Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	16.90	16.95	16.74	16.84	1,653,316	-0.05(-0.29%)
Dec 28, 2007	16.94	16.98	16.82	16.89	1,300,120	+0.09(+0.52%)
Dec 27, 2007	16.90	16.93	16.75	16.80	1,287,293	+0.00(+0.00%)
Dec 26, 2007	16.84	16.86	16.72	16.80	927,654	-0.17(-1.00%)
Dec 24, 2007	16.57	16.99	16.57	16.97	797,451	+0.36(+2.14%)
Dec 21, 2007	16.73	16.73	16.28	16.61	2,477,600	-0.10(-0.59%)
Dec 20, 2007	16.74	16.90	16.62	16.71	2,529,857	-0.07(-0.44%)
Dec 19, 2007	16.72	16.97	16.62	16.79	3,436,896	+0.12(+0.74%)
Dec 18, 2007	16.70	16.80	16.40	16.66	3,340,675	-0.02(-0.10%)
Dec 17, 2007	16.83	17.03	16.57	16.68	3,013,123	-0.04(-0.25%)
Dec 14, 2007	16.51	16.89	16.41	16.72	3,242,846	+0.01(+0.07%)
Dec 13, 2007	16.46	16.79	16.45	16.71	2,699,852	-0.04(-0.22%)
Dec 12, 2007	16.91	17.09	16.61	16.75	3,159,546	+0.07(+0.42%)
Dec 11, 2007	17.02	17.33	16.63	16.68	3,346,038	-0.45(-2.61%)
Dec 10, 2007	16.99	17.22	16.99	17.12	1,895,242	+0.08(+0.46%)
Dec 07, 2007	17.17	17.19	16.99	17.04	2,953,318	+0.11(+0.66%)
Dec 06, 2007	16.91	16.98	16.72	16.93	1,847,806	+0.06(+0.34%)
Dec 05, 2007	16.83	16.97	16.73	16.87	2,401,301	+0.13(+0.79%)
Dec 04, 2007	16.95	16.97	16.70	16.74	2,813,700	-0.50(-2.92%)
Dec 03, 2007	17.14	17.32	17.08	17.25	2,218,302	-0.02(-0.10%)
Nov 30, 2007	17.02	17.30	17.00	17.26	3,585,979	+0.22(+1.31%)
Nov 29, 2007	17.06	17.25	16.91	17.04	3,069,755	-0.22(-1.27%)
Nov 28, 2007	16.75	17.27	16.75	17.26	2,755,938	+0.50(+2.98%)
Nov 27, 2007	16.32	16.81	16.16	16.76	3,732,976	+0.44(+2.71%)
Nov 26, 2007	16.51	16.66	16.28	16.32	2,868,183	-0.24(-1.42%)
Nov 23, 2007	16.50	16.67	16.48	16.55	822,376	+0.22(+1.37%)
Nov 21, 2007	16.57	16.57	16.26	16.33	3,194,929	-0.27(-1.64%)
Nov 20, 2007	16.56	16.69	16.24	16.60	3,553,065	+0.06(+0.37%)
Nov 19, 2007	16.71	16.74	16.45	16.54	2,602,660	-0.34(-2.01%)
Nov 16, 2007	16.91	16.95	16.74	16.88	2,961,331	+0.06(+0.37%)
Nov 15, 2007	17.37	17.37	16.73	16.82	3,136,431	-0.60(-3.46%)
Nov 14, 2007	17.75	17.83	17.35	17.42	2,557,163	-0.21(-1.17%)
Nov 13, 2007	17.69	17.70	17.49	17.63	2,000,278	+0.35(+2.03%)
Nov 12, 2007	16.93	17.65	16.80	17.28	4,486,286	-0.44(-2.47%)
Nov 09, 2007	17.95	18.07	17.66	17.71	5,661,404	-0.61(-3.34%)
