Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	16.85	17.61	16.57	17.38	52,238,432	+0.27(+1.56%)
Jan 30, 2008	16.93	17.89	16.77	17.11	61,263,784	+0.11(+0.66%)
Jan 29, 2008	17.19	17.23	16.79	17.00	49,736,752	-0.28(-1.61%)
Jan 28, 2008	16.15	17.29	16.04	17.28	59,743,108	+0.89(+5.44%)
Jan 25, 2008	16.43	16.76	16.25	16.39	57,849,952	+0.34(+2.14%)
Jan 24, 2008	15.53	16.26	15.48	16.04	85,324,392	+0.64(+4.16%)
Jan 23, 2008	14.58	15.49	14.06	15.40	104,531,936	+0.28(+1.82%)
Jan 22, 2008	14.04	15.34	13.89	15.13	108,084,056	+0.35(+2.34%)
Jan 21, 2008	14.52	14.98	14.20	14.78	0	+0.00(+0.00%)
Jan 18, 2008	14.52	14.98	14.20	14.78	61,547,644	+0.28(+1.96%)
Jan 17, 2008	15.67	15.77	14.33	14.50	75,656,024	-0.87(-5.64%)
Jan 16, 2008	16.21	16.40	15.19	15.36	80,788,096	-1.16(-7.02%)
Jan 15, 2008	17.12	17.12	16.28	16.52	56,992,848	-0.90(-5.18%)
Jan 14, 2008	17.54	17.68	17.26	17.43	27,319,880	+0.01(+0.04%)
Jan 11, 2008	17.61	17.81	17.23	17.42	33,678,244	-0.45(-2.52%)
Jan 10, 2008	17.90	17.99	16.92	17.87	70,188,704	-0.02(-0.11%)
Jan 09, 2008	17.46	17.94	17.27	17.89	51,582,460	+0.60(+3.50%)
Jan 08, 2008	17.28	18.01	17.20	17.28	55,086,800	+0.43(+2.55%)
Jan 07, 2008	17.23	17.36	16.48	16.86	53,395,312	-0.36(-2.08%)
Jan 04, 2008	17.91	18.00	17.11	17.21	51,026,196	-1.08(-5.88%)
Jan 03, 2008	18.48	18.61	18.22	18.29	43,100,472	-0.32(-1.73%)
Jan 02, 2008	18.35	18.66	18.17	18.61	44,091,720	+0.56(+3.10%)
Jan 01, 2008	18.49	18.55	17.90	18.05	0	+0.00(+0.00%)
Dec 31, 2007	18.49	18.55	17.90	18.05	19,946,028	-0.37(-2.02%)
Dec 28, 2007	18.42	18.51	18.14	18.42	42,454,656	+0.26(+1.42%)
Dec 27, 2007	18.32	18.43	17.97	18.16	35,041,920	-0.15(-0.80%)
Dec 26, 2007	17.82	18.40	17.79	18.31	31,391,794	+0.08(+0.44%)
Dec 24, 2007	17.98	18.32	17.82	18.23	18,305,660	+0.50(+2.83%)
Dec 21, 2007	17.60	17.77	17.40	17.73	52,115,332	+0.81(+4.81%)
Dec 20, 2007	17.09	17.29	16.81	16.92	38,578,672	+0.44(+2.64%)
Dec 19, 2007	16.41	16.77	16.13	16.48	45,137,404	+0.14(+0.84%)
Dec 18, 2007	16.15	16.47	15.66	16.34	41,072,616	+0.71(+4.53%)
Dec 17, 2007	16.35	16.45	15.55	15.63	48,318,944	-1.18(-7.00%)
Dec 14, 2007	16.98	17.26	16.46	16.81	37,981,740	-0.51(-2.95%)
Dec 13, 2007	17.41	17.42	16.83	17.32	60,401,872	-0.22(-1.23%)
Dec 12, 2007	17.08	17.92	17.04	17.54	81,775,760	+1.36(+8.41%)
