Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	33.69	33.74	33.29	33.45	6,337,590	-0.41(-1.22%)
Dec 28, 2007	33.66	33.93	33.65	33.86	4,830,590	+0.11(+0.32%)
Dec 27, 2007	33.96	33.96	33.46	33.76	5,381,330	-0.27(-0.79%)
Dec 26, 2007	33.96	34.08	33.81	34.03	4,659,776	-0.11(-0.33%)
Dec 24, 2007	34.01	34.15	33.78	34.14	2,344,434	+0.16(+0.48%)
Dec 21, 2007	33.58	34.02	33.46	33.98	11,975,841	+0.63(+1.88%)
Dec 20, 2007	33.49	33.52	33.26	33.35	8,868,893	+0.03(+0.09%)
Dec 19, 2007	33.45	33.67	33.02	33.32	10,140,487	-0.19(-0.58%)
Dec 18, 2007	33.50	33.95	33.31	33.51	15,014,025	+0.19(+0.58%)
Dec 17, 2007	33.51	33.79	33.18	33.32	7,667,696	-0.33(-0.99%)
Dec 14, 2007	33.76	33.95	33.55	33.65	8,027,255	-0.29(-0.87%)
Dec 13, 2007	33.65	34.00	33.51	33.95	9,050,132	+0.06(+0.19%)
Dec 12, 2007	33.96	34.33	33.62	33.88	11,650,330	+0.01(+0.04%)
Dec 11, 2007	34.31	34.67	33.83	33.87	9,119,190	-0.45(-1.31%)
Dec 10, 2007	34.05	34.43	33.90	34.32	7,352,567	+0.30(+0.88%)
Dec 07, 2007	34.18	34.24	33.66	34.02	7,126,034	+0.23(+0.69%)
Dec 06, 2007	34.30	34.30	33.48	33.79	10,411,805	+0.28(+0.82%)
Dec 05, 2007	33.02	33.70	32.80	33.51	7,761,252	+0.86(+2.65%)
Dec 04, 2007	32.78	32.91	32.42	32.65	8,699,491	-0.26(-0.80%)
Dec 03, 2007	33.09	33.18	32.71	32.91	7,797,922	-0.26(-0.79%)
Nov 30, 2007	32.90	33.39	32.90	33.18	9,459,156	+0.10(+0.30%)
Nov 29, 2007	32.57	33.28	32.49	33.07	10,508,138	+0.33(+1.01%)
Nov 28, 2007	32.07	32.79	31.71	32.74	9,715,019	+0.85(+2.65%)
Nov 27, 2007	31.22	32.02	31.06	31.90	10,268,766	+0.78(+2.50%)
Nov 26, 2007	31.90	31.92	31.01	31.12	7,950,166	-0.70(-2.21%)
Nov 23, 2007	31.28	31.84	31.03	31.82	4,528,299	+1.07(+3.46%)
Nov 21, 2007	31.35	31.50	30.76	30.76	9,568,365	-0.79(-2.50%)
Nov 20, 2007	31.92	31.95	31.25	31.55	9,709,589	-0.26(-0.83%)
Nov 19, 2007	32.19	32.38	31.60	31.81	13,802,025	-0.65(-2.01%)
Nov 16, 2007	32.77	32.96	32.18	32.46	10,778,571	-0.16(-0.48%)
Nov 15, 2007	33.02	33.19	32.55	32.62	9,375,734	-0.61(-1.83%)
Nov 14, 2007	33.05	33.57	32.96	33.23	10,472,671	+0.24(+0.74%)
Nov 13, 2007	32.84	33.11	32.49	32.98	13,610,900	+0.09(+0.27%)
Nov 12, 2007	32.28	33.16	32.11	32.89	10,634,012	+0.62(+1.92%)
Nov 09, 2007	32.06	32.63	31.87	32.27	10,906,275	-0.07(-0.21%)
