Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	14.13	14.37	14.10	14.23	3,832,847	+0.02(+0.11%)
Dec 28, 2007	14.23	14.29	14.12	14.22	2,213,692	+0.12(+0.83%)
Dec 27, 2007	14.16	14.28	14.07	14.10	2,282,779	-0.09(-0.66%)
Dec 26, 2007	14.12	14.27	14.11	14.19	2,373,758	+0.01(+0.06%)
Dec 24, 2007	14.08	14.21	14.05	14.18	1,070,862	+0.09(+0.65%)
Dec 21, 2007	14.04	14.13	13.97	14.09	5,299,623	+0.19(+1.35%)
Dec 20, 2007	13.94	14.05	13.78	13.90	3,908,709	+0.04(+0.29%)
Dec 19, 2007	14.07	14.11	13.85	13.86	3,790,847	-0.10(-0.74%)
Dec 18, 2007	13.91	14.03	13.82	13.97	4,792,416	+0.12(+0.90%)
Dec 17, 2007	13.88	13.99	13.78	13.84	4,389,192	-0.12(-0.89%)
Dec 14, 2007	13.84	14.14	13.84	13.97	5,562,154	-0.19(-1.37%)
Dec 13, 2007	13.95	14.18	13.95	14.16	4,679,797	+0.12(+0.85%)
Dec 12, 2007	14.25	14.32	13.91	14.04	6,876,757	+0.08(+0.57%)
Dec 11, 2007	14.34	14.39	13.93	13.96	3,728,184	-0.37(-2.58%)
Dec 10, 2007	14.20	14.39	14.20	14.33	2,761,126	-0.02(-0.16%)
Dec 07, 2007	14.37	14.45	14.22	14.36	3,601,379	-0.02(-0.13%)
Dec 06, 2007	14.32	14.41	14.19	14.37	4,907,458	+0.05(+0.33%)
Dec 05, 2007	14.39	14.39	14.12	14.33	6,738,511	+0.09(+0.66%)
Dec 04, 2007	14.02	14.28	13.93	14.23	6,347,223	+0.10(+0.71%)
Dec 03, 2007	13.68	14.19	13.68	14.13	8,027,367	+0.26(+1.89%)
Nov 30, 2007	13.83	13.87	13.65	13.87	7,574,471	+0.18(+1.31%)
Nov 29, 2007	13.63	13.91	13.58	13.69	7,455,933	-0.01(-0.08%)
Nov 28, 2007	13.49	13.70	13.31	13.70	12,016,270	+0.28(+2.09%)
Nov 27, 2007	13.21	13.45	13.15	13.42	11,016,179	+0.21(+1.60%)
Nov 26, 2007	13.38	13.50	13.21	13.21	8,099,915	-0.15(-1.11%)
Nov 23, 2007	13.29	13.38	13.15	13.36	2,015,962	+0.11(+0.81%)
Nov 21, 2007	13.49	13.57	13.25	13.25	5,911,339	-0.33(-2.41%)
Nov 20, 2007	13.43	13.68	13.36	13.58	6,449,974	+0.14(+1.05%)
Nov 19, 2007	13.32	13.57	13.25	13.44	6,979,591	+0.06(+0.42%)
Nov 16, 2007	13.40	13.47	13.19	13.38	4,104,890	+0.04(+0.31%)
Nov 15, 2007	13.31	13.52	13.24	13.34	7,188,919	+0.03(+0.22%)
Nov 14, 2007	13.27	13.48	13.04	13.31	7,008,065	+0.11(+0.82%)
Nov 13, 2007	13.23	13.25	12.98	13.20	6,739,719	+0.06(+0.44%)
Nov 12, 2007	13.44	13.51	13.14	13.14	7,529,617	-0.29(-2.16%)
Nov 09, 2007	13.15	13.57	13.15	13.43	6,741,887	+0.08(+0.63%)