Dec 11, 2007	16.80	17.09	16.00	16.18	56,551,140	-0.28(-1.69%)
Dec 10, 2007	16.60	16.63	16.34	16.46	33,984,676	-0.26(-1.55%)
Dec 07, 2007	17.18	17.18	16.65	16.71	34,952,628	+0.00(+0.03%)
Dec 06, 2007	16.36	16.75	16.19	16.71	28,527,498	+0.63(+3.94%)
Dec 05, 2007	15.68	16.18	15.58	16.08	46,169,424	+1.00(+6.64%)
Dec 04, 2007	14.92	15.31	14.80	15.08	29,983,226	-0.12(-0.76%)
Dec 03, 2007	14.98	15.19	14.75	15.19	42,658,976	+0.11(+0.72%)
Nov 30, 2007	15.52	15.62	14.75	15.08	39,491,724	-0.04(-0.26%)
Nov 29, 2007	15.27	15.62	14.91	15.12	41,282,324	-0.34(-2.22%)
Nov 28, 2007	15.32	15.47	15.07	15.47	50,778,628	+0.63(+4.27%)
Nov 27, 2007	14.72	15.05	14.31	14.83	54,322,900	+0.03(+0.21%)
Nov 26, 2007	15.59	15.82	14.70	14.80	49,837,604	-0.98(-6.23%)
Nov 23, 2007	15.66	15.84	15.62	15.79	17,345,496	+0.27(+1.76%)
Nov 21, 2007	16.18	16.23	15.45	15.51	51,147,240	-0.93(-5.68%)
Nov 20, 2007	15.88	16.67	15.88	16.45	37,553,036	+0.63(+4.00%)
Nov 19, 2007	16.45	16.45	15.69	15.81	36,565,568	-0.75(-4.55%)
Nov 16, 2007	16.54	16.65	16.11	16.57	44,536,020	+0.94(+6.00%)
Nov 15, 2007	16.17	16.23	15.43	15.63	45,545,972	-0.53(-3.29%)
Nov 14, 2007	17.16	17.19	16.04	16.16	50,344,104	-0.37(-2.22%)
Nov 13, 2007	15.84	16.53	15.62	16.53	69,459,928	+1.66(+11.18%)
Nov 12, 2007	16.34	16.38	14.85	14.86	85,824,928	-2.01(-11.93%)
Nov 09, 2007	18.11	18.43	16.24	16.88	107,239,592	-1.41(-7.72%)
Nov 08, 2007	15.66	18.66	15.66	18.29	155,902,928	+3.76(+25.91%)
Nov 07, 2007	14.94	15.15	14.41	14.53	53,216,680	-0.36(-2.41%)
Nov 06, 2007	14.57	14.91	14.32	14.88	38,885,676	+0.75(+5.28%)
Nov 05, 2007	13.92	14.36	13.76	14.14	41,616,976	-0.48(-3.26%)
Nov 02, 2007	14.81	15.03	14.29	14.61	42,302,404	-0.06(-0.43%)
Nov 01, 2007	14.61	14.79	14.31	14.68	51,539,052	-0.30(-2.02%)
Oct 31, 2007	14.53	15.24	14.38	14.98	45,998,864	+0.65(+4.57%)
Oct 30, 2007	14.69	14.88	14.25	14.32	59,748,564	-0.47(-3.21%)
Oct 29, 2007	14.67	14.99	14.66	14.80	47,499,040	+0.45(+3.17%)
Oct 26, 2007	14.05	14.38	13.96	14.34	35,500,056	+0.60(+4.39%)
Oct 25, 2007	13.58	13.75	13.31	13.74	60,349,584	+0.31(+2.30%)
Oct 24, 2007	13.00	13.45	12.71	13.43	51,037,236	+0.44(+3.36%)
Oct 23, 2007	12.83	13.00	12.66	13.00	32,687,562	+0.50(+4.00%)
Oct 22, 2007	12.17	12.57	12.12	12.50	48,027,608	-0.15(-1.15%)