Nov 08, 2007	32.32	32.56	32.06	32.34	13,309,447	+0.06(+0.17%)
Nov 07, 2007	32.60	32.94	32.24	32.29	9,515,279	-0.60(-1.81%)
Nov 06, 2007	32.71	32.98	32.58	32.88	11,466,776	+0.20(+0.61%)
Nov 05, 2007	33.24	33.27	32.35	32.68	19,670,354	-0.32(-0.97%)
Nov 02, 2007	33.26	33.52	32.91	33.00	18,915,608	-0.06(-0.19%)
Nov 01, 2007	33.62	33.83	32.96	33.06	12,933,505	-0.86(-2.55%)
Oct 31, 2007	33.73	34.10	33.39	33.93	15,504,629	+0.29(+0.86%)
Oct 30, 2007	33.32	33.90	33.26	33.64	9,347,276	+0.11(+0.32%)
Oct 29, 2007	33.02	33.83	33.02	33.53	15,639,338	+0.53(+1.59%)
Oct 26, 2007	32.91	33.06	32.60	33.01	15,062,355	+0.16(+0.48%)
Oct 25, 2007	32.67	33.21	32.45	32.85	36,459,388	-2.33(-6.63%)
Oct 24, 2007	35.40	35.56	34.80	35.18	9,498,744	-0.61(-1.72%)
Oct 23, 2007	35.34	35.79	35.15	35.79	7,050,359	+0.66(+1.87%)
Oct 22, 2007	34.99	35.44	34.92	35.14	8,237,203	+0.01(+0.04%)
Oct 19, 2007	35.34	35.82	35.00	35.12	8,993,106	-0.37(-1.04%)
Oct 18, 2007	35.78	35.98	35.26	35.49	13,353,913	-0.19(-0.53%)
Oct 17, 2007	35.95	36.22	35.46	35.68	9,687,720	-0.13(-0.35%)
Oct 16, 2007	36.30	36.31	35.71	35.81	10,394,304	-0.49(-1.36%)
Oct 15, 2007	36.73	36.85	36.23	36.30	8,914,100	-0.37(-1.01%)
Oct 12, 2007	36.56	36.83	36.33	36.67	4,573,292	+0.11(+0.31%)
Oct 11, 2007	36.60	36.88	36.46	36.56	8,165,060	-0.03(-0.09%)
Oct 10, 2007	36.67	36.90	36.46	36.59	6,942,943	-0.09(-0.26%)
Oct 09, 2007	36.93	37.08	36.65	36.68	6,663,788	-0.28(-0.76%)
Oct 08, 2007	37.13	37.22	36.91	36.97	4,293,931	-0.29(-0.79%)
Oct 05, 2007	37.15	37.48	37.06	37.26	5,996,785	+0.32(+0.87%)
Oct 04, 2007	36.97	37.23	36.90	36.94	7,771,627	+0.05(+0.14%)
Oct 03, 2007	36.37	37.06	36.24	36.89	6,545,998	+0.29(+0.79%)
Oct 02, 2007	36.58	36.70	36.31	36.60	4,611,710	+0.08(+0.22%)
Oct 01, 2007	35.77	36.65	35.74	36.52	8,985,732	+0.85(+2.39%)
Sep 28, 2007	35.83	35.98	35.55	35.67	6,909,744	-0.28(-0.77%)
Sep 27, 2007	36.09	36.15	35.61	35.94	6,505,777	-0.02(-0.05%)
Sep 26, 2007	36.06	36.35	35.91	35.96	8,577,114	+0.12(+0.33%)
Sep 25, 2007	35.88	36.34	35.69	35.84	7,242,686	-0.20(-0.56%)
Sep 24, 2007	36.27	36.45	35.88	36.04	5,245,474	-0.06(-0.16%)
Sep 21, 2007	36.03	36.31	35.76	36.10	7,808,177	+0.34(+0.95%)
Sep 20, 2007	36.04	36.12	35.76	35.76	5,871,814	-0.28(-0.78%)