Nov 08, 2007	13.12	13.38	13.07	13.35	7,892,417	+0.29(+2.24%)
Nov 07, 2007	13.51	13.51	13.06	13.06	5,335,259	-0.47(-3.46%)
Nov 06, 2007	13.65	13.68	13.41	13.52	5,864,769	-0.11(-0.82%)
Nov 05, 2007	13.38	13.77	13.38	13.64	11,607,966	-0.04(-0.30%)
Nov 02, 2007	13.65	13.77	13.47	13.68	4,949,651	+0.05(+0.35%)
Nov 01, 2007	14.05	14.29	13.50	13.63	6,348,921	-0.22(-1.60%)
Oct 31, 2007	13.61	13.88	13.45	13.85	4,522,934	+0.34(+2.49%)
Oct 30, 2007	13.45	13.59	13.39	13.51	3,257,430	-0.02(-0.15%)
Oct 29, 2007	13.47	13.56	13.41	13.53	3,004,788	+0.09(+0.67%)
Oct 26, 2007	13.21	13.44	13.14	13.44	4,148,039	+0.31(+2.34%)
Oct 25, 2007	12.99	13.14	12.89	13.14	3,569,091	+0.20(+1.55%)
Oct 24, 2007	12.72	12.97	12.69	12.94	4,127,528	+0.14(+1.08%)
Oct 23, 2007	12.82	12.91	12.67	12.80	2,254,453	-0.00(-0.02%)
Oct 22, 2007	12.69	12.90	12.60	12.80	2,916,777	-0.00(-0.01%)
Oct 19, 2007	12.98	13.09	12.80	12.80	4,710,124	-0.25(-1.90%)
Oct 18, 2007	13.04	13.14	13.02	13.05	3,403,424	-0.01(-0.09%)
Oct 17, 2007	13.08	13.15	12.92	13.06	4,508,907	+0.10(+0.75%)
Oct 16, 2007	13.04	13.07	12.90	12.97	2,379,401	-0.10(-0.73%)
Oct 15, 2007	13.20	13.25	12.96	13.06	2,503,644	-0.13(-0.96%)
Oct 12, 2007	13.23	13.40	13.16	13.19	4,372,577	+0.05(+0.37%)
Oct 11, 2007	13.18	13.34	13.08	13.14	2,664,135	-0.00(-0.02%)
Oct 10, 2007	13.17	13.21	13.02	13.14	4,011,216	-0.08(-0.60%)
Oct 09, 2007	13.00	13.26	12.98	13.22	3,404,114	+0.26(+1.98%)
Oct 08, 2007	12.99	13.11	12.85	12.96	1,452,693	-0.03(-0.22%)
Oct 05, 2007	13.00	13.05	12.88	12.99	2,363,193	+0.06(+0.49%)
Oct 04, 2007	12.84	12.93	12.74	12.93	1,762,284	+0.14(+1.10%)
Oct 03, 2007	12.83	12.89	12.73	12.79	2,780,792	-0.10(-0.81%)
Oct 02, 2007	12.90	13.02	12.85	12.89	2,848,094	-0.08(-0.65%)
Oct 01, 2007	12.82	13.00	12.80	12.98	3,486,603	+0.23(+1.81%)
Sep 28, 2007	12.93	12.96	12.68	12.75	4,241,424	-0.11(-0.87%)
Sep 27, 2007	13.00	13.03	12.84	12.86	3,101,772	-0.11(-0.88%)
Sep 26, 2007	12.98	13.04	12.90	12.97	4,103,023	+0.10(+0.81%)
Sep 25, 2007	12.92	13.09	12.83	12.87	3,179,083	-0.16(-1.26%)
Sep 24, 2007	12.85	13.18	12.85	13.03	3,397,557	+0.13(+1.04%)
Sep 21, 2007	12.90	13.01	12.74	12.90	4,992,448	+0.15(+1.21%)
Sep 20, 2007	12.91	12.99	12.73	12.74	3,399,628	-0.26(-1.99%)