Oct 19, 2007	13.42	13.47	12.48	12.64	56,087,968	-0.90(-6.64%)
Oct 18, 2007	13.24	13.58	13.14	13.54	45,061,396	+0.20(+1.50%)
Oct 17, 2007	13.50	13.53	12.95	13.34	43,744,416	+0.18(+1.36%)
Oct 16, 2007	13.28	13.47	13.16	13.16	46,425,908	-0.16(-1.22%)
Oct 15, 2007	13.47	13.57	13.11	13.32	37,821,948	+0.16(+1.18%)
Oct 12, 2007	12.98	13.22	12.91	13.17	20,913,290	+0.26(+2.00%)
Oct 11, 2007	13.34	13.43	12.74	12.91	56,403,764	-0.15(-1.14%)
Oct 10, 2007	12.70	13.09	12.66	13.06	36,120,220	+0.35(+2.77%)
Oct 09, 2007	12.53	12.79	12.41	12.71	40,081,064	+0.35(+2.83%)
Oct 08, 2007	12.37	12.39	12.15	12.36	37,558,484	+0.01(+0.10%)
Oct 05, 2007	12.06	12.47	12.01	12.35	46,705,060	+0.42(+3.51%)
Oct 04, 2007	11.73	11.99	11.41	11.93	38,052,556	+0.22(+1.89%)
Oct 03, 2007	12.16	12.19	11.67	11.71	43,028,008	-0.45(-3.70%)
Oct 02, 2007	12.09	12.28	11.89	12.16	27,127,064	-0.08(-0.67%)
Oct 01, 2007	11.89	12.29	11.86	12.24	38,131,724	+0.41(+3.48%)
Sep 28, 2007	12.03	12.08	11.74	11.83	30,735,340	-0.22(-1.83%)
Sep 27, 2007	11.92	12.05	11.82	12.05	30,810,682	+0.23(+1.95%)
Sep 26, 2007	11.78	11.87	11.53	11.82	31,554,624	+0.17(+1.47%)
Sep 25, 2007	11.50	11.65	11.45	11.65	22,356,346	-0.06(-0.51%)
Sep 24, 2007	11.56	11.71	11.50	11.71	30,507,874	+0.26(+2.23%)
Sep 21, 2007	11.29	11.51	11.27	11.45	32,294,428	+0.39(+3.50%)
Sep 20, 2007	11.14	11.30	11.00	11.06	23,437,290	-0.07(-0.66%)
Sep 19, 2007	11.32	11.37	11.08	11.14	36,128,548	+0.08(+0.71%)
Sep 18, 2007	10.57	11.14	10.49	11.06	46,432,776	+0.66(+6.31%)
Sep 17, 2007	10.40	10.48	10.24	10.40	23,547,740	-0.11(-1.04%)
Sep 14, 2007	10.62	10.76	10.40	10.51	25,703,128	-0.19(-1.74%)
Sep 13, 2007	10.60	10.76	10.54	10.70	27,473,534	+0.23(+2.17%)
Sep 12, 2007	10.47	10.67	10.43	10.47	32,905,738	+0.08(+0.80%)
Sep 11, 2007	10.20	10.45	10.10	10.39	25,773,422	+0.40(+3.98%)
Sep 10, 2007	10.05	10.11	9.780	9.990	33,423,196	-0.06(-0.56%)
Sep 07, 2007	10.07	10.14	9.849	10.05	29,609,960	-0.19(-1.82%)
Sep 06, 2007	10.18	10.29	10.13	10.23	33,715,476	+0.26(+2.59%)
Sep 05, 2007	9.952	10.02	9.789	9.974	34,521,192	-0.13(-1.30%)
Sep 04, 2007	9.771	10.16	9.769	10.11	35,963,240	+0.42(+4.33%)
Aug 31, 2007	9.567	9.860	9.525	9.686	52,536,304	+0.40(+4.30%)
Aug 30, 2007	9.108	9.446	8.930	9.287	39,937,244	+0.06(+0.68%)
Aug 29, 2007	9.025	9.229	8.980	9.224	54,449,720	+0.33(+3.72%)
