Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	21.04	21.06	20.64	20.70	3,002,153	-0.37(-1.76%)
Dec 28, 2007	21.06	21.22	20.94	21.07	2,684,324	+0.20(+0.95%)
Dec 27, 2007	21.20	21.27	20.85	20.87	2,258,208	-0.42(-1.96%)
Dec 26, 2007	21.36	21.36	21.09	21.29	2,095,931	-0.07(-0.31%)
Dec 24, 2007	21.16	21.40	21.16	21.36	1,065,514	+0.11(+0.53%)
Dec 21, 2007	21.12	21.34	21.08	21.24	4,810,750	+0.33(+1.59%)
Dec 20, 2007	21.16	21.27	20.86	20.91	3,585,253	-0.19(-0.88%)
Dec 19, 2007	21.00	21.18	20.72	21.10	3,706,488	+0.14(+0.66%)
Dec 18, 2007	20.63	21.00	20.51	20.96	5,401,503	+0.44(+2.13%)
Dec 17, 2007	20.88	20.88	20.51	20.52	3,527,384	-0.41(-1.96%)
Dec 14, 2007	21.43	21.59	20.88	20.93	5,841,503	-0.71(-3.28%)
Dec 13, 2007	21.47	21.69	21.24	21.64	3,764,772	+0.03(+0.12%)
Dec 12, 2007	21.95	22.06	21.34	21.61	5,440,795	+0.17(+0.80%)
Dec 11, 2007	21.73	21.95	21.39	21.44	4,136,769	-0.30(-1.40%)
Dec 10, 2007	21.53	21.81	21.45	21.75	2,678,985	+0.24(+1.11%)
Dec 07, 2007	21.81	21.81	21.44	21.51	3,334,373	-0.31(-1.40%)
Dec 06, 2007	21.53	21.85	21.47	21.81	2,745,439	+0.28(+1.29%)
Dec 05, 2007	22.00	22.00	21.38	21.53	4,853,527	-0.31(-1.40%)
Dec 04, 2007	21.30	21.94	21.28	21.84	6,000,630	+0.37(+1.73%)
Dec 03, 2007	21.49	21.59	21.34	21.47	4,930,416	-0.09(-0.43%)
Nov 30, 2007	21.65	21.67	21.36	21.56	5,387,216	+0.21(+0.96%)
Nov 29, 2007	21.04	21.46	21.01	21.36	4,366,742	+0.23(+1.07%)
Nov 28, 2007	21.06	21.16	20.86	21.13	5,358,463	+0.27(+1.27%)
Nov 27, 2007	20.78	20.92	20.59	20.86	7,966,985	+0.15(+0.74%)
Nov 26, 2007	21.18	21.40	20.71	20.71	5,602,062	-0.42(-2.01%)
Nov 23, 2007	21.20	21.20	21.00	21.14	2,140,584	+0.04(+0.19%)
Nov 21, 2007	21.55	21.67	21.10	21.10	5,009,100	-0.68(-3.14%)
Nov 20, 2007	21.47	22.18	21.43	21.78	12,214,240	+0.31(+1.42%)
Nov 19, 2007	21.92	21.98	21.29	21.47	5,109,342	-0.54(-2.44%)
Nov 16, 2007	22.03	22.08	21.75	22.01	3,953,562	+0.13(+0.58%)
Nov 15, 2007	22.03	22.26	21.85	21.89	4,722,734	-0.24(-1.08%)
Nov 14, 2007	22.36	22.46	22.09	22.12	6,132,786	-0.17(-0.77%)
Nov 13, 2007	22.38	22.38	22.00	22.30	7,400,011	+0.15(+0.69%)
Nov 12, 2007	22.23	22.42	22.07	22.14	6,361,229	-0.08(-0.36%)
Nov 09, 2007	22.14	22.55	22.11	22.22	4,718,272	-0.25(-1.12%)