Sep 19, 2007	35.91	36.34	35.57	36.04	8,771,570	+0.24(+0.68%)
Sep 18, 2007	35.16	35.87	35.02	35.80	6,503,861	+0.75(+2.13%)
Sep 17, 2007	35.61	35.61	34.76	35.05	6,998,007	-0.55(-1.53%)
Sep 14, 2007	35.66	35.82	35.44	35.60	7,969,221	-0.23(-0.63%)
Sep 13, 2007	35.74	36.14	35.72	35.83	7,591,110	+0.08(+0.23%)
Sep 12, 2007	35.37	35.80	35.26	35.74	6,938,793	+0.28(+0.79%)
Sep 11, 2007	35.25	35.56	35.05	35.46	6,491,891	+0.29(+0.82%)
Sep 10, 2007	35.47	35.49	34.96	35.17	7,054,189	-0.02(-0.05%)
Sep 07, 2007	35.63	35.92	35.09	35.19	9,532,900	-0.80(-2.23%)
Sep 06, 2007	36.09	36.16	35.79	35.99	6,501,946	+0.10(+0.28%)
Sep 05, 2007	36.27	36.27	35.78	35.89	7,577,065	-0.53(-1.45%)
Sep 04, 2007	35.92	36.48	35.77	36.42	8,947,458	+0.49(+1.36%)
Aug 31, 2007	35.67	36.01	35.61	35.93	9,025,187	+0.43(+1.20%)
Aug 30, 2007	35.12	35.67	35.04	35.51	7,444,909	+0.22(+0.62%)
Aug 29, 2007	35.17	35.32	34.86	35.29	9,467,142	+0.14(+0.39%)
Aug 28, 2007	35.26	35.40	34.98	35.15	8,774,284	-0.18(-0.51%)
Aug 27, 2007	35.35	35.48	35.28	35.33	4,954,867	-0.14(-0.39%)
Aug 24, 2007	35.04	35.47	34.77	35.47	8,937,243	+0.46(+1.32%)
Aug 23, 2007	35.07	35.09	34.80	35.00	4,401,506	+0.08(+0.23%)
Aug 22, 2007	34.95	34.99	34.47	34.92	7,494,707	+0.29(+0.83%)
Aug 21, 2007	34.77	34.85	34.33	34.63	7,685,917	-0.22(-0.63%)
Aug 20, 2007	34.95	35.09	34.40	34.85	7,755,506	-0.11(-0.32%)
Aug 17, 2007	34.79	35.12	34.38	34.97	10,897,228	+0.61(+1.79%)
Aug 16, 2007	34.57	34.55	33.63	34.35	14,194,887	-0.22(-0.63%)
Aug 15, 2007	34.74	35.11	34.40	34.57	7,939,774	-0.16(-0.47%)
Aug 14, 2007	35.74	35.74	34.59	34.74	8,585,069	-0.93(-2.62%)
Aug 13, 2007	35.52	35.84	35.27	35.67	6,221,196	-0.14(-0.40%)
Aug 10, 2007	36.57	36.72	35.59	35.81	12,833,644	-0.43(-1.19%)
Aug 09, 2007	36.48	36.98	36.06	36.25	13,585,478	-0.34(-0.94%)
Aug 08, 2007	35.58	36.61	35.46	36.59	10,732,340	+1.18(+3.33%)
Aug 07, 2007	34.99	35.92	34.97	35.41	11,986,563	+0.19(+0.53%)
Aug 06, 2007	34.00	35.26	33.91	35.22	11,810,974	+1.08(+3.16%)
Aug 03, 2007	34.41	34.49	34.05	34.15	8,915,934	-0.06(-0.18%)
Aug 02, 2007	33.98	34.41	33.88	34.21	8,161,364	+0.25(+0.74%)
Aug 01, 2007	33.58	34.29	33.54	33.96	9,969,622	+0.07(+0.20%)
Jul 31, 2007	34.58	34.62	33.81	33.89	13,204,116	-0.43(-1.24%)
