Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	16.39	16.75	16.21	16.61	3,442,784	+0.00(+0.00%)
Jan 30, 2008	16.56	16.86	16.46	16.61	2,331,836	+0.07(+0.44%)
Jan 29, 2008	16.10	16.56	16.04	16.54	2,938,792	+0.52(+3.25%)
Jan 28, 2008	15.78	16.04	15.70	16.02	3,339,153	+0.23(+1.46%)
Jan 25, 2008	16.12	16.12	15.73	15.79	4,153,454	-0.15(-0.94%)
Jan 24, 2008	15.51	15.98	15.51	15.94	3,915,779	+0.41(+2.65%)
Jan 23, 2008	15.00	15.55	14.78	15.52	4,459,584	+0.10(+0.68%)
Jan 22, 2008	14.79	15.61	14.79	15.42	3,907,356	-0.02(-0.15%)
Jan 21, 2008	15.69	15.70	15.35	15.44	0	+0.00(+0.00%)
Jan 18, 2008	15.69	15.70	15.35	15.44	4,027,121	-0.17(-1.07%)
Jan 17, 2008	16.09	16.13	15.59	15.61	4,014,734	-0.46(-2.85%)
Jan 16, 2008	16.03	16.27	15.85	16.07	3,600,716	+0.03(+0.17%)
Jan 15, 2008	16.28	16.38	16.04	16.04	4,497,265	-0.45(-2.72%)
Jan 14, 2008	16.32	16.59	16.27	16.49	3,236,661	+0.22(+1.34%)
Jan 11, 2008	16.61	16.62	16.23	16.27	6,044,724	-0.52(-3.07%)
Jan 10, 2008	16.65	16.88	16.52	16.79	3,514,190	-0.00(-0.03%)
Jan 09, 2008	16.76	16.81	16.54	16.79	3,601,498	-0.01(-0.05%)
Jan 08, 2008	16.74	17.06	16.71	16.80	5,458,610	+0.08(+0.46%)
Jan 07, 2008	16.62	16.90	16.51	16.72	4,201,249	+0.17(+1.01%)
Jan 04, 2008	16.94	17.01	16.55	16.56	4,643,408	-0.51(-3.00%)
Jan 03, 2008	17.12	17.17	16.99	17.07	3,277,967	-0.01(-0.05%)
Jan 02, 2008	17.18	17.26	17.03	17.08	3,576,827	-0.14(-0.84%)
Jan 01, 2008	17.34	17.40	17.19	17.22	0	+0.00(+0.00%)
Dec 31, 2007	17.34	17.40	17.19	17.22	1,575,195	-0.19(-1.09%)
Dec 28, 2007	17.46	17.51	17.34	17.41	2,076,713	+0.04(+0.23%)
Dec 27, 2007	17.28	17.46	17.25	17.37	1,729,779	-0.00(-0.03%)
Dec 26, 2007	17.29	17.52	17.16	17.38	1,976,720	+0.02(+0.13%)
Dec 24, 2007	17.38	17.57	17.32	17.35	823,913	-0.11(-0.65%)
Dec 21, 2007	17.66	17.66	17.33	17.47	4,718,291	+0.18(+1.05%)
Dec 20, 2007	17.17	17.28	17.15	17.28	5,850,862	+0.15(+0.90%)
Dec 19, 2007	17.04	17.33	16.91	17.13	2,979,243	+0.12(+0.72%)
Dec 18, 2007	16.95	17.12	16.79	17.01	2,776,774	+0.10(+0.59%)
Dec 17, 2007	16.71	17.03	16.71	16.91	2,790,221	+0.10(+0.57%)
Dec 14, 2007	16.99	16.99	16.64	16.81	2,523,118	-0.19(-1.12%)
Dec 13, 2007	17.00	17.09	16.80	17.00	2,403,198	-0.11(-0.64%)
Dec 12, 2007	17.47	17.66	16.92	17.11	3,606,029	-0.01(-0.05%)
Dec 11, 2007	17.37	17.51	17.12	17.12	2,697,287	-0.26(-1.48%)
Dec 10, 2007	17.49	17.60	17.31	17.38	2,785,293	-0.10(-0.57%)
Dec 07, 2007	17.49	17.55	17.38	17.48	3,028,819	-0.04(-0.23%)
Dec 06, 2007	17.52	17.57	17.31	17.52	2,407,417	+0.00(+0.00%)
Dec 05, 2007	17.39	17.52	17.18	17.52	3,025,338	+0.32(+1.87%)
Dec 04, 2007	17.20	17.40	17.10	17.20	2,999,918	-0.04(-0.24%)