Nov 08, 2007	22.82	22.82	21.98	22.48	9,857,903	-0.23(-1.02%)
Nov 07, 2007	23.30	23.36	22.68	22.71	6,729,885	-0.59(-2.53%)
Nov 06, 2007	22.79	23.34	22.68	23.30	8,197,351	+0.55(+2.42%)
Nov 05, 2007	22.36	22.81	22.16	22.75	12,069,114	+0.52(+2.36%)
Nov 02, 2007	22.37	22.58	22.17	22.22	5,768,414	-0.11(-0.50%)
Nov 01, 2007	22.56	22.65	22.25	22.34	7,702,576	-0.40(-1.78%)
Oct 31, 2007	22.55	22.80	22.34	22.74	4,255,533	+0.32(+1.42%)
Oct 30, 2007	21.89	22.54	21.84	22.42	3,645,469	+0.48(+2.21%)
Oct 29, 2007	21.97	22.01	21.70	21.94	4,643,047	+0.13(+0.61%)
Oct 26, 2007	21.85	21.96	21.67	21.81	3,249,967	+0.05(+0.21%)
Oct 25, 2007	21.91	21.97	21.64	21.76	4,989,696	-0.14(-0.64%)
Oct 24, 2007	21.85	21.92	21.65	21.90	3,134,920	-0.02(-0.09%)
Oct 23, 2007	21.99	22.08	21.77	21.92	4,418,268	-0.02(-0.09%)
Oct 22, 2007	21.85	21.97	21.81	21.94	3,320,081	-0.03(-0.15%)
Oct 19, 2007	22.40	22.42	21.93	21.97	4,166,122	-0.54(-2.42%)
Oct 18, 2007	22.55	22.74	22.39	22.52	1,895,638	-0.06(-0.26%)
Oct 17, 2007	22.75	22.87	22.42	22.58	2,468,310	-0.06(-0.26%)
Oct 16, 2007	22.55	22.81	22.51	22.64	5,553,020	+0.08(+0.35%)
Oct 15, 2007	22.73	22.86	22.44	22.56	4,266,392	-0.03(-0.15%)
Oct 12, 2007	22.49	22.64	22.46	22.59	2,293,553	+0.08(+0.35%)
Oct 11, 2007	22.82	22.88	22.48	22.51	3,935,274	-0.13(-0.56%)
Oct 10, 2007	22.44	22.89	22.40	22.64	3,596,856	-0.29(-1.27%)
Oct 09, 2007	23.16	23.20	22.89	22.93	3,286,305	-0.12(-0.52%)
Oct 08, 2007	23.41	23.41	22.85	23.05	1,766,746	-0.25(-1.05%)
Oct 05, 2007	23.19	23.38	22.89	23.29	2,443,280	+0.25(+1.09%)
Oct 04, 2007	23.23	23.24	22.91	23.04	3,228,706	-0.15(-0.66%)
Oct 03, 2007	23.01	23.33	22.97	23.19	3,526,050	-0.01(-0.06%)
Oct 02, 2007	23.78	23.81	23.13	23.21	4,808,455	-0.56(-2.37%)
Oct 01, 2007	23.61	23.80	23.38	23.77	3,732,320	+0.17(+0.70%)
Sep 28, 2007	23.13	23.66	23.11	23.60	4,885,958	+0.37(+1.60%)
Sep 27, 2007	23.07	23.62	23.01	23.23	3,395,170	+0.02(+0.09%)
Sep 26, 2007	23.17	23.21	23.02	23.21	3,550,314	+0.20(+0.86%)
Sep 25, 2007	22.81	23.20	22.71	23.01	5,408,419	+0.19(+0.84%)
Sep 24, 2007	22.81	22.95	22.60	22.82	3,561,484	-0.14(-0.61%)
Sep 21, 2007	23.07	23.14	22.71	22.96	6,571,857	+0.25(+1.08%)
Sep 20, 2007	22.37	22.79	22.35	22.71	3,584,855	+0.29(+1.27%)