Nov 08, 2007	18.18	18.39	17.73	18.33	4,119,387	+0.21(+1.16%)
Nov 07, 2007	18.73	19.03	18.10	18.11	3,013,246	-0.81(-4.26%)
Nov 06, 2007	19.07	19.39	18.74	18.92	3,463,034	+0.17(+0.90%)
Nov 05, 2007	18.72	18.96	18.56	18.75	2,381,262	-0.26(-1.35%)
Nov 02, 2007	19.11	19.26	18.54	19.01	2,525,457	+0.48(+2.56%)
Nov 01, 2007	19.07	19.16	18.44	18.53	3,032,242	-0.64(-3.32%)
Oct 31, 2007	18.89	19.24	18.56	19.17	3,808,394	+0.52(+2.79%)
Oct 30, 2007	18.29	18.78	18.27	18.65	2,224,144	+0.13(+0.71%)
Oct 29, 2007	18.35	18.55	18.21	18.52	2,271,580	+0.31(+1.68%)
Oct 26, 2007	17.79	18.24	17.77	18.21	1,886,287	+0.56(+3.16%)
Oct 25, 2007	17.77	17.88	17.49	17.65	1,545,284	+0.07(+0.40%)
Oct 24, 2007	17.75	17.84	17.34	17.58	1,802,549	-0.17(-0.98%)
Oct 23, 2007	17.65	17.85	17.54	17.75	2,521,584	+0.28(+1.61%)
Oct 22, 2007	17.32	17.52	17.23	17.47	2,066,349	-0.07(-0.38%)
Oct 19, 2007	17.76	17.80	17.44	17.54	2,332,326	-0.20(-1.14%)
Oct 18, 2007	17.58	17.77	17.51	17.74	1,083,030	+0.12(+0.68%)
Oct 17, 2007	17.53	17.64	17.45	17.62	1,304,234	+0.29(+1.64%)
Oct 16, 2007	17.64	17.64	17.32	17.34	1,842,724	-0.28(-1.59%)
Oct 15, 2007	17.80	17.84	17.51	17.62	1,328,678	-0.24(-1.34%)
Oct 12, 2007	17.63	17.90	17.54	17.86	1,419,193	+0.23(+1.31%)
Oct 11, 2007	17.85	17.96	17.56	17.63	1,854,341	-0.09(-0.51%)
Oct 10, 2007	17.78	17.83	17.59	17.72	1,124,415	-0.07(-0.42%)
Oct 09, 2007	17.68	17.85	17.54	17.79	1,326,258	+0.11(+0.61%)
Oct 08, 2007	17.65	17.77	17.61	17.68	1,022,767	-0.05(-0.26%)
Oct 05, 2007	17.67	17.89	17.45	17.73	2,084,984	+0.43(+2.46%)
Oct 04, 2007	17.16	17.31	17.07	17.30	1,396,685	+0.26(+1.53%)
Oct 03, 2007	17.16	17.35	17.00	17.04	1,710,340	-0.10(-0.58%)
Oct 02, 2007	17.08	17.23	16.96	17.14	1,376,355	-0.04(-0.24%)
Oct 01, 2007	17.04	17.22	17.04	17.18	1,626,118	+0.14(+0.80%)
Sep 28, 2007	16.94	17.09	16.94	17.05	1,260,429	+0.09(+0.54%)
Sep 27, 2007	16.98	17.03	16.86	16.96	936,367	+0.07(+0.42%)
Sep 26, 2007	16.88	17.02	16.77	16.89	1,415,562	+0.01(+0.05%)
Sep 25, 2007	16.63	16.91	16.59	16.88	1,534,151	+0.21(+1.24%)
Sep 24, 2007	16.69	16.75	16.59	16.67	1,228,725	-0.01(-0.07%)
Sep 21, 2007	16.78	16.83	16.62	16.68	1,073,349	+0.01(+0.07%)
Sep 20, 2007	16.86	16.86	16.57	16.67	2,095,633	+0.06(+0.37%)