Jul 30, 2007	34.42	34.50	33.99	34.32	9,334,011	-0.16(-0.45%)
Jul 27, 2007	35.39	35.46	34.47	34.47	10,141,055	-1.05(-2.96%)
Jul 26, 2007	36.28	36.46	35.36	35.52	13,351,763	-1.09(-2.98%)
Jul 25, 2007	35.71	36.80	35.71	36.61	11,676,068	+0.80(+2.22%)
Jul 24, 2007	36.41	36.93	35.81	35.82	17,410,814	+0.00(+0.00%)
Jul 23, 2007	35.35	35.88	35.27	35.82	9,397,864	+0.71(+2.03%)
Jul 20, 2007	34.94	35.42	34.94	35.10	10,945,749	-0.22(-0.62%)
Jul 19, 2007	35.22	35.39	34.97	35.32	7,502,777	+0.21(+0.59%)
Jul 18, 2007	35.21	35.24	34.94	35.12	8,647,921	-0.22(-0.62%)
Jul 17, 2007	35.50	35.59	35.21	35.34	6,856,419	-0.31(-0.86%)
Jul 16, 2007	35.49	35.91	35.49	35.64	5,750,991	-0.02(-0.05%)
Jul 13, 2007	35.78	35.81	35.42	35.66	4,619,112	+0.08(+0.23%)
Jul 12, 2007	34.96	35.66	34.86	35.58	6,851,886	+0.65(+1.85%)
Jul 11, 2007	34.64	34.97	34.55	34.94	5,594,575	+0.20(+0.58%)
Jul 10, 2007	34.90	35.12	34.72	34.74	6,706,723	-0.38(-1.07%)
Jul 09, 2007	35.57	35.64	35.08	35.11	8,433,918	-0.38(-1.06%)
Jul 06, 2007	35.50	35.56	35.21	35.49	5,286,372	+0.05(+0.14%)
Jul 05, 2007	35.60	35.69	35.34	35.44	4,270,481	-0.14(-0.41%)
Jul 03, 2007	35.69	35.71	35.43	35.58	2,387,220	+0.04(+0.11%)
Jul 02, 2007	35.24	35.54	35.15	35.54	5,763,520	+0.53(+1.52%)
Jun 29, 2007	35.20	35.34	34.79	35.01	7,039,204	-0.19(-0.53%)
Jun 28, 2007	35.32	35.52	35.15	35.20	5,453,434	-0.09(-0.25%)
Jun 27, 2007	34.72	35.34	34.71	35.29	8,139,177	+0.28(+0.81%)
Jun 26, 2007	34.76	35.14	34.70	35.00	7,961,282	+0.24(+0.70%)
Jun 25, 2007	35.24	35.31	34.65	34.76	9,466,816	-0.20(-0.57%)
Jun 22, 2007	35.50	35.57	34.82	34.96	9,104,453	-0.63(-1.78%)
Jun 21, 2007	35.57	35.67	35.15	35.59	6,555,072	+0.03(+0.07%)
Jun 20, 2007	36.08	36.30	35.52	35.57	7,863,082	-0.61(-1.70%)
Jun 19, 2007	36.03	36.28	35.96	36.18	6,576,962	+0.21(+0.59%)
Jun 18, 2007	36.16	36.34	35.85	35.97	4,860,539	-0.19(-0.54%)
Jun 15, 2007	36.34	36.51	36.03	36.16	7,883,352	+0.21(+0.59%)
Jun 14, 2007	35.74	36.20	35.59	35.95	7,709,380	+0.28(+0.77%)
Jun 13, 2007	35.67	35.91	35.32	35.67	9,104,991	+0.10(+0.28%)
Jun 12, 2007	35.64	35.89	35.46	35.57	6,907,510	-0.33(-0.92%)
Jun 11, 2007	35.76	36.14	35.58	35.91	7,883,118	+0.18(+0.51%)
Jun 08, 2007	35.59	35.81	35.34	35.73	11,164,412	+0.06(+0.16%)