Sep 19, 2007	22.55	22.55	22.22	22.43	3,308,169	-0.09(-0.38%)
Sep 18, 2007	22.08	22.55	22.08	22.52	4,867,562	+0.50(+2.26%)
Sep 17, 2007	21.97	22.14	21.87	22.02	3,202,923	-0.08(-0.36%)
Sep 14, 2007	21.92	22.14	21.85	22.10	3,250,570	+0.05(+0.24%)
Sep 13, 2007	22.21	22.21	21.89	22.05	2,580,492	-0.01(-0.06%)
Sep 12, 2007	22.08	22.20	21.99	22.06	2,626,179	-0.13(-0.60%)
Sep 11, 2007	21.85	22.22	21.85	22.19	2,531,036	+0.31(+1.39%)
Sep 10, 2007	22.02	22.05	21.80	21.89	2,408,449	+0.00(+0.00%)
Sep 07, 2007	21.75	21.97	21.72	21.89	3,127,682	-0.06(-0.27%)
Sep 06, 2007	21.79	22.06	21.69	21.95	3,738,502	+0.16(+0.73%)
Sep 05, 2007	22.04	22.21	21.75	21.79	3,809,521	-0.59(-2.64%)
Sep 04, 2007	22.03	22.40	21.87	22.38	3,846,915	+0.24(+1.08%)
Aug 31, 2007	22.42	22.44	22.03	22.14	3,621,646	+0.03(+0.15%)
Aug 30, 2007	22.45	22.30	21.96	22.10	2,842,402	-0.34(-1.54%)
Aug 29, 2007	21.87	22.50	21.75	22.45	3,403,463	+0.74(+3.39%)
Aug 28, 2007	22.19	22.24	21.71	21.71	3,206,994	-0.52(-2.33%)
Aug 27, 2007	22.28	22.50	22.22	22.23	1,997,078	-0.15(-0.68%)
Aug 24, 2007	22.18	22.43	22.05	22.38	2,386,586	+0.16(+0.72%)
Aug 23, 2007	22.54	22.54	21.98	22.22	2,604,165	-0.21(-0.92%)
Aug 22, 2007	22.52	22.58	22.18	22.43	2,726,148	+0.03(+0.12%)
Aug 21, 2007	22.34	22.62	22.12	22.40	4,426,372	+0.06(+0.27%)
Aug 20, 2007	22.36	22.36	21.93	22.34	3,713,159	+0.17(+0.78%)
Aug 17, 2007	21.95	22.22	21.47	22.17	4,937,412	+0.90(+4.24%)
Aug 16, 2007	21.22	21.43	20.84	21.27	5,440,537	+0.05(+0.22%)
Aug 15, 2007	21.38	21.85	21.18	21.22	4,515,200	-0.13(-0.59%)
Aug 14, 2007	22.26	22.32	21.24	21.35	4,879,519	-0.91(-4.08%)
Aug 13, 2007	22.22	22.62	22.12	22.26	7,510,328	+0.77(+3.58%)
Aug 10, 2007	19.90	21.78	19.83	21.49	6,843,252	+0.72(+3.45%)
Aug 09, 2007	21.71	21.81	20.77	20.77	4,099,627	-0.94(-4.34%)
Aug 08, 2007	20.99	22.10	20.92	21.71	5,203,506	+0.22(+1.02%)
Aug 07, 2007	21.40	21.62	21.12	21.49	4,488,670	+0.09(+0.43%)
Aug 06, 2007	20.64	21.47	20.64	21.40	5,184,999	+0.81(+3.93%)
Aug 03, 2007	20.82	21.17	20.59	20.59	5,842,071	-0.58(-2.73%)
Aug 02, 2007	21.07	21.39	21.00	21.17	5,244,758	+0.17(+0.79%)
Aug 01, 2007	21.16	21.30	20.90	21.00	8,407,774	-0.14(-0.66%)
Jul 31, 2007	20.65	21.66	20.54	21.14	10,450,890	+0.58(+2.81%)