Aug 28, 2007	9.182	9.241	8.859	8.893	42,674,892	-0.45(-4.83%)
Aug 27, 2007	9.287	9.432	9.158	9.345	23,496,736	+0.06(+0.64%)
Aug 24, 2007	8.936	9.346	8.936	9.285	39,236,072	+0.30(+3.33%)
Aug 23, 2007	9.179	9.246	8.810	8.986	53,948,540	+0.03(+0.37%)
Aug 22, 2007	8.684	9.003	8.662	8.953	50,757,596	+0.51(+6.05%)
Aug 21, 2007	8.305	8.521	8.233	8.442	32,996,078	+0.03(+0.34%)
Aug 20, 2007	8.563	8.580	8.200	8.414	44,862,204	-0.06(-0.67%)
Aug 17, 2007	8.748	8.834	8.265	8.471	85,468,536	+0.08(+0.97%)
Aug 16, 2007	8.148	8.389	7.636	8.389	119,378,792	-0.29(-3.34%)
Aug 15, 2007	8.984	9.348	8.666	8.679	64,262,020	-0.48(-5.27%)
Aug 14, 2007	9.544	9.584	9.124	9.161	49,050,440	-0.26(-2.76%)
Aug 13, 2007	9.586	9.684	9.338	9.421	31,899,868	-0.02(-0.25%)
Aug 10, 2007	9.263	9.633	9.221	9.445	54,296,724	-0.25(-2.60%)
Aug 09, 2007	9.639	9.913	9.576	9.697	45,270,608	-0.39(-3.84%)
Aug 08, 2007	9.905	10.27	9.905	10.08	42,762,728	+0.29(+2.93%)
Aug 07, 2007	9.661	9.915	9.561	9.797	39,143,416	+0.01(+0.06%)
Aug 06, 2007	9.586	9.797	9.279	9.791	50,073,976	+0.14(+1.43%)
Aug 03, 2007	9.769	10.20	9.642	9.653	38,587,348	-0.56(-5.48%)
Aug 02, 2007	10.26	10.26	9.991	10.21	32,363,774	+0.22(+2.21%)
Aug 01, 2007	10.06	10.25	9.769	9.991	55,485,952	-0.17(-1.71%)
Jul 31, 2007	10.52	10.69	10.13	10.17	42,677,384	-0.15(-1.46%)
Jul 30, 2007	9.987	10.43	9.930	10.32	46,193,972	+0.36(+3.65%)
Jul 27, 2007	10.13	10.31	9.771	9.952	58,303,516	-0.15(-1.47%)
Jul 26, 2007	10.36	10.44	9.695	10.10	66,745,500	-0.69(-6.43%)
Jul 25, 2007	10.55	10.82	10.13	10.79	53,448,060	+0.24(+2.30%)
Jul 24, 2007	11.09	11.10	10.41	10.55	45,391,472	-0.66(-5.87%)
Jul 23, 2007	11.06	11.22	10.92	11.21	21,335,570	+0.27(+2.43%)
Jul 20, 2007	11.00	11.03	10.80	10.94	22,299,902	-0.06(-0.53%)
Jul 19, 2007	11.04	11.11	10.96	11.00	25,119,220	+0.12(+1.06%)
Jul 18, 2007	10.82	10.92	10.77	10.89	25,402,050	+0.04(+0.38%)
Jul 17, 2007	10.78	10.91	10.74	10.85	30,430,808	+0.10(+0.98%)
Jul 16, 2007	10.86	10.86	10.62	10.74	31,176,512	-0.08(-0.77%)
Jul 13, 2007	10.71	10.94	10.68	10.82	37,246,768	+0.12(+1.11%)
Jul 12, 2007	10.43	10.73	10.36	10.70	35,388,968	+0.40(+3.88%)
Jul 11, 2007	10.15	10.38	10.11	10.30	26,035,120	+0.15(+1.43%)
Jul 10, 2007	10.42	10.35	10.13	10.16	32,766,238	-0.32(-3.08%)