Jun 07, 2007	36.40	36.44	35.53	35.67	19,423,276	-0.85(-2.33%)
Jun 06, 2007	37.22	37.08	36.43	36.52	9,457,766	-0.44(-1.20%)
Jun 05, 2007	37.08	37.10	36.80	36.97	8,424,899	-0.10(-0.27%)
Jun 04, 2007	36.93	37.11	36.80	37.07	7,778,809	+0.14(+0.37%)
Jun 01, 2007	36.80	36.94	36.60	36.93	6,146,881	+0.20(+0.55%)
May 31, 2007	37.12	37.21	36.58	36.73	8,591,274	-0.39(-1.05%)
May 30, 2007	37.25	37.13	36.66	37.12	8,149,238	-0.14(-0.37%)
May 29, 2007	37.15	37.30	36.84	37.25	5,110,165	+0.06(+0.17%)
May 25, 2007	36.72	37.28	36.72	37.19	2,907,337	+0.11(+0.29%)
May 24, 2007	37.53	37.53	37.02	37.08	6,226,104	-0.13(-0.35%)
May 23, 2007	37.30	37.44	37.15	37.22	4,651,130	-0.08(-0.22%)
May 22, 2007	37.59	37.59	37.22	37.30	4,940,981	-0.06(-0.15%)
May 21, 2007	37.22	37.52	37.08	37.35	10,890,809	+0.16(+0.42%)
May 18, 2007	36.97	37.34	36.97	37.20	4,855,431	+0.22(+0.59%)
May 17, 2007	36.97	37.07	36.76	36.98	4,452,550	-0.06(-0.15%)
May 16, 2007	37.13	37.26	36.89	37.03	6,288,486	-0.08(-0.22%)
May 15, 2007	37.07	37.34	37.02	37.12	6,506,734	+0.02(+0.05%)
May 14, 2007	36.61	37.18	36.61	37.10	7,522,616	+0.49(+1.33%)
May 11, 2007	36.78	36.78	36.28	36.61	12,081,873	-0.18(-0.48%)
May 10, 2007	37.26	37.33	36.74	36.78	9,841,934	-0.65(-1.74%)
May 09, 2007	37.33	37.45	37.21	37.44	7,667,115	-0.05(-0.13%)
May 08, 2007	37.37	37.57	37.25	37.49	13,498,517	+0.07(+0.18%)
May 07, 2007	37.31	37.57	37.30	37.42	7,305,425	+0.11(+0.30%)
May 04, 2007	37.05	37.43	36.92	37.30	9,864,316	+0.25(+0.68%)
May 03, 2007	37.25	37.34	36.95	37.05	6,643,916	-0.01(-0.03%)
May 02, 2007	36.97	37.27	36.82	37.07	7,280,499	+0.17(+0.46%)
May 01, 2007	37.04	37.21	36.82	36.90	11,825,784	-0.15(-0.41%)
Apr 30, 2007	37.58	37.58	36.92	37.05	8,296,654	-0.30(-0.81%)
Apr 27, 2007	36.97	37.40	36.96	37.35	4,736,523	-0.08(-0.20%)
Apr 26, 2007	36.89	37.52	36.89	37.42	9,737,884	+0.14(+0.37%)
Apr 25, 2007	37.34	37.36	37.03	37.29	7,430,912	+0.14(+0.39%)
Apr 24, 2007	36.98	37.28	36.90	37.14	8,107,239	-0.22(-0.59%)
Apr 23, 2007	37.72	37.77	37.13	37.36	12,219,982	-0.58(-1.54%)
Apr 20, 2007	37.81	38.22	37.62	37.94	15,370,237	+0.34(+0.90%)
Apr 19, 2007	37.03	37.77	36.75	37.60	15,835,450	+0.55(+1.49%)
Apr 18, 2007	36.69	37.19	36.62	37.05	10,967,408	+0.17(+0.46%)
