(+0.86%)
Apr 19, 2007	17.07	17.14	17.01	17.04	3,815,772	-0.08(-0.45%)
Apr 18, 2007	16.95	17.15	16.94	17.11	4,111,017	+0.10(+0.58%)
Apr 17, 2007	16.95	17.09	16.93	17.02	4,035,051	+0.07(+0.39%)
Apr 16, 2007	16.54	16.98	16.54	16.95	4,051,212	+0.23(+1.36%)
Apr 13, 2007	16.71	16.74	16.52	16.72	6,829,500	+0.01(+0.08%)
Apr 12, 2007	16.67	16.72	16.56	16.71	3,654,747	-0.01(-0.04%)
Apr 11, 2007	16.81	16.86	16.67	16.72	2,787,142	-0.13(-0.79%)
Apr 10, 2007	16.89	16.92	16.80	16.85	1,700,939	+0.00(+0.02%)
Apr 09, 2007	16.80	16.86	16.78	16.84	2,365,831	+0.07(+0.44%)
Apr 05, 2007	16.79	16.80	16.71	16.77	1,999,239	-0.02(-0.13%)
Apr 04, 2007	16.68	16.82	16.55	16.79	4,245,061	+0.12(+0.71%)
Apr 03, 2007	16.63	16.75	16.62	16.67	3,732,179	+0.11(+0.63%)
Apr 02, 2007	16.52	16.57	16.45	16.57	3,827,907	+0.10(+0.60%)
Mar 30, 2007	16.45	16.54	16.30	16.47	4,508,931	+0.05(+0.30%)
Mar 29, 2007	16.45	16.52	16.34	16.42	3,033,003	+0.06(+0.36%)
Mar 28, 2007	16.45	16.47	16.34	16.36	3,807,897	-0.11(-0.64%)
Mar 27, 2007	16.61	16.61	16.47	16.47	3,553,885	-0.17(-1.03%)
Mar 26, 2007	16.66	16.66	16.48	16.64	2,956,530	-0.04(-0.21%)
Mar 23, 2007	16.68	16.74	16.60	16.67	3,035,289	-0.01(-0.04%)
Mar 22, 2007	16.45	17.03	16.45	16.68	4,093,339	-0.06(-0.36%)
Mar 21, 2007	16.50	16.76	16.39	16.74	5,245,395	+0.40(+2.46%)
Mar 20, 2007	16.25	16.42	16.19	16.34	3,689,034	+0.15(+0.91%)
Mar 19, 2007	16.00	16.23	15.99	16.19	4,523,932	+0.16(+1.03%)
Mar 16, 2007	16.08	16.10	15.92	16.03	6,651,748	-0.07(-0.46%)
Mar 15, 2007	16.02	16.15	16.00	16.10	6,281,679	+0.04(+0.26%)
Mar 14, 2007	15.98	16.08	15.81	16.06	5,172,826	+0.08(+0.53%)
Mar 13, 2007	16.41	16.33	15.89	15.97	6,690,893	-0.44(-2.69%)
Mar 12, 2007	16.20	16.44	16.17	16.41	6,419,166	+0.23(+1.45%)
Mar 09, 2007	16.36	16.37	16.12	16.18	6,319,447	-0.04(-0.22%)
Mar 08, 2007	16.25	16.27	16.14	16.21	6,622,024	+0.02(+0.15%)
Mar 07, 2007	16.24	16.31	16.19	16.19	4,928,808	-0.10(-0.62%)
Mar 06, 2007	16.32	16.33	16.17	16.29	8,118,105	+0.02(+0.13%)
Mar 05, 2007	16.27	16.40	16.18	16.27	6,131,726	-0.08(-0.47%)
Mar 02, 2007	16.47	16.51	16.32	16.35	4,830,804	-0.12(-0.74%)
Mar 01, 2007	16.27	16.57	16.23	16.47	6,672,858	-0.06(-0.38%)
Feb 28, 2007	16.53	16.68	16.47	16.53	7,324,067	+0.00(+0.02%)
Feb 27, 2007	17.11	17.11	16.40	16.53	10,446,503	-0.64(-3.71%)