Dec 03, 2007	17.43	17.43	17.11	17.24	3,305,582	-0.19(-1.09%)
Nov 30, 2007	17.63	17.69	17.30	17.43	7,010,991	-0.03(-0.18%)
Nov 29, 2007	17.33	17.51	17.29	17.46	2,369,650	+0.04(+0.23%)
Nov 28, 2007	17.23	17.42	17.20	17.42	4,144,497	+0.20(+1.18%)
Nov 27, 2007	16.97	17.22	16.78	17.22	4,312,263	+0.44(+2.62%)
Nov 26, 2007	17.05	17.22	16.76	16.78	3,990,858	-0.30(-1.78%)
Nov 23, 2007	16.96	17.15	16.91	17.08	1,717,528	+0.19(+1.15%)
Nov 21, 2007	16.97	17.18	16.80	16.89	4,275,185	-0.20(-1.19%)
Nov 20, 2007	17.43	17.44	16.86	17.09	6,667,924	-0.34(-1.95%)
Nov 19, 2007	17.44	17.85	17.26	17.43	15,429,018	+0.17(+1.00%)
Nov 16, 2007	17.18	17.32	17.06	17.26	8,794,084	+0.05(+0.32%)
Nov 15, 2007	17.10	17.31	16.93	17.20	6,363,320	+0.07(+0.42%)
Nov 14, 2007	17.45	17.45	16.78	17.13	5,956,391	-0.24(-1.41%)
Nov 13, 2007	17.38	17.41	17.02	17.38	3,741,667	+0.29(+1.67%)
Nov 12, 2007	16.52	17.35	16.52	17.09	5,404,926	+0.37(+2.19%)
Nov 09, 2007	16.60	16.85	16.48	16.72	5,249,642	-0.13(-0.75%)
Nov 08, 2007	16.98	16.99	16.55	16.85	4,802,787	-0.13(-0.77%)
Nov 07, 2007	17.09	17.13	16.76	16.98	4,665,581	-0.29(-1.68%)
Nov 06, 2007	17.37	17.53	17.14	17.27	2,600,506	-0.09(-0.50%)
Nov 05, 2007	17.43	17.63	17.23	17.36	3,271,793	-0.29(-1.62%)
Nov 02, 2007	18.05	18.10	17.47	17.64	2,885,229	-0.28(-1.57%)
Nov 01, 2007	17.88	18.06	17.75	17.92	3,474,336	-0.20(-1.12%)
Oct 31, 2007	18.09	18.15	17.73	18.13	4,998,458	+0.05(+0.28%)
Oct 30, 2007	18.29	19.47	17.64	18.08	15,218,692	-3.20(-15.02%)
Oct 29, 2007	20.83	21.31	20.83	21.27	1,954,189	+0.45(+2.15%)
Oct 26, 2007	20.83	21.08	20.75	20.83	1,940,936	+0.12(+0.57%)
Oct 25, 2007	20.71	20.81	20.57	20.71	1,314,058	-0.02(-0.09%)
Oct 24, 2007	20.71	20.75	20.32	20.73	1,460,064	-0.05(-0.22%)
Oct 23, 2007	20.75	20.90	20.54	20.77	1,115,259	+0.09(+0.44%)
Oct 22, 2007	20.33	20.68	20.26	20.68	1,488,559	+0.19(+0.93%)
Oct 19, 2007	20.96	21.03	20.35	20.49	4,034,506	-0.57(-2.71%)
Oct 18, 2007	20.97	21.06	20.83	21.06	1,558,801	+0.07(+0.32%)
Oct 17, 2007	20.89	21.04	20.80	20.99	2,059,773	+0.16(+0.76%)
Oct 16, 2007	20.52	20.89	20.50	20.83	2,634,743	+0.32(+1.54%)
Oct 15, 2007	20.50	20.59	20.41	20.52	1,879,750	-0.02(-0.09%)
Oct 12, 2007	20.50	20.63	20.44	20.54	1,380,987	+0.08(+0.40%)
Oct 11, 2007	20.62	20.68	20.41	20.45	2,844,365	-0.09(-0.46%)
Oct 10, 2007	20.64	20.83	20.40	20.55	2,532,251	-0.12(-0.59%)
Oct 09, 2007	20.78	20.82	20.66	20.67	1,394,240	-0.04(-0.17%)
Oct 08, 2007	20.81	20.87	20.68	20.71	701,317	-0.14(-0.67%)
Oct 05, 2007	20.72	20.87	20.62	20.85	1,363,758	+0.22(+1.05%)
Oct 04, 2007	20.73	20.74	20.59	20.63	1,164,517	-0.09(-0.42%)
Oct 03, 2007	20.62	20.78	20.61	20.72	1,138,673	+0.00(+0.00%)