Jul 30, 2007	20.06	20.61	19.93	20.57	4,862,586	+0.47(+2.34%)
Jul 27, 2007	20.14	20.36	19.99	20.10	5,615,142	-0.15(-0.75%)
Jul 26, 2007	20.55	20.63	20.11	20.25	7,886,439	-0.38(-1.86%)
Jul 25, 2007	20.71	20.81	20.57	20.63	4,154,115	-0.03(-0.13%)
Jul 24, 2007	21.04	21.20	20.61	20.66	4,584,655	-0.56(-2.66%)
Jul 23, 2007	21.36	21.37	21.04	21.22	3,256,036	+0.03(+0.13%)
Jul 20, 2007	21.40	21.49	21.04	21.20	5,831,538	-0.38(-1.78%)
Jul 19, 2007	21.33	21.65	21.29	21.58	3,520,169	+0.42(+2.01%)
Jul 18, 2007	21.25	21.32	20.97	21.16	4,651,340	-0.20(-0.93%)
Jul 17, 2007	21.59	21.67	21.32	21.36	5,008,845	-0.32(-1.47%)
Jul 16, 2007	21.69	21.79	21.58	21.67	6,626,591	-0.13(-0.58%)
Jul 13, 2007	21.59	21.87	21.51	21.80	2,770,026	+0.14(+0.64%)
Jul 12, 2007	21.33	21.67	21.21	21.66	3,556,206	+0.38(+1.78%)
Jul 11, 2007	21.32	21.45	21.22	21.28	5,086,348	-0.14(-0.65%)
Jul 10, 2007	21.39	21.55	21.36	21.42	4,619,748	-0.19(-0.86%)
Jul 09, 2007	21.64	21.71	21.49	21.61	3,630,542	-0.05(-0.21%)
Jul 06, 2007	21.87	21.87	21.55	21.65	3,608,143	-0.30(-1.36%)
Jul 05, 2007	21.87	22.07	21.85	21.95	3,869,284	-0.03(-0.15%)
Jul 03, 2007	21.93	22.03	21.82	21.99	2,384,761	-0.12(-0.54%)
Jul 02, 2007	21.95	22.10	21.92	22.10	5,769,545	+0.23(+1.03%)
Jun 29, 2007	21.95	22.05	21.77	21.88	4,312,627	+0.03(+0.12%)
Jun 28, 2007	21.94	22.08	21.82	21.85	3,417,034	-0.09(-0.39%)
Jun 27, 2007	21.81	21.99	21.65	21.94	5,584,533	-0.04(-0.18%)
Jun 26, 2007	22.33	22.34	21.97	21.98	6,759,410	-0.16(-0.72%)
Jun 25, 2007	22.32	22.48	22.05	22.14	6,564,753	-0.19(-0.86%)
Jun 22, 2007	22.40	22.50	22.22	22.33	7,909,982	-0.07(-0.33%)
Jun 21, 2007	22.40	22.50	22.22	22.40	7,621,144	+0.01(+0.03%)
Jun 20, 2007	22.52	22.62	22.25	22.40	7,987,404	-0.07(-0.30%)
Jun 19, 2007	22.45	22.52	22.30	22.46	5,975,814	-0.09(-0.38%)
Jun 18, 2007	22.15	22.61	22.15	22.55	9,805,239	+0.41(+1.86%)
Jun 15, 2007	21.76	22.17	21.74	22.14	8,587,519	+0.61(+2.83%)
Jun 14, 2007	21.34	21.56	21.24	21.53	6,569,143	+0.19(+0.87%)
Jun 13, 2007	21.11	21.34	20.98	21.34	5,469,034	+0.23(+1.10%)
Jun 12, 2007	21.45	21.55	21.11	21.11	5,091,173	-0.50(-2.33%)
Jun 11, 2007	21.68	21.75	21.41	21.61	3,305,832	-0.15(-0.70%)
Jun 08, 2007	21.29	21.78	21.22	21.77	4,021,967	+0.39(+1.83%)