Apr 17, 2007	36.59	37.02	36.55	36.88	14,809,819	+0.29(+0.80%)
Apr 16, 2007	36.15	36.64	35.72	36.59	17,170,208	+0.95(+2.67%)
Apr 13, 2007	35.24	35.71	35.21	35.64	10,350,755	+0.59(+1.68%)
Apr 12, 2007	34.84	35.14	34.77	35.05	6,387,858	+0.22(+0.63%)
Apr 11, 2007	34.91	34.92	34.64	34.83	6,030,651	-0.06(-0.16%)
Apr 10, 2007	34.72	34.92	34.67	34.89	4,764,582	+0.06(+0.18%)
Apr 09, 2007	34.73	34.92	34.63	34.82	3,663,649	+0.06(+0.18%)
Apr 05, 2007	34.55	34.85	34.50	34.76	4,783,416	+0.20(+0.58%)
Apr 04, 2007	34.24	34.61	34.15	34.56	6,936,493	+0.26(+0.75%)
Apr 03, 2007	33.93	34.41	33.90	34.30	6,876,227	+0.23(+0.66%)
Apr 02, 2007	33.81	34.14	33.77	34.08	9,610,469	+0.43(+1.27%)
Mar 30, 2007	33.52	33.88	33.33	33.65	5,950,226	+0.19(+0.56%)
Mar 29, 2007	33.33	33.54	33.04	33.46	8,511,888	+0.25(+0.75%)
Mar 28, 2007	33.38	33.43	32.97	33.21	8,710,919	-0.16(-0.49%)
Mar 27, 2007	33.46	33.58	33.24	33.38	7,259,605	-0.28(-0.82%)
Mar 26, 2007	33.51	33.81	33.33	33.65	8,309,665	-0.06(-0.19%)
Mar 23, 2007	33.83	33.97	33.45	33.71	6,314,247	-0.23(-0.66%)
Mar 22, 2007	33.21	34.01	33.21	33.94	6,750,934	+0.22(+0.65%)
Mar 21, 2007	32.99	33.78	32.99	33.72	10,642,917	+0.66(+1.99%)
Mar 20, 2007	32.96	33.13	32.82	33.06	5,637,829	+0.06(+0.17%)
Mar 19, 2007	32.72	33.03	32.66	33.01	5,211,596	+0.31(+0.96%)
Mar 16, 2007	32.67	32.84	32.45	32.69	9,866,640	+0.08(+0.25%)
Mar 15, 2007	32.42	32.64	32.29	32.61	6,016,578	+0.09(+0.29%)
Mar 14, 2007	32.74	32.77	32.17	32.52	8,527,690	-0.11(-0.33%)
Mar 13, 2007	33.08	33.13	32.58	32.62	8,670,219	-0.46(-1.38%)
Mar 12, 2007	32.84	33.23	32.74	33.08	5,814,834	+0.13(+0.40%)
Mar 09, 2007	32.92	33.16	32.82	32.95	8,062,752	+0.14(+0.44%)
Mar 08, 2007	32.65	32.82	32.58	32.81	5,261,474	+0.31(+0.96%)
Mar 07, 2007	32.62	32.86	32.36	32.49	7,732,363	-0.23(-0.71%)
Mar 06, 2007	32.42	32.76	32.30	32.72	8,067,061	+0.38(+1.16%)
Mar 05, 2007	32.25	32.64	32.08	32.35	12,070,984	-0.09(-0.27%)
Mar 02, 2007	32.67	32.70	32.40	32.44	10,434,046	-0.30(-0.92%)
Mar 01, 2007	32.59	32.91	32.52	32.74	9,993,579	-0.21(-0.65%)
Feb 28, 2007	33.53	33.53	32.77	32.95	12,261,876	-0.26(-0.77%)
Feb 27, 2007	33.65	34.16	32.94	33.21	12,886,262	-0.88(-2.57%)
Feb 26, 2007	34.12	34.25	33.99	34.08	6,141,427	+0.12(+0.35%)