Sep 19, 2007	13.04	13.17	12.89	13.00	6,315,024	+0.03(+0.26%)
Sep 18, 2007	12.56	12.99	12.55	12.97	5,446,307	+0.44(+3.55%)
Sep 17, 2007	12.37	12.55	12.32	12.53	3,146,985	+0.08(+0.62%)
Sep 14, 2007	12.32	12.52	12.31	12.45	3,071,054	+0.02(+0.16%)
Sep 13, 2007	12.43	12.51	12.33	12.43	2,865,696	+0.10(+0.81%)
Sep 12, 2007	12.35	12.44	12.24	12.33	2,847,749	-0.08(-0.63%)
Sep 11, 2007	12.25	12.41	12.11	12.41	3,676,775	+0.26(+2.11%)
Sep 10, 2007	12.06	12.27	12.01	12.15	4,137,019	+0.08(+0.67%)
Sep 07, 2007	12.38	12.39	11.98	12.07	6,770,264	-0.46(-3.68%)
Sep 06, 2007	12.25	12.57	12.21	12.53	3,717,847	+0.20(+1.60%)
Sep 05, 2007	12.51	12.52	12.21	12.33	4,143,749	-0.29(-2.26%)
Sep 04, 2007	12.41	12.68	12.36	12.62	3,633,632	+0.31(+2.48%)
Aug 31, 2007	12.43	12.46	12.13	12.31	4,139,608	+0.05(+0.40%)
Aug 30, 2007	12.30	12.46	12.15	12.26	2,933,344	-0.18(-1.42%)
Aug 29, 2007	11.95	12.44	11.93	12.44	4,135,121	+0.60(+5.04%)
Aug 28, 2007	11.98	12.19	11.82	11.84	4,737,128	-0.26(-2.12%)
Aug 27, 2007	12.61	12.66	12.07	12.10	5,247,852	-0.60(-4.71%)
Aug 24, 2007	12.62	12.76	12.42	12.70	2,647,913	+0.08(+0.63%)
Aug 23, 2007	12.61	12.66	12.42	12.62	3,004,097	+0.10(+0.79%)
Aug 22, 2007	12.74	12.79	12.33	12.52	4,794,683	-0.08(-0.63%)
Aug 21, 2007	12.27	12.72	12.26	12.60	5,597,479	+0.24(+1.92%)
Aug 20, 2007	12.25	12.42	12.00	12.36	5,069,263	+0.19(+1.58%)
Aug 17, 2007	11.93	12.36	11.66	12.17	5,974,026	+0.51(+4.35%)
Aug 16, 2007	11.51	11.80	11.20	11.66	7,345,612	-0.08(-0.70%)
Aug 15, 2007	11.96	12.32	11.74	11.74	6,187,785	-0.21(-1.77%)
Aug 14, 2007	12.55	12.57	11.95	11.96	4,981,518	-0.49(-3.92%)
Aug 13, 2007	12.02	12.51	11.88	12.44	7,597,219	+0.48(+4.01%)
Aug 10, 2007	12.29	12.47	11.84	11.96	8,505,773	-0.37(-2.96%)
Aug 09, 2007	12.78	12.99	12.28	12.33	7,782,559	-0.53(-4.15%)
Aug 08, 2007	12.73	13.18	12.50	12.86	7,753,971	-0.07(-0.53%)
Aug 07, 2007	12.42	13.04	12.32	12.93	7,199,860	+0.40(+3.23%)
Aug 06, 2007	12.05	12.58	11.69	12.53	8,256,992	+0.49(+4.03%)
Aug 03, 2007	12.22	12.55	12.03	12.04	9,435,548	-0.50(-4.01%)
Aug 02, 2007	12.24	12.77	12.17	12.55	11,607,773	+0.59(+4.97%)
Aug 01, 2007	12.04	12.46	11.88	11.95	12,655,172	-0.53(-4.24%)
Jul 31, 2007	12.21	12.48	12.02	12.48	8,377,974	+0.41(+3.38%)