Feb 26, 2007	17.01	17.17	16.95	17.17	6,953,726	+0.16(+0.95%)
Feb 23, 2007	17.01	17.03	16.95	17.01	4,439,071	+0.01(+0.06%)
Feb 22, 2007	16.80	17.01	16.79	17.00	5,062,243	+0.23(+1.38%)
Feb 21, 2007	16.95	16.95	16.76	16.76	4,811,088	-0.19(-1.09%)
Feb 20, 2007	16.79	17.01	16.72	16.95	2,742,703	+0.15(+0.92%)
Feb 16, 2007	16.74	16.84	16.73	16.80	4,175,343	+0.02(+0.13%)
Feb 15, 2007	16.79	16.82	16.68	16.77	4,571,077	+0.01(+0.06%)
Feb 14, 2007	16.78	16.81	16.67	16.76	5,715,155	+0.02(+0.13%)
Feb 13, 2007	16.75	16.82	16.66	16.74	4,822,646	-0.01(-0.04%)
Feb 12, 2007	16.77	16.87	16.70	16.75	6,318,501	+0.05(+0.31%)
Feb 09, 2007	16.88	16.98	16.63	16.70	6,167,439	-0.13(-0.77%)
Feb 08, 2007	17.15	17.16	16.83	16.83	7,965,526	-0.41(-2.40%)
Feb 07, 2007	17.07	17.28	17.04	17.24	5,391,688	+0.15(+0.88%)
Feb 06, 2007	16.90	17.13	16.90	17.09	4,494,502	+0.19(+1.14%)
Feb 05, 2007	16.97	16.97	16.86	16.90	4,847,662	-0.15(-0.86%)
Feb 02, 2007	17.00	17.05	16.92	17.04	6,312,589	+0.08(+0.45%)
Feb 01, 2007	16.66	16.97	16.63	16.97	6,873,759	+0.30(+1.83%)
Jan 31, 2007	16.54	16.81	16.38	16.66	11,854,571	+0.07(+0.44%)
Jan 30, 2007	16.45	16.61	16.39	16.59	6,302,303	+0.12(+0.74%)
Jan 29, 2007	16.44	16.60	16.38	16.47	4,589,078	+0.04(+0.21%)
Jan 26, 2007	16.41	16.49	16.29	16.43	4,020,193	+0.03(+0.19%)
Jan 25, 2007	16.62	16.64	16.38	16.40	5,112,817	-0.29(-1.72%)
Jan 24, 2007	16.70	16.72	16.63	16.69	3,890,758	+0.02(+0.15%)
Jan 23, 2007	16.66	16.71	16.56	16.66	3,220,440	+0.03(+0.19%)
Jan 22, 2007	16.65	16.73	16.60	16.63	4,170,200	-0.09(-0.52%)
Jan 19, 2007	16.76	16.81	16.62	16.72	5,108,531	-0.06(-0.33%)
Jan 18, 2007	16.90	16.90	16.76	16.77	5,054,814	-0.05(-0.27%)
Jan 17, 2007	16.95	16.96	16.76	16.82	10,139,345	-0.18(-1.07%)
Jan 16, 2007	17.01	17.05	16.93	17.00	6,655,177	+0.07(+0.39%)
Jan 12, 2007	16.60	16.95	16.60	16.94	6,184,583	+0.15(+0.92%)
Jan 11, 2007	16.45	16.88	16.39	16.78	12,919,765	+0.49(+3.01%)
Jan 10, 2007	16.09	16.30	16.05	16.29	5,778,564	+0.19(+1.20%)
Jan 09, 2007	16.10	16.11	16.03	16.10	4,828,232	+0.06(+0.37%)
Jan 08, 2007	16.00	16.05	15.97	16.04	4,643,080	+0.01(+0.07%)
Jan 05, 2007	15.97	16.05	15.92	16.03	3,869,900	+0.02(+0.13%)
Jan 04, 2007	16.19	16.19	16.00	16.01	5,322,827	-0.18(-1.10%)

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.