Feb 23, 2007	33.83	34.06	33.68	33.96	5,395,544	+0.04(+0.13%)
Feb 22, 2007	34.21	34.21	33.84	33.92	5,337,447	-0.24(-0.70%)
Feb 21, 2007	34.24	34.33	34.06	34.16	5,379,743	-0.26(-0.76%)
Feb 20, 2007	34.48	34.58	34.31	34.42	4,433,268	-0.03(-0.09%)
Feb 16, 2007	34.31	34.48	34.19	34.45	5,875,166	+0.02(+0.05%)
Feb 15, 2007	34.37	34.53	34.30	34.43	4,935,075	+0.06(+0.18%)
Feb 14, 2007	34.06	34.39	33.98	34.37	6,022,821	+0.36(+1.07%)
Feb 13, 2007	34.08	34.15	33.86	34.01	5,357,278	-0.08(-0.24%)
Feb 12, 2007	34.30	34.30	33.98	34.09	5,267,759	+0.11(+0.33%)
Feb 09, 2007	33.96	34.27	33.90	33.98	5,732,476	+0.01(+0.04%)
Feb 08, 2007	33.86	34.28	33.86	33.96	4,987,108	-0.13(-0.39%)
Feb 07, 2007	34.27	34.32	34.05	34.10	7,468,212	-0.14(-0.40%)
Feb 06, 2007	34.21	34.35	34.08	34.23	7,160,329	-0.02(-0.05%)
Feb 05, 2007	34.10	34.28	33.85	34.25	8,124,839	+0.04(+0.13%)
Feb 02, 2007	34.26	34.32	34.06	34.21	7,937,938	-0.11(-0.31%)
Feb 01, 2007	34.24	34.48	34.15	34.32	10,610,892	+0.41(+1.20%)
Jan 31, 2007	33.02	34.06	32.92	33.91	16,792,664	+0.87(+2.64%)
Jan 30, 2007	33.12	33.21	32.96	33.04	4,263,445	-0.08(-0.23%)
Jan 29, 2007	33.14	33.21	32.92	33.11	5,542,703	+0.04(+0.11%)
Jan 26, 2007	33.24	33.49	32.96	33.07	6,330,208	-0.21(-0.64%)
Jan 25, 2007	33.33	33.39	33.11	33.29	8,077,914	-0.13(-0.38%)
Jan 24, 2007	33.04	33.46	33.01	33.41	6,278,974	+0.43(+1.29%)
Jan 23, 2007	33.11	33.18	32.87	32.99	7,019,076	-0.05(-0.15%)
Jan 22, 2007	32.94	33.28	32.91	33.04	9,372,654	-0.14(-0.43%)
Jan 19, 2007	33.39	33.49	33.10	33.18	6,124,473	-0.05(-0.15%)
Jan 18, 2007	32.96	33.34	32.96	33.23	6,293,339	+0.12(+0.36%)
Jan 17, 2007	33.13	33.31	32.92	33.11	8,009,123	-0.02(-0.06%)
Jan 16, 2007	33.08	33.14	32.90	33.13	6,673,684	+0.18(+0.53%)
Jan 12, 2007	32.83	33.16	32.75	32.96	8,831,264	+0.23(+0.71%)
Jan 11, 2007	32.43	32.79	32.37	32.72	7,074,140	+0.36(+1.10%)
Jan 10, 2007	32.32	32.47	32.31	32.37	5,427,147	-0.11(-0.33%)
Jan 09, 2007	32.60	32.64	32.42	32.47	10,010,606	+0.02(+0.06%)
Jan 08, 2007	32.71	32.71	32.42	32.45	6,071,803	-0.15(-0.46%)
Jan 05, 2007	32.91	32.94	32.50	32.60	6,566,906	-0.20(-0.61%)
Jan 04, 2007	32.57	32.90	32.52	32.81	10,896,590	+0.07(+0.21%)

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.