Jul 30, 2007	11.75	12.12	11.62	12.07	6,399,580	+0.28(+2.35%)
Jul 27, 2007	11.97	12.12	11.79	11.80	8,408,871	-0.16(-1.33%)
Jul 26, 2007	12.32	12.42	11.88	11.95	10,605,431	-0.64(-5.07%)
Jul 25, 2007	12.72	12.80	12.42	12.59	8,806,324	-0.04(-0.31%)
Jul 24, 2007	13.10	13.22	12.61	12.63	5,273,551	-0.58(-4.36%)
Jul 23, 2007	13.23	13.42	13.16	13.21	4,521,678	+0.11(+0.85%)
Jul 20, 2007	13.40	13.42	13.09	13.10	4,607,849	-0.31(-2.32%)
Jul 19, 2007	13.27	13.41	13.19	13.41	4,607,617	+0.26(+1.94%)
Jul 18, 2007	12.85	13.17	12.80	13.15	6,509,338	+0.27(+2.10%)
Jul 17, 2007	12.92	13.01	12.87	12.88	6,064,108	-0.04(-0.30%)
Jul 16, 2007	13.21	13.31	12.92	12.92	7,917,205	-0.48(-3.57%)
Jul 13, 2007	13.35	13.52	13.22	13.40	4,403,640	+0.06(+0.43%)
Jul 12, 2007	13.07	13.34	13.03	13.34	3,849,000	+0.31(+2.38%)
Jul 11, 2007	12.97	13.15	12.97	13.03	2,576,814	+0.04(+0.30%)
Jul 10, 2007	13.20	13.33	12.99	12.99	4,735,033	-0.33(-2.47%)
Jul 09, 2007	13.17	13.40	13.11	13.32	6,213,553	+0.23(+1.75%)
Jul 06, 2007	13.14	13.15	12.92	13.09	3,511,588	-0.01(-0.11%)
Jul 05, 2007	13.18	13.32	12.99	13.11	4,393,286	-0.10(-0.79%)
Jul 03, 2007	13.23	13.26	13.07	13.21	4,290,089	-0.01(-0.07%)
Jul 02, 2007	12.72	13.22	12.82	13.22	7,268,991	+0.50(+3.96%)
Jun 29, 2007	12.75	12.84	12.56	12.72	8,005,865	-0.03(-0.25%)
Jun 28, 2007	12.76	12.91	12.71	12.75	5,167,369	-0.02(-0.12%)
Jun 27, 2007	12.40	12.80	12.33	12.76	8,073,167	+0.37(+2.94%)
Jun 26, 2007	12.47	12.63	12.39	12.40	7,303,892	+0.05(+0.40%)
Jun 25, 2007	12.30	12.59	12.24	12.35	4,859,570	+0.10(+0.78%)
Jun 22, 2007	12.59	12.66	12.24	12.25	5,687,560	-0.40(-3.17%)
Jun 21, 2007	12.51	12.78	12.44	12.66	7,383,923	+0.15(+1.17%)
Jun 20, 2007	12.89	12.97	12.51	12.51	4,058,500	-0.37(-2.84%)
Jun 19, 2007	12.85	12.92	12.77	12.87	3,549,418	+0.08(+0.61%)
Jun 18, 2007	12.88	12.93	12.65	12.80	4,489,925	-0.07(-0.56%)
Jun 15, 2007	12.61	12.92	12.61	12.87	5,677,896	+0.16(+1.24%)
Jun 14, 2007	12.59	12.79	12.59	12.71	7,014,623	+0.12(+0.92%)
Jun 13, 2007	12.34	12.60	12.28	12.59	6,858,275	+0.38(+3.11%)
Jun 12, 2007	12.21	12.41	12.06	12.22	7,122,652	-0.10(-0.78%)
Jun 11, 2007	12.11	12.36	12.05	12.31	4,237,652	+0.24(+2.03%)
Jun 08, 2007	11.96	12.17	11.88	12.07	5,430,127	+0.12(+1.04%)