Sep 19, 2007	16.62	16.75	16.55	16.61	2,199,943	-0.04(-0.22%)
Sep 18, 2007	16.33	16.71	16.31	16.65	1,745,433	+0.32(+1.95%)
Sep 17, 2007	16.31	16.43	16.21	16.33	1,410,964	+0.02(+0.13%)
Sep 14, 2007	16.07	16.36	16.07	16.31	1,521,808	+0.23(+1.41%)
Sep 13, 2007	16.09	16.25	16.04	16.08	1,338,601	+0.02(+0.13%)
Sep 12, 2007	15.94	16.09	15.94	16.06	1,158,297	+0.07(+0.44%)
Sep 11, 2007	15.99	16.07	15.84	15.99	1,338,843	+0.19(+1.23%)
Sep 10, 2007	15.82	15.90	15.74	15.80	1,319,723	-0.02(-0.13%)
Sep 07, 2007	15.80	16.01	15.73	15.82	1,285,357	-0.15(-0.96%)
Sep 06, 2007	16.00	16.01	15.83	15.97	1,350,460	-0.02(-0.16%)
Sep 05, 2007	15.92	16.16	15.92	15.99	1,657,096	-0.10(-0.64%)
Sep 04, 2007	16.09	16.14	15.96	16.10	1,739,866	+0.05(+0.28%)
Aug 31, 2007	16.01	16.09	15.86	16.05	1,561,741	+0.19(+1.22%)
Aug 30, 2007	15.75	15.99	15.72	15.86	1,705,500	-0.04(-0.23%)
Aug 29, 2007	15.63	15.94	15.55	15.90	1,468,806	+0.41(+2.64%)
Aug 28, 2007	15.70	15.91	15.47	15.49	1,966,395	-0.40(-2.52%)
Aug 27, 2007	15.91	15.98	15.80	15.89	1,601,519	-0.03(-0.18%)
Aug 24, 2007	16.01	16.06	15.71	15.92	2,746,903	+0.02(+0.16%)
Aug 23, 2007	15.81	15.95	15.71	15.89	2,345,637	+0.24(+1.50%)
Aug 22, 2007	15.70	15.80	15.51	15.66	1,512,612	+0.13(+0.85%)
Aug 21, 2007	15.49	15.65	15.46	15.52	1,782,704	+0.11(+0.70%)
Aug 20, 2007	15.28	15.51	15.01	15.42	2,886,063	+0.32(+2.11%)
Aug 17, 2007	15.08	15.39	14.82	15.10	3,033,936	+0.57(+3.93%)
Aug 16, 2007	14.78	14.92	13.92	14.53	5,365,053	-0.33(-2.25%)
Aug 15, 2007	14.76	15.26	14.73	14.86	2,203,089	-0.11(-0.75%)
Aug 14, 2007	15.41	15.47	14.95	14.97	2,675,750	-0.53(-3.41%)
Aug 13, 2007	15.78	15.86	15.50	15.50	2,383,392	-0.16(-1.03%)
Aug 10, 2007	15.55	15.77	15.36	15.66	3,503,209	+0.04(+0.26%)
Aug 09, 2007	15.66	16.15	15.59	15.62	4,647,712	-0.40(-2.50%)
Aug 08, 2007	15.64	16.06	15.64	16.02	3,337,427	+0.48(+3.11%)
Aug 07, 2007	15.43	15.67	15.26	15.54	3,145,507	+0.07(+0.45%)
Aug 06, 2007	15.15	15.47	14.88	15.47	1,976,802	+0.24(+1.57%)
Aug 03, 2007	15.27	15.53	15.18	15.23	2,523,278	-0.30(-1.94%)
Aug 02, 2007	15.45	15.56	15.32	15.53	1,943,161	+0.30(+1.95%)
Aug 01, 2007	15.02	15.28	14.72	15.23	2,685,673	+0.14(+0.90%)
Jul 31, 2007	15.21	15.27	14.96	15.10	3,901,571	+0.07(+0.44%)