Jul 09, 2007	10.34	10.56	10.37	10.48	19,872,676	+0.18(+1.76%)
Jul 06, 2007	10.31	10.41	10.24	10.30	31,044,992	+0.11(+1.09%)
Jul 05, 2007	10.08	10.22	10.04	10.19	44,819,428	+0.11(+1.06%)
Jul 03, 2007	9.985	10.09	9.891	10.08	20,082,264	+0.23(+2.34%)
Jul 02, 2007	9.633	9.852	9.575	9.852	24,901,594	+5.10(+107.47%)
Jun 29, 2007	4.789	4.850	4.705	4.749	42,191,896	+0.00(+0.08%)
Jun 28, 2007	4.742	4.803	4.726	4.745	36,753,448	+0.03(+0.54%)
Jun 27, 2007	4.608	4.719	4.596	4.719	29,258,868	+0.05(+1.18%)
Jun 26, 2007	4.730	4.757	4.635	4.664	29,819,216	-0.03(-0.70%)
Jun 25, 2007	4.679	4.802	4.655	4.697	38,285,524	-0.06(-1.27%)
Jun 22, 2007	4.797	4.811	4.703	4.758	32,115,152	-0.07(-1.37%)
Jun 21, 2007	4.777	4.839	4.713	4.824	37,597,984	+0.09(+1.95%)
Jun 20, 2007	4.866	4.875	4.720	4.731	47,739,032	-0.10(-2.11%)
Jun 19, 2007	4.786	4.884	4.746	4.833	48,657,116	+0.04(+0.89%)
Jun 18, 2007	4.769	4.806	4.758	4.791	46,565,572	+0.03(+0.72%)
Jun 15, 2007	4.684	4.775	4.683	4.756	68,167,976	+0.12(+2.64%)
Jun 14, 2007	4.543	4.646	4.542	4.634	65,254,112	+0.12(+2.75%)
Jun 13, 2007	4.394	4.510	4.394	4.510	47,497,700	+0.14(+3.18%)
Jun 12, 2007	4.377	4.461	4.346	4.371	55,284,168	-0.01(-0.23%)
Jun 11, 2007	4.310	4.413	4.276	4.381	40,655,112	+0.09(+2.14%)
Jun 08, 2007	4.169	4.313	4.164	4.289	32,064,344	+0.11(+2.74%)
Jun 07, 2007	4.229	4.340	4.153	4.175	39,205,572	-0.11(-2.62%)
Jun 06, 2007	4.297	4.344	4.249	4.287	37,291,532	-0.09(-1.99%)
Jun 05, 2007	4.359	4.432	4.344	4.374	35,073,344	-0.01(-0.21%)
Jun 04, 2007	4.307	4.396	4.295	4.383	32,674,302	+0.03(+0.66%)
Jun 01, 2007	4.305	4.375	4.291	4.355	35,836,004	+0.12(+2.82%)
May 31, 2007	4.268	4.301	4.227	4.235	30,834,242	-0.00(-0.02%)
May 30, 2007	4.100	4.254	4.073	4.236	38,778,428	+0.05(+1.24%)
May 29, 2007	4.263	4.273	4.153	4.184	32,012,362	-0.04(-0.85%)
May 25, 2007	4.204	4.248	4.177	4.220	31,769,116	+0.07(+1.66%)
May 24, 2007	4.253	4.335	4.116	4.152	55,867,604	-0.13(-2.93%)
May 23, 2007	4.279	4.342	4.254	4.277	35,963,820	+0.02(+0.51%)
May 22, 2007	4.285	4.299	4.249	4.255	22,869,202	-0.01(-0.16%)
May 21, 2007	4.214	4.312	4.207	4.262	52,588,400	+0.06(+1.35%)
May 18, 2007	4.157	4.221	4.151	4.205	29,655,634	+0.03(+0.70%)
May 17, 2007	4.166	4.216	4.105	4.176	39,752,592	+0.01(+0.14%)