Jun 07, 2007	12.39	12.44	11.91	11.94	8,533,477	-0.56(-4.48%)
Jun 06, 2007	12.52	12.55	12.32	12.50	8,763,792	-0.11(-0.91%)
Jun 05, 2007	12.75	12.81	12.54	12.62	6,362,999	-0.20(-1.58%)
Jun 04, 2007	12.87	12.96	12.69	12.82	3,675,847	-0.05(-0.36%)
Jun 01, 2007	12.98	12.98	12.69	12.87	5,568,639	-0.02(-0.15%)
May 31, 2007	12.89	12.96	12.78	12.88	5,766,984	+0.10(+0.76%)
May 30, 2007	12.55	12.79	12.44	12.79	4,490,836	+0.19(+1.54%)
May 29, 2007	12.53	12.71	12.53	12.59	4,630,052	+0.08(+0.62%)
May 25, 2007	12.42	12.56	12.19	12.52	5,618,187	+0.10(+0.80%)
May 24, 2007	12.89	13.00	12.32	12.42	9,626,290	-0.39(-3.06%)
May 23, 2007	13.20	13.24	12.79	12.81	8,744,337	-0.40(-3.05%)
May 22, 2007	13.31	13.31	13.13	13.21	2,704,171	-0.09(-0.71%)
May 21, 2007	13.34	13.38	13.17	13.30	2,475,688	-0.05(-0.36%)
May 18, 2007	13.24	13.38	13.24	13.35	3,751,325	+0.15(+1.14%)
May 17, 2007	13.38	13.40	13.19	13.20	3,797,229	-0.25(-1.88%)
May 16, 2007	13.35	13.59	13.30	13.46	3,519,046	+0.16(+1.18%)
May 15, 2007	13.16	13.47	13.16	13.30	9,069,241	+0.22(+1.65%)
May 14, 2007	13.03	13.12	12.98	13.08	6,601,836	+0.05(+0.38%)
May 11, 2007	13.00	13.03	12.92	13.03	2,637,738	+0.08(+0.63%)
May 10, 2007	13.11	13.19	12.95	12.95	3,636,697	-0.19(-1.43%)
May 09, 2007	13.07	13.19	13.05	13.14	3,908,471	+0.08(+0.61%)
May 08, 2007	13.18	13.24	13.05	13.06	4,550,324	-0.15(-1.17%)
May 07, 2007	13.02	13.30	13.02	13.22	5,956,424	+0.21(+1.65%)
May 04, 2007	12.80	13.07	12.76	13.00	8,236,429	+0.29(+2.28%)
May 03, 2007	12.78	12.88	12.64	12.71	5,060,344	+0.00(+0.00%)
May 02, 2007	12.63	12.76	12.57	12.71	8,293,756	+0.14(+1.15%)
May 01, 2007	12.45	12.60	12.43	12.57	6,133,305	+0.04(+0.35%)
Apr 30, 2007	12.69	12.74	12.52	12.52	4,716,336	-0.14(-1.12%)
Apr 27, 2007	12.81	12.89	12.61	12.67	7,547,864	-0.16(-1.28%)
Apr 26, 2007	13.00	13.52	12.80	12.83	10,619,872	-0.28(-2.15%)
Apr 25, 2007	13.17	13.20	13.06	13.11	3,453,828	+0.00(+0.03%)
Apr 24, 2007	13.05	13.14	13.02	13.11	3,063,461	+0.10(+0.79%)
Apr 23, 2007	12.88	13.12	12.82	13.00	4,829,611	+0.11(+0.89%)
Apr 20, 2007	12.89	13.00	12.72	12.89	4,941,023	+0.08(+0.66%)
Apr 19, 2007	12.92	12.92	12.74	12.81	2,755,669	-0.01(-0.08%)
Apr 18, 2007	12.75	12.87	12.73	12.82	3,955,648	-0.05(-0.39%)