Jul 30, 2007	15.06	15.12	14.99	15.03	2,244,716	-0.02(-0.11%)
Jul 27, 2007	15.26	15.37	15.02	15.05	2,460,112	-0.34(-2.20%)
Jul 26, 2007	15.59	15.68	15.28	15.39	3,032,242	-0.49(-3.10%)
Jul 25, 2007	15.68	15.96	15.57	15.88	2,416,549	+0.21(+1.32%)
Jul 24, 2007	15.92	15.96	15.61	15.67	2,008,022	-0.20(-1.25%)
Jul 23, 2007	15.90	16.00	15.78	15.87	1,282,453	+0.02(+0.10%)
Jul 20, 2007	15.95	16.10	15.84	15.85	1,634,347	-0.16(-0.98%)
Jul 19, 2007	16.01	16.07	15.90	16.01	1,163,864	+0.00(+0.00%)
Jul 18, 2007	15.92	16.01	15.78	16.01	1,855,309	+0.09(+0.55%)
Jul 17, 2007	15.87	16.01	15.87	15.92	1,212,267	+0.03(+0.21%)
Jul 16, 2007	15.81	15.94	15.78	15.89	2,572,408	+0.05(+0.31%)
Jul 13, 2007	15.71	15.92	15.70	15.84	2,318,047	+0.09(+0.58%)
Jul 12, 2007	15.47	15.76	15.44	15.75	1,649,352	+0.34(+2.20%)
Jul 11, 2007	15.38	15.45	15.32	15.41	1,218,076	-0.07(-0.45%)
Jul 10, 2007	15.41	15.56	15.37	15.48	1,940,499	-0.00(-0.03%)
Jul 09, 2007	15.51	15.58	15.48	15.49	1,176,691	-0.01(-0.05%)
Jul 06, 2007	15.43	15.54	15.42	15.49	1,264,543	+0.05(+0.32%)
Jul 05, 2007	15.55	15.56	15.28	15.45	1,629,022	-0.03(-0.21%)
Jul 03, 2007	15.59	15.59	15.46	15.48	905,389	+0.13(+0.86%)
Jul 02, 2007	15.42	15.46	15.34	15.35	806,645	-0.07(-0.48%)
Jun 29, 2007	15.31	15.47	15.25	15.42	1,551,818	+0.07(+0.46%)
Jun 28, 2007	15.19	15.44	15.19	15.35	1,528,101	+0.24(+1.59%)
Jun 27, 2007	15.10	15.16	14.96	15.11	1,632,652	-0.06(-0.41%)
Jun 26, 2007	15.25	15.42	15.15	15.17	1,450,413	-0.06(-0.38%)
Jun 25, 2007	15.16	15.42	15.16	15.23	2,742,063	+0.01(+0.05%)
Jun 22, 2007	15.16	15.23	15.02	15.22	1,288,503	+0.09(+0.63%)
Jun 21, 2007	15.24	15.27	15.05	15.13	1,453,801	-0.17(-1.13%)
Jun 20, 2007	15.35	15.52	15.27	15.30	1,389,666	-0.06(-0.38%)
Jun 19, 2007	15.26	15.49	15.26	15.36	1,751,483	+0.16(+1.06%)
Jun 18, 2007	15.14	15.21	15.08	15.20	926,928	-0.02(-0.11%)
Jun 15, 2007	15.20	15.30	15.11	15.21	885,543	+0.10(+0.66%)
Jun 14, 2007	15.18	15.27	15.00	15.11	1,050,841	-0.08(-0.52%)
Jun 13, 2007	14.99	15.20	14.96	15.19	1,137,484	+0.21(+1.43%)
Jun 12, 2007	14.97	15.27	14.90	14.98	1,661,937	-0.05(-0.30%)
Jun 11, 2007	15.00	15.09	14.95	15.02	1,183,709	+0.02(+0.17%)
Jun 08, 2007	14.91	15.09	14.91	15.00	1,068,301	+0.09(+0.61%)