May 16, 2007	4.063	4.184	4.057	4.170	55,071,184	+0.13(+3.31%)
May 15, 2007	4.021	4.049	4.004	4.036	39,506,040	+0.05(+1.24%)
May 14, 2007	3.936	4.026	3.939	3.987	34,261,600	-0.01(-0.37%)
May 11, 2007	3.919	4.009	3.928	4.002	33,989,624	+0.11(+2.92%)
May 10, 2007	3.959	3.971	3.862	3.888	40,579,532	-0.09(-2.30%)
May 09, 2007	3.957	3.980	3.901	3.980	32,274,764	+0.03(+0.81%)
May 08, 2007	3.916	3.980	3.858	3.948	45,444,848	+0.02(+0.47%)
May 07, 2007	3.978	3.987	3.926	3.929	31,666,070	-0.07(-1.66%)
May 04, 2007	4.061	4.069	3.976	3.996	33,540,606	-0.02(-0.59%)
May 03, 2007	4.037	4.046	3.998	4.020	30,808,064	+0.02(+0.57%)
May 02, 2007	3.971	4.010	3.967	3.997	24,516,528	+0.02(+0.52%)
May 01, 2007	3.962	3.984	3.919	3.976	23,344,894	+0.01(+0.31%)
Apr 30, 2007	4.025	4.064	3.958	3.964	28,197,772	-0.05(-1.14%)
Apr 27, 2007	3.997	4.034	3.974	4.010	29,053,786	-0.05(-1.17%)
Apr 26, 2007	4.120	4.123	4.049	4.057	25,311,686	-0.08(-1.91%)
Apr 25, 2007	4.056	4.156	4.030	4.136	28,429,746	+0.12(+2.94%)
Apr 24, 2007	4.011	4.031	3.975	4.018	19,724,072	-0.01(-0.33%)
Apr 23, 2007	4.050	4.076	4.021	4.031	21,071,904	-0.04(-1.09%)
Apr 20, 2007	4.110	4.115	4.023	4.076	29,227,980	+0.04(+1.08%)
Apr 19, 2007	4.012	4.046	3.987	4.032	27,654,930	-0.07(-1.68%)
Apr 18, 2007	4.081	4.133	4.074	4.101	40,892,292	-0.02(-0.43%)
Apr 17, 2007	4.204	4.215	4.104	4.119	33,517,048	-0.09(-2.23%)
Apr 16, 2007	4.178	4.217	4.163	4.213	26,421,276	+0.07(+1.58%)
Apr 13, 2007	4.100	4.171	4.082	4.147	36,530,416	+0.06(+1.40%)
Apr 12, 2007	3.997	4.102	3.986	4.090	38,686,300	+0.09(+2.22%)
Apr 11, 2007	4.072	4.080	3.987	4.001	33,315,236	-0.06(-1.56%)
Apr 10, 2007	3.990	4.065	3.986	4.065	28,553,782	+0.05(+1.15%)
Apr 09, 2007	4.030	4.082	4.013	4.018	43,833,032	+0.02(+0.46%)
Apr 05, 2007	3.955	4.024	3.933	4.000	37,477,840	+0.03(+0.84%)
Apr 04, 2007	3.866	3.985	3.864	3.967	35,625,624	+0.06(+1.43%)
Apr 03, 2007	3.918	3.938	3.884	3.911	33,105,418	-0.04(-0.96%)
Apr 02, 2007	3.916	3.953	3.901	3.949	32,941,146	+0.05(+1.34%)
Mar 30, 2007	3.978	3.978	3.867	3.897	54,920,228	-0.07(-1.79%)
Mar 29, 2007	3.763	3.991	3.757	3.967	119,620,360	+0.27(+7.33%)
Mar 28, 2007	3.731	3.741	3.681	3.696	29,626,382	-0.02(-0.62%)
Mar 27, 2007	3.728	3.747	3.687	3.720	26,578,436	-0.03(-0.80%)
Mar 26, 2007	3.746	3.761	3.684	3.750	36,141,052	+0.03(+0.75%)