Apr 17, 2007	12.62	12.87	12.57	12.87	6,128,746	+0.32(+2.52%)
Apr 16, 2007	12.61	12.63	12.50	12.55	5,181,019	-0.02(-0.14%)
Apr 13, 2007	12.61	12.66	12.50	12.57	5,779,757	-0.06(-0.49%)
Apr 12, 2007	12.66	12.70	12.50	12.63	6,212,328	-0.00(-0.02%)
Apr 11, 2007	12.63	12.72	12.59	12.63	6,286,050	-0.02(-0.16%)
Apr 10, 2007	12.62	12.73	12.56	12.65	5,377,279	+0.08(+0.63%)
Apr 09, 2007	12.39	12.60	12.36	12.57	6,423,398	+0.24(+1.94%)
Apr 05, 2007	12.30	12.39	12.29	12.34	3,694,377	-0.01(-0.06%)
Apr 04, 2007	12.41	12.49	12.32	12.34	4,151,342	-0.08(-0.64%)
Apr 03, 2007	12.43	12.48	12.32	12.42	4,539,166	+0.00(+0.02%)
Apr 02, 2007	12.07	12.43	12.02	12.42	5,929,158	+0.39(+3.24%)
Mar 30, 2007	12.13	12.20	11.87	12.03	6,078,949	-0.05(-0.40%)
Mar 29, 2007	11.88	12.14	11.88	12.08	3,499,718	+0.08(+0.64%)
Mar 28, 2007	11.96	12.10	11.95	12.00	3,874,847	+0.01(+0.05%)
Mar 27, 2007	11.96	12.05	11.91	12.00	5,358,297	+0.03(+0.29%)
Mar 26, 2007	11.81	12.00	11.79	11.96	7,791,857	+0.18(+1.50%)
Mar 23, 2007	11.73	11.83	11.60	11.78	8,791,749	+0.19(+1.62%)
Mar 22, 2007	11.55	11.60	11.48	11.60	5,685,486	+0.04(+0.39%)
Mar 21, 2007	11.34	11.55	11.24	11.55	7,489,926	+0.21(+1.83%)
Mar 20, 2007	11.30	11.35	11.23	11.34	3,814,738	+0.05(+0.49%)
Mar 19, 2007	11.27	11.34	11.20	11.29	2,821,863	+0.05(+0.46%)
Mar 16, 2007	11.34	11.37	11.19	11.24	5,003,493	-0.10(-0.88%)
Mar 15, 2007	11.16	11.38	11.10	11.34	4,417,487	+0.18(+1.61%)
Mar 14, 2007	11.05	11.22	11.01	11.16	5,805,253	+0.14(+1.28%)
Mar 13, 2007	11.08	11.38	10.95	11.02	8,449,370	-0.06(-0.54%)
Mar 12, 2007	10.83	11.10	10.82	11.08	3,968,418	+0.21(+1.93%)
Mar 09, 2007	10.70	10.89	10.65	10.87	5,071,831	+0.20(+1.88%)
Mar 08, 2007	10.71	10.80	10.64	10.67	3,895,249	+0.04(+0.38%)
Mar 07, 2007	10.62	10.72	10.59	10.62	2,305,879	-0.09(-0.81%)
Mar 06, 2007	10.84	10.84	10.56	10.71	4,704,602	+0.11(+1.01%)
Mar 05, 2007	10.66	10.73	10.59	10.60	3,789,291	-0.10(-0.91%)
Mar 02, 2007	10.81	10.87	10.70	10.70	3,568,746	-0.16(-1.43%)
Mar 01, 2007	10.73	10.93	10.57	10.86	6,205,170	+0.01(+0.05%)
Feb 28, 2007	10.72	10.91	10.63	10.85	7,299,018	+0.12(+1.09%)
Feb 27, 2007	11.07	11.17	10.67	10.73	5,185,036	-0.38(-3.40%)
Feb 26, 2007	11.03	11.30	11.00	11.11	5,504,505	+0.22(+2.06%)