Jun 07, 2007	15.18	15.21	14.84	14.91	1,667,019	-0.26(-1.72%)
Jun 06, 2007	15.29	15.33	15.09	15.17	1,267,447	-0.10(-0.68%)
Jun 05, 2007	15.44	15.48	15.27	15.27	1,296,974	-0.17(-1.10%)
Jun 04, 2007	15.56	15.56	15.35	15.44	1,427,663	-0.13(-0.85%)
Jun 01, 2007	15.46	15.60	15.43	15.57	1,228,967	+0.14(+0.88%)
May 31, 2007	15.48	15.54	15.40	15.44	910,955	+0.00(+0.00%)
May 30, 2007	15.42	15.46	15.35	15.44	1,008,730	+0.00(+0.00%)
May 29, 2007	15.56	15.61	15.44	15.44	1,698,723	+0.10(+0.62%)
May 25, 2007	15.18	15.40	15.18	15.34	1,947,760	+0.23(+1.53%)
May 24, 2007	15.14	15.20	15.05	15.11	2,177,435	+0.01(+0.08%)
May 23, 2007	15.10	15.18	15.05	15.10	1,193,221	+0.08(+0.55%)
May 22, 2007	15.00	15.10	14.98	15.02	914,101	+0.07(+0.50%)
May 21, 2007	14.97	15.04	14.91	14.94	1,141,356	-0.06(-0.41%)
May 18, 2007	15.12	15.10	14.94	15.00	1,106,748	-0.02(-0.11%)
May 17, 2007	14.98	15.04	14.92	15.02	1,740,108	+0.07(+0.47%)
May 16, 2007	14.78	14.97	14.77	14.95	1,633,621	+0.12(+0.81%)
May 15, 2007	14.71	14.86	14.70	14.83	1,895,726	+0.19(+1.30%)
May 14, 2007	14.63	14.71	14.61	14.64	999,292	+0.01(+0.06%)
May 11, 2007	14.55	14.64	14.51	14.63	1,217,350	-0.05(-0.34%)
May 10, 2007	14.69	14.74	14.56	14.68	1,406,850	-0.06(-0.42%)
May 09, 2007	14.82	14.82	14.69	14.74	1,191,696	-0.11(-0.75%)
May 08, 2007	14.81	14.88	14.68	14.85	1,234,049	+0.05(+0.31%)
May 07, 2007	14.83	14.94	14.70	14.81	1,621,520	+0.03(+0.22%)
May 04, 2007	14.87	14.92	14.76	14.78	1,571,180	-0.04(-0.28%)
May 03, 2007	15.03	15.10	14.82	14.82	1,627,086	-0.23(-1.54%)
May 02, 2007	14.67	15.07	14.56	15.05	2,013,347	+0.28(+1.87%)
May 01, 2007	15.02	15.05	14.72	14.77	1,757,292	-0.15(-1.00%)
Apr 30, 2007	15.06	15.14	14.90	14.92	1,604,820	-0.02(-0.11%)
Apr 27, 2007	14.81	14.97	14.73	14.94	1,125,383	+0.15(+1.03%)
Apr 26, 2007	14.83	14.90	14.78	14.78	1,062,216	-0.20(-1.32%)
Apr 25, 2007	14.84	14.99	14.78	14.98	958,633	+0.21(+1.40%)
Apr 24, 2007	14.80	14.85	14.74	14.78	951,372	-0.07(-0.47%)
Apr 23, 2007	14.95	15.01	14.83	14.85	1,030,270	-0.14(-0.91%)
Apr 20, 2007	15.03	15.13	14.95	14.98	904,421	+0.08(+0.56%)
Apr 19, 2007	14.93	15.00	14.89	14.90	1,112,314	-0.13(-0.88%)
Apr 18, 2007	14.73	15.04	14.70	15.03	1,943,161	+0.30(+2.02%)