Mar 23, 2007	3.706	3.759	3.697	3.722	31,991,716	+0.02(+0.51%)
Mar 22, 2007	0.0082	3.739	3.679	3.703	49,409,712	+0.05(+1.34%)
Mar 21, 2007	3.536	3.664	3.525	3.654	52,108,544	+0.17(+4.75%)
Mar 20, 2007	3.446	3.516	3.442	3.489	34,253,812	+0.05(+1.42%)
Mar 19, 2007	3.427	3.465	3.411	3.440	25,370,754	+0.06(+1.93%)
Mar 16, 2007	3.462	3.474	3.371	3.375	33,594,940	-0.05(-1.58%)
Mar 15, 2007	3.435	3.466	3.413	3.429	26,175,040	-0.02(-0.68%)
Mar 14, 2007	3.409	3.459	3.341	3.452	40,278,532	+0.04(+1.10%)
Mar 13, 2007	3.515	3.522	3.407	3.415	37,706,520	-0.10(-2.85%)
Mar 12, 2007	3.506	3.530	3.486	3.515	22,593,266	-0.02(-0.56%)
Mar 09, 2007	3.560	3.561	3.496	3.535	24,613,304	+0.04(+1.09%)
Mar 08, 2007	3.492	3.541	3.471	3.497	37,543,076	+0.07(+1.91%)
Mar 07, 2007	3.422	3.502	3.415	3.431	30,260,982	-0.01(-0.21%)
Mar 06, 2007	3.392	3.460	3.388	3.438	44,110,752	+0.13(+3.89%)
Mar 05, 2007	3.295	3.340	3.241	3.310	59,634,528	-0.08(-2.26%)
Mar 02, 2007	3.463	3.489	3.368	3.386	65,171,116	-0.11(-3.03%)
Mar 01, 2007	3.399	3.510	3.366	3.492	64,251,320	-0.05(-1.53%)
Feb 28, 2007	3.564	3.590	3.507	3.546	54,818,104	+0.03(+0.98%)
Feb 27, 2007	3.630	3.662	3.485	3.512	75,871,440	-0.27(-7.26%)
Feb 26, 2007	3.795	3.804	3.760	3.787	25,681,434	+0.04(+1.14%)
Feb 23, 2007	3.779	3.788	3.738	3.744	28,603,580	-0.00(-0.04%)
Feb 22, 2007	3.755	3.767	3.707	3.745	42,842,164	+0.06(+1.71%)
Feb 21, 2007	3.638	3.702	3.613	3.682	31,479,134	+0.02(+0.61%)
Feb 20, 2007	3.642	3.677	3.606	3.660	23,939,106	-0.02(-0.62%)
Feb 16, 2007	3.655	3.694	3.646	3.683	25,181,520	+0.02(+0.53%)
Feb 15, 2007	3.725	3.731	3.659	3.663	37,822,716	-0.03(-0.87%)
Feb 14, 2007	3.790	3.809	3.685	3.695	63,661,016	-0.07(-1.94%)
Feb 13, 2007	3.688	3.769	3.680	3.769	35,749,788	+0.07(+1.93%)
Feb 12, 2007	3.681	3.716	3.654	3.697	32,273,908	-0.04(-0.98%)
Feb 09, 2007	3.771	3.791	3.713	3.734	25,508,402	-0.05(-1.27%)
Feb 08, 2007	3.736	3.806	3.715	3.782	32,172,484	+0.01(+0.38%)
Feb 07, 2007	3.798	3.837	3.721	3.767	42,692,768	-0.09(-2.42%)
Feb 06, 2007	3.927	3.931	3.822	3.861	26,781,460	-0.03(-0.79%)
Feb 05, 2007	3.917	3.937	3.875	3.892	18,965,626	-0.00(-0.07%)
Feb 02, 2007	3.882	3.908	3.830	3.895	25,985,960	+0.01(+0.16%)

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.