Feb 23, 2007	10.84	10.91	10.79	10.89	3,311,962	+0.03(+0.28%)
Feb 22, 2007	10.80	10.90	10.75	10.86	2,863,971	+0.05(+0.44%)
Feb 21, 2007	10.77	10.83	10.71	10.81	3,113,507	+0.02(+0.18%)
Feb 20, 2007	10.69	10.82	10.66	10.79	6,530,737	+0.11(+1.07%)
Feb 16, 2007	10.55	10.69	10.53	10.68	3,745,113	+0.09(+0.81%)
Feb 15, 2007	10.64	10.67	10.57	10.59	2,504,335	-0.06(-0.60%)
Feb 14, 2007	10.46	10.72	10.46	10.65	9,631,177	+0.22(+2.11%)
Feb 13, 2007	10.37	10.44	10.34	10.43	4,600,725	+0.08(+0.73%)
Feb 12, 2007	10.28	10.39	10.28	10.36	5,285,645	+0.06(+0.58%)
Feb 09, 2007	10.22	10.35	10.20	10.30	7,397,728	+0.10(+0.94%)
Feb 08, 2007	10.10	10.20	10.07	10.20	4,123,041	+0.11(+1.06%)
Feb 07, 2007	10.08	10.13	10.04	10.10	2,981,663	+0.02(+0.19%)
Feb 06, 2007	9.996	10.08	9.952	10.08	4,185,511	+0.09(+0.94%)
Feb 05, 2007	9.877	10.01	9.837	9.983	3,738,555	+0.11(+1.14%)
Feb 02, 2007	9.757	9.895	9.753	9.870	4,079,553	+0.13(+1.37%)
Feb 01, 2007	9.706	9.751	9.631	9.737	2,904,352	+0.03(+0.27%)
Jan 31, 2007	9.774	9.800	9.693	9.711	2,840,846	-0.09(-0.95%)
Jan 30, 2007	9.725	9.812	9.708	9.803	4,452,304	+0.08(+0.80%)
Jan 29, 2007	9.744	9.760	9.686	9.725	2,642,391	-0.04(-0.40%)
Jan 26, 2007	9.792	9.808	9.732	9.764	5,570,558	+0.01(+0.13%)
Jan 25, 2007	9.738	9.815	9.696	9.751	4,106,474	+0.01(+0.13%)
Jan 24, 2007	9.612	9.738	9.596	9.738	2,146,770	+0.11(+1.16%)
Jan 23, 2007	9.564	9.667	9.532	9.627	2,617,541	+0.06(+0.65%)
Jan 22, 2007	9.541	9.606	9.524	9.564	2,684,498	+0.00(+0.03%)
Jan 19, 2007	9.580	9.580	9.518	9.561	2,719,702	+0.01(+0.14%)
Jan 18, 2007	9.556	9.585	9.521	9.548	2,233,745	+0.03(+0.30%)
Jan 17, 2007	9.503	9.576	9.472	9.519	2,194,054	-0.02(-0.21%)
Jan 16, 2007	9.463	9.590	9.454	9.540	2,328,659	+0.06(+0.60%)
Jan 12, 2007	9.514	9.537	9.428	9.483	3,972,215	-0.03(-0.30%)
Jan 11, 2007	9.583	9.624	9.485	9.512	2,304,154	-0.05(-0.52%)
Jan 10, 2007	9.579	9.632	9.537	9.561	3,164,933	-0.05(-0.56%)
Jan 09, 2007	9.422	9.663	9.398	9.615	7,794,984	+0.20(+2.12%)
Jan 08, 2007	9.435	9.456	9.318	9.415	2,503,644	+0.00(+0.05%)
Jan 05, 2007	9.582	9.608	9.392	9.411	2,923,335	-0.22(-2.26%)
Jan 04, 2007	9.642	9.677	9.573	9.628	2,789,075	-0.03(-0.31%)

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.