Apr 17, 2007	14.74	14.77	14.68	14.73	861,825	+0.05(+0.37%)
Apr 16, 2007	14.71	14.78	14.65	14.68	1,151,763	+0.06(+0.42%)
Apr 13, 2007	14.67	14.70	14.52	14.62	996,145	-0.10(-0.67%)
Apr 12, 2007	14.58	14.81	14.48	14.72	1,976,802	+0.12(+0.79%)
Apr 11, 2007	14.54	14.62	14.41	14.60	1,899,598	+0.14(+0.97%)
Apr 10, 2007	14.65	14.66	14.44	14.46	1,315,609	-0.17(-1.13%)
Apr 09, 2007	14.54	14.67	14.54	14.63	1,366,191	+0.05(+0.37%)
Apr 05, 2007	14.60	14.60	14.48	14.57	889,415	+0.11(+0.74%)
Apr 04, 2007	14.35	14.49	14.30	14.47	1,093,921	+0.06(+0.40%)
Apr 03, 2007	14.35	14.49	14.26	14.41	1,659,758	+0.09(+0.63%)
Apr 02, 2007	14.23	14.33	14.20	14.32	1,129,981	+0.08(+0.58%)
Mar 30, 2007	14.27	14.33	14.21	14.23	1,145,228	-0.02(-0.14%)
Mar 29, 2007	14.21	14.28	14.17	14.26	994,693	+0.16(+1.11%)
Mar 28, 2007	14.21	14.21	14.08	14.10	1,202,587	-0.19(-1.30%)
Mar 27, 2007	14.37	14.38	14.21	14.28	1,234,049	-0.05(-0.37%)
Mar 26, 2007	14.33	14.38	14.16	14.34	1,531,489	+0.06(+0.43%)
Mar 23, 2007	14.11	14.28	14.11	14.28	1,499,877	+0.18(+1.29%)
Mar 22, 2007	14.38	14.44	14.09	14.09	1,885,077	-0.32(-2.24%)
Mar 21, 2007	14.16	14.44	14.16	14.42	1,734,058	+0.29(+2.02%)
Mar 20, 2007	14.10	14.21	14.04	14.13	1,400,799	+0.12(+0.86%)
Mar 19, 2007	13.95	14.06	13.92	14.01	1,911,941	+0.21(+1.53%)
Mar 16, 2007	13.78	13.95	13.74	13.80	1,129,255	+0.05(+0.36%)
Mar 15, 2007	13.76	13.81	13.59	13.75	1,273,498	+0.05(+0.33%)
Mar 14, 2007	13.70	13.75	13.52	13.71	1,511,886	-0.10(-0.72%)
Mar 13, 2007	14.19	14.19	13.80	13.80	1,241,309	-0.38(-2.71%)
Mar 12, 2007	14.16	14.21	14.08	14.19	1,000,260	+0.03(+0.23%)
Mar 09, 2007	14.07	14.19	14.04	14.16	1,790,206	+0.23(+1.66%)
Mar 08, 2007	13.81	13.98	13.81	13.92	1,238,163	+0.11(+0.78%)
Mar 07, 2007	13.85	13.85	13.71	13.82	1,313,431	-0.03(-0.24%)
Mar 06, 2007	13.72	13.87	13.72	13.85	1,679,362	+0.23(+1.67%)
Mar 05, 2007	13.55	13.74	13.49	13.62	1,578,682	-0.15(-1.08%)
Mar 02, 2007	13.79	13.95	13.70	13.77	1,412,658	-0.02(-0.18%)
Mar 01, 2007	13.66	13.91	13.40	13.80	2,082,958	-0.07(-0.54%)
Feb 28, 2007	13.82	13.93	13.68	13.87	2,540,462	+0.01(+0.09%)
Feb 27, 2007	14.23	14.25	13.71	13.86	1,823,363	-0.46(-3.20%)
Feb 26, 2007	14.33	14.37	14.26	14.32	963,935	+0.05(+0.32%)