Jun 07, 2007	21.54	21.62	21.36	21.38	3,050,783	-0.28(-1.29%)
Jun 06, 2007	21.76	21.81	21.59	21.65	2,772,393	-0.11(-0.52%)
Jun 05, 2007	22.09	22.18	21.71	21.77	4,659,987	-0.45(-2.03%)
Jun 04, 2007	21.92	22.33	21.92	22.22	3,355,807	+0.14(+0.63%)
Jun 01, 2007	22.05	22.24	22.02	22.08	3,615,615	+0.11(+0.51%)
May 31, 2007	21.93	22.08	21.80	21.97	4,581,980	-0.03(-0.12%)
May 30, 2007	21.89	22.02	21.79	21.99	2,733,678	+0.07(+0.33%)
May 29, 2007	21.83	22.08	21.75	21.92	3,439,802	-0.03(-0.15%)
May 25, 2007	22.03	22.08	21.84	21.95	3,413,717	-0.05(-0.21%)
May 24, 2007	22.03	22.17	21.93	22.00	5,244,561	-0.03(-0.15%)
May 23, 2007	21.93	22.24	21.89	22.03	4,270,237	+0.21(+0.97%)
May 22, 2007	21.85	22.03	21.50	21.82	4,771,212	-0.03(-0.15%)
May 21, 2007	22.14	22.17	21.83	21.85	6,036,278	-0.40(-1.82%)
May 18, 2007	22.04	22.32	21.91	22.26	4,670,710	+0.23(+1.05%)
May 17, 2007	22.27	22.32	21.97	22.03	4,309,821	-0.35(-1.57%)
May 16, 2007	21.86	22.44	21.86	22.38	5,453,224	+0.55(+2.52%)
May 15, 2007	22.05	22.17	21.76	21.83	5,027,864	-0.25(-1.11%)
May 14, 2007	21.73	22.23	21.71	22.07	5,045,259	+0.34(+1.59%)
May 11, 2007	21.73	21.89	21.59	21.73	4,635,055	-0.06(-0.27%)
May 10, 2007	22.68	22.04	21.75	21.79	4,958,786	-0.38(-1.74%)
May 09, 2007	22.20	22.31	22.16	22.17	3,358,983	-0.03(-0.15%)
May 08, 2007	22.24	22.40	22.17	22.20	2,848,433	-0.06(-0.27%)
May 07, 2007	22.37	22.58	22.15	22.26	3,909,784	-0.05(-0.24%)
May 04, 2007	22.62	22.62	22.22	22.32	5,908,565	-0.31(-1.35%)
May 03, 2007	21.98	22.67	21.95	22.62	7,559,803	+0.64(+2.93%)
May 02, 2007	21.36	22.01	21.22	21.98	10,875,356	+0.62(+2.89%)
May 01, 2007	21.72	21.78	21.24	21.36	7,177,317	-0.35(-1.62%)
Apr 30, 2007	22.37	22.54	21.58	21.71	9,124,395	-1.05(-4.60%)
Apr 27, 2007	22.88	22.95	22.72	22.76	3,377,190	-0.25(-1.07%)
Apr 26, 2007	22.22	23.18	22.08	23.01	7,696,089	+0.79(+3.55%)
Apr 25, 2007	22.18	22.28	22.11	22.22	6,467,884	+0.07(+0.30%)
Apr 24, 2007	22.38	22.38	22.07	22.15	2,805,982	-0.23(-1.04%)
Apr 23, 2007	22.35	22.42	22.20	22.38	2,443,883	+0.04(+0.18%)
Apr 20, 2007	22.19	22.40	22.03	22.34	4,829,683	+0.23(+1.05%)
Apr 19, 2007	22.72	22.72	22.03	22.11	3,339,298	-0.08(-0.36%)
Apr 18, 2007	22.24	22.40	22.16	22.19	3,000,339	-0.27(-1.18%)