Oct 02, 2007	20.77	20.83	20.59	20.72	1,174,678	-0.10(-0.48%)
Oct 01, 2007	20.70	20.87	20.65	20.82	1,440,794	+0.25(+1.23%)
Sep 28, 2007	20.54	20.62	20.48	20.56	1,018,953	-0.04(-0.18%)
Sep 27, 2007	20.62	20.77	20.57	20.60	1,114,597	-0.00(-0.02%)
Sep 26, 2007	20.54	20.71	20.46	20.60	1,483,699	+0.18(+0.89%)
Sep 25, 2007	20.25	20.45	20.05	20.42	2,283,532	+0.02(+0.09%)
Sep 24, 2007	20.72	20.85	20.35	20.40	1,792,721	-0.38(-1.85%)
Sep 21, 2007	20.97	20.98	20.73	20.79	2,063,970	+0.06(+0.28%)
Sep 20, 2007	20.73	20.99	20.65	20.73	1,530,969	+0.02(+0.11%)
Sep 19, 2007	20.49	20.77	20.32	20.71	2,348,641	+0.29(+1.44%)
Sep 18, 2007	20.20	20.49	20.02	20.41	2,082,083	+0.21(+1.03%)
Sep 17, 2007	20.36	20.43	20.19	20.20	1,066,664	-0.20(-1.00%)
Sep 14, 2007	20.24	20.68	20.24	20.41	1,875,112	+0.05(+0.27%)
Sep 13, 2007	20.30	20.46	20.16	20.35	1,665,269	+0.05(+0.25%)
Sep 12, 2007	20.37	20.69	20.29	20.30	1,934,309	-0.12(-0.58%)
Sep 11, 2007	20.41	20.52	20.29	20.42	2,115,437	+0.01(+0.07%)
Sep 10, 2007	20.60	20.71	20.32	20.41	1,904,490	-0.18(-0.86%)
Sep 07, 2007	20.37	20.62	20.30	20.59	3,367,647	+0.00(+0.00%)
Sep 06, 2007	20.51	20.64	20.32	20.59	2,849,887	+0.07(+0.35%)
Sep 05, 2007	20.42	20.56	20.30	20.51	2,837,297	+0.02(+0.09%)
Sep 04, 2007	20.27	20.59	20.09	20.49	1,894,992	+0.27(+1.34%)
Aug 31, 2007	20.08	20.25	19.97	20.22	1,701,936	+0.32(+1.61%)
Aug 30, 2007	20.14	20.16	19.81	19.90	2,194,736	-0.24(-1.19%)
Aug 29, 2007	19.87	20.17	19.84	20.14	2,346,927	+0.36(+1.83%)
Aug 28, 2007	19.92	20.17	19.77	19.78	2,411,868	-0.28(-1.40%)
Aug 27, 2007	20.19	20.34	20.06	20.06	1,853,796	-0.19(-0.92%)
Aug 24, 2007	20.13	20.28	20.02	20.25	1,458,076	+0.16(+0.79%)
Aug 23, 2007	20.04	20.21	19.96	20.09	1,988,206	+0.13(+0.64%)
Aug 22, 2007	19.96	20.08	19.82	19.96	2,552,573	+0.05(+0.23%)
Aug 21, 2007	19.99	20.12	19.84	19.92	2,913,945	-0.19(-0.92%)
Aug 20, 2007	20.37	20.48	19.94	20.10	2,681,350	-0.27(-1.33%)
Aug 17, 2007	20.60	20.60	19.98	20.37	3,238,207	+0.40(+2.02%)
Aug 16, 2007	19.57	20.04	19.49	19.97	5,401,447	+0.16(+0.82%)
Aug 15, 2007	20.33	20.36	19.70	19.81	3,654,582	-0.50(-2.47%)
Aug 14, 2007	20.42	20.78	20.30	20.31	2,835,709	-0.11(-0.55%)
Aug 13, 2007	20.86	20.98	20.36	20.42	3,598,695	-0.53(-2.53%)
Aug 10, 2007	21.26	21.49	20.68	20.95	3,899,321	-0.54(-2.53%)
Aug 09, 2007	21.46	22.14	21.18	21.50	5,082,771	+0.03(+0.15%)
Aug 08, 2007	21.14	21.52	21.05	21.46	4,068,081	+0.32(+1.52%)
Aug 07, 2007	21.08	21.22	20.87	21.14	4,592,907	+0.06(+0.28%)
Aug 06, 2007	20.85	21.08	20.72	21.08	3,350,798	+0.29(+1.39%)
Aug 03, 2007	20.93	21.41	20.79	20.79	4,005,349	-0.62(-2.90%)
Aug 02, 2007	21.25	21.44	21.22	21.41	4,325,028	+0.23(+1.07%)