Feb 23, 2007	14.35	14.37	14.24	14.27	1,123,931	+0.01(+0.06%)
Feb 22, 2007	14.35	14.35	14.23	14.26	1,161,444	-0.14(-0.98%)
Feb 21, 2007	14.48	14.49	14.39	14.40	1,294,795	+0.03(+0.23%)
Feb 20, 2007	14.30	14.43	14.24	14.37	1,338,843	+0.00(+0.00%)
Feb 16, 2007	14.34	14.38	14.29	14.37	674,745	+0.03(+0.20%)
Feb 15, 2007	14.30	14.37	14.20	14.34	2,477,295	+0.13(+0.90%)
Feb 14, 2007	14.41	14.42	14.13	14.21	2,182,979	-0.20(-1.38%)
Feb 13, 2007	14.38	14.65	14.34	14.41	1,741,999	+0.11(+0.78%)
Feb 12, 2007	14.40	14.42	14.23	14.30	2,109,065	+0.00(+0.03%)
Feb 09, 2007	14.43	14.47	14.28	14.30	1,578,924	-0.07(-0.49%)
Feb 08, 2007	14.22	14.38	14.16	14.37	1,190,486	+0.06(+0.43%)
Feb 07, 2007	14.31	14.46	14.28	14.30	1,562,709	+0.01(+0.09%)
Feb 06, 2007	14.19	14.31	14.19	14.29	1,326,258	+0.04(+0.26%)
Feb 05, 2007	14.02	14.28	13.99	14.26	1,643,301	+0.19(+1.38%)
Feb 02, 2007	14.21	14.25	14.03	14.06	1,378,776	-0.13(-0.93%)
Feb 01, 2007	13.97	14.26	13.90	14.19	2,469,793	+0.26(+1.90%)
Jan 31, 2007	13.80	14.01	13.74	13.93	1,315,851	+0.13(+0.96%)
Jan 30, 2007	13.77	13.82	13.71	13.80	1,199,682	+0.01(+0.09%)
Jan 29, 2007	13.90	13.93	13.76	13.78	1,025,429	-0.11(-0.77%)
Jan 26, 2007	13.92	13.94	13.83	13.89	1,069,235	+0.04(+0.30%)
Jan 25, 2007	14.02	14.09	13.83	13.85	1,279,790	-0.16(-1.12%)
Jan 24, 2007	13.85	14.03	13.85	14.01	938,061	+0.09(+0.62%)
Jan 23, 2007	13.82	13.97	13.73	13.92	1,531,731	+0.10(+0.75%)
Jan 22, 2007	13.90	13.94	13.80	13.82	1,438,554	-0.08(-0.56%)
Jan 19, 2007	13.80	13.95	13.76	13.90	1,284,147	+0.13(+0.93%)
Jan 18, 2007	13.72	13.85	13.72	13.77	1,146,680	-0.02(-0.12%)
Jan 17, 2007	13.88	13.88	13.74	13.78	1,145,228	-0.09(-0.63%)
Jan 16, 2007	13.94	14.05	13.84	13.87	1,545,768	-0.03(-0.21%)
Jan 12, 2007	13.74	14.01	13.72	13.90	2,014,073	+0.22(+1.63%)
Jan 11, 2007	13.69	13.78	13.64	13.68	1,762,858	-0.03(-0.24%)
Jan 10, 2007	13.72	13.74	13.62	13.71	1,269,626	-0.00(-0.03%)
Jan 09, 2007	13.81	13.88	13.68	13.71	2,208,655	-0.10(-0.72%)
Jan 08, 2007	13.77	13.88	13.71	13.81	1,601,432	+0.00(+0.03%)
Jan 05, 2007	13.90	13.90	13.73	13.81	1,443,636	-0.14(-1.04%)
Jan 04, 2007	13.95	14.02	13.87	13.95	3,326,778	+0.01(+0.09%)

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.