Apr 17, 2007	22.43	22.49	22.28	22.46	2,595,571	+0.02(+0.09%)
Apr 16, 2007	22.52	22.58	22.41	22.44	2,085,022	-0.03(-0.12%)
Apr 13, 2007	22.62	22.62	22.24	22.46	2,292,769	-0.07(-0.29%)
Apr 12, 2007	22.38	22.54	22.18	22.53	2,860,495	+0.11(+0.50%)
Apr 11, 2007	22.50	22.54	22.16	22.42	3,955,186	-0.20(-0.88%)
Apr 10, 2007	22.20	22.71	22.18	22.62	5,136,407	+0.44(+1.97%)
Apr 09, 2007	22.04	22.22	21.97	22.18	2,209,266	+0.13(+0.57%)
Apr 05, 2007	22.09	22.15	21.97	22.05	2,744,544	-0.11(-0.51%)
Apr 04, 2007	22.38	22.50	22.12	22.16	3,381,437	-0.26(-1.15%)
Apr 03, 2007	22.31	22.45	21.96	22.42	2,805,007	+0.07(+0.33%)
Apr 02, 2007	22.42	22.50	22.23	22.35	3,558,920	-0.09(-0.38%)
Mar 30, 2007	22.40	22.64	22.29	22.44	4,366,813	+0.06(+0.27%)
Mar 29, 2007	22.35	22.40	22.20	22.38	6,873,423	+0.18(+0.81%)
Mar 28, 2007	22.18	22.38	22.12	22.20	4,851,278	+0.01(+0.06%)
Mar 27, 2007	22.16	22.24	21.95	22.18	5,678,015	-0.15(-0.65%)
Mar 26, 2007	21.83	22.58	21.81	22.33	5,674,098	+0.47(+2.15%)
Mar 23, 2007	21.65	21.91	21.60	21.86	5,307,108	+0.20(+0.92%)
Mar 22, 2007	21.87	22.05	21.27	21.66	6,332,315	-0.15(-0.67%)
Mar 21, 2007	21.65	21.89	21.50	21.81	2,532,242	+0.21(+0.95%)
Mar 20, 2007	21.66	21.73	21.53	21.60	2,807,872	-0.10(-0.46%)
Mar 19, 2007	21.57	21.78	21.52	21.70	2,762,487	+0.19(+0.86%)
Mar 16, 2007	21.69	21.83	21.43	21.51	4,458,338	-0.07(-0.34%)
Mar 15, 2007	21.39	21.67	21.32	21.59	4,030,040	+0.23(+1.09%)
Mar 14, 2007	21.12	21.38	20.78	21.36	4,901,337	+0.35(+1.67%)
Mar 13, 2007	21.39	21.34	20.97	21.00	3,867,271	-0.38(-1.80%)
Mar 12, 2007	21.27	21.43	21.21	21.39	2,277,570	+0.03(+0.12%)
Mar 09, 2007	21.26	21.42	21.20	21.36	3,328,223	+0.15(+0.69%)
Mar 08, 2007	21.20	21.27	21.08	21.22	6,567,937	+0.17(+0.82%)
Mar 07, 2007	21.00	21.13	20.95	21.04	5,113,489	+0.03(+0.16%)
Mar 06, 2007	21.17	21.25	20.94	21.01	6,504,608	-0.07(-0.31%)
Mar 05, 2007	21.22	21.38	21.04	21.08	4,530,563	-0.15(-0.69%)
Mar 02, 2007	21.67	21.67	21.14	21.22	6,582,261	-0.47(-2.17%)
Mar 01, 2007	21.62	21.86	21.36	21.69	4,237,627	-0.17(-0.76%)
Feb 28, 2007	21.63	22.01	21.53	21.86	4,877,815	+0.23(+1.07%)
Feb 27, 2007	22.18	22.28	21.41	21.63	7,110,000	-0.64(-2.89%)
Feb 26, 2007	22.38	22.45	22.12	22.27	3,849,279	-0.11(-0.50%)
Feb 23, 2007	22.45	22.62	22.27	22.38	3,970,858	-0.01(-0.06%)
Feb 22, 2007	22.83	22.94	22.40	22.40	4,347,061	-0.46(-2.00%)
Feb 21, 2007	23.09	23.21	22.83	22.85	4,008,101	-0.39(-1.68%)
Feb 20, 2007	23.03	23.29	23.02	23.25	2,826,569	+0.25(+1.10%)
Feb 16, 2007	22.73	23.11	22.73	22.99	3,311,637	+0.16(+0.70%)
Feb 15, 2007	22.71	22.91	22.71	22.83	2,174,586	+0.06(+0.26%)
Feb 14, 2007	22.71	22.93	22.71	22.77	3,436,366	+0.07(+0.29%)
Feb 13, 2007	22.62	22.73	22.62	22.71	3,182,054	+0.06(+0.26%)
Feb 12, 2007	22.68	22.79	22.62	22.65	3,526,507	+0.11(+0.50%)
Feb 09, 2007	22.64	22.75	22.48	22.54	3,042,792	-0.15(-0.64%)
Feb 08, 2007	22.83	22.85	22.65	22.68	3,685,427	-0.11(-0.47%)
Feb 07, 2007	23.15	23.19	22.66	22.79	4,105,959	-0.36(-1.55%)
Feb 06, 2007	22.99	23.21	22.95	23.15	2,619,243	+0.08(+0.35%)
Feb 05, 2007	23.14	23.21	22.86	23.07	2,748,162	-0.21(-0.91%)
Feb 02, 2007	23.08	23.36	23.03	23.28	3,280,726	+0.22(+0.95%)
Feb 01, 2007	22.91	23.13	22.76	23.06	6,078,648	+0.15(+0.64%)
Jan 31, 2007	22.64	22.99	22.62	22.91	4,990,148	+0.14(+0.61%)
Jan 30, 2007	22.64	22.77	22.42	22.77	8,028,417	+0.21(+0.94%)
Jan 29, 2007	23.80	23.92	22.52	22.56	9,803,279	-1.38(-5.76%)
Jan 26, 2007	24.19	24.20	23.89	23.94	3,700,354	-0.17(-0.69%)
Jan 25, 2007	24.29	24.33	24.05	24.11	2,767,161	-0.25(-1.01%)
Jan 24, 2007	23.99	24.37	23.97	24.35	2,636,433	+0.36(+1.49%)
Jan 23, 2007	23.95	24.15	23.92	23.99	2,723,736	+0.05(+0.19%)
Jan 22, 2007	23.98	24.03	23.88	23.95	2,478,563	-0.07(-0.30%)
Jan 19, 2007	24.02	24.17	23.97	24.02	3,278,917	+0.11(+0.47%)
Jan 18, 2007	23.88	24.09	23.74	23.91	3,684,522	+0.21(+0.87%)
Jan 17, 2007	23.69	23.83	23.62	23.70	2,524,552	+0.00(+0.00%)
Jan 16, 2007	23.34	23.74	23.34	23.70	3,987,143	+0.15(+0.65%)
Jan 12, 2007	23.72	23.79	23.45	23.55	3,753,581	-0.29(-1.20%)
Jan 11, 2007	23.68	23.94	23.58	23.84	2,783,144	+0.16(+0.67%)
Jan 10, 2007	23.60	23.76	23.52	23.68	2,760,979	-0.06(-0.25%)
Jan 09, 2007	23.68	23.86	23.52	23.74	4,345,855	+0.14(+0.59%)
Jan 08, 2007	23.67	23.76	23.33	23.60	4,335,601	-0.21(-0.86%)
Jan 05, 2007	23.88	23.92	23.72	23.80	2,936,490	-0.07(-0.31%)
Jan 04, 2007	23.84	23.93	23.78	23.88	3,231,571	-0.05(-0.22%)

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.