Aug 01, 2007	20.48	21.26	20.48	21.19	4,165,996	+0.32(+1.52%)
Jul 31, 2007	20.83	21.17	20.55	20.87	3,182,901	+0.05(+0.22%)
Jul 30, 2007	20.38	20.85	20.27	20.83	2,461,590	+0.36(+1.77%)
Jul 27, 2007	20.74	20.77	20.45	20.46	2,713,070	-0.33(-1.57%)
Jul 26, 2007	21.03	21.03	20.50	20.79	2,835,066	-0.35(-1.65%)
Jul 25, 2007	21.47	21.48	20.99	21.14	2,623,657	-0.18(-0.85%)
Jul 24, 2007	21.57	21.69	21.30	21.32	3,465,584	-0.36(-1.67%)
Jul 23, 2007	21.25	21.79	21.25	21.68	2,033,267	+0.04(+0.19%)
Jul 20, 2007	21.83	21.93	21.59	21.64	2,825,811	-0.23(-1.04%)
Jul 19, 2007	21.62	21.89	21.59	21.87	2,447,872	+0.35(+1.62%)
Jul 18, 2007	21.41	21.58	21.19	21.52	2,879,928	+0.09(+0.40%)
Jul 17, 2007	21.12	21.45	21.07	21.43	2,078,991	+0.36(+1.72%)
Jul 16, 2007	21.10	21.19	21.03	21.07	1,746,997	-0.12(-0.58%)
Jul 13, 2007	21.31	21.38	21.12	21.19	1,499,413	-0.06(-0.30%)
Jul 12, 2007	21.10	21.26	20.98	21.26	1,676,534	+0.22(+1.03%)
Jul 11, 2007	21.03	21.12	20.93	21.04	2,541,308	+0.00(+0.02%)
Jul 10, 2007	21.04	21.31	21.02	21.03	4,532,200	-0.38(-1.80%)
Jul 09, 2007	21.45	21.50	21.34	21.42	1,435,546	-0.08(-0.36%)
Jul 06, 2007	21.51	21.57	21.34	21.50	1,441,510	+0.02(+0.08%)
Jul 05, 2007	21.26	21.50	21.24	21.48	2,339,417	+0.10(+0.49%)
Jul 03, 2007	21.28	21.44	21.26	21.37	790,113	+0.08(+0.38%)
Jul 02, 2007	21.27	21.33	21.16	21.29	1,456,751	+0.10(+0.45%)
Jun 29, 2007	21.07	21.25	21.07	21.20	2,423,575	+0.14(+0.67%)
Jun 28, 2007	20.96	21.14	20.89	21.06	2,066,661	+0.10(+0.45%)
Jun 27, 2007	20.79	20.97	20.79	20.96	2,606,470	-0.03(-0.13%)
Jun 26, 2007	21.14	21.21	20.93	20.99	2,960,110	-0.06(-0.28%)
Jun 25, 2007	20.99	21.26	20.93	21.05	2,600,285	+0.07(+0.35%)
Jun 22, 2007	20.99	21.08	20.92	20.97	3,196,018	-0.12(-0.58%)
Jun 21, 2007	21.05	21.17	20.85	21.10	2,609,061	+0.05(+0.24%)
Jun 20, 2007	21.28	21.32	21.03	21.05	3,276,642	-0.18(-0.83%)
Jun 19, 2007	21.16	21.25	21.09	21.22	2,417,390	+0.06(+0.28%)
Jun 18, 2007	20.83	21.20	20.83	21.16	2,933,604	+0.34(+1.65%)
Jun 15, 2007	20.89	20.97	20.80	20.82	4,414,211	+0.10(+0.46%)
Jun 14, 2007	20.97	20.97	20.68	20.73	3,404,535	-0.17(-0.80%)
Jun 13, 2007	20.96	21.00	20.73	20.89	3,785,566	-0.01(-0.04%)
Jun 12, 2007	21.10	21.22	20.90	20.90	3,594,498	-0.31(-1.45%)
Jun 11, 2007	21.23	21.36	21.11	21.21	2,263,432	-0.02(-0.09%)
Jun 08, 2007	20.99	21.26	20.91	21.23	3,718,657	+0.19(+0.90%)
Jun 07, 2007	21.56	21.56	21.04	21.04	3,354,712	-0.56(-2.60%)
Jun 06, 2007	21.66	21.73	21.35	21.60	2,685,989	-0.14(-0.65%)
Jun 05, 2007	21.69	21.78	21.66	21.74	2,202,025	+0.02(+0.08%)
Jun 04, 2007	21.72	21.74	21.69	21.72	2,293,914	+0.00(+0.02%)
Jun 01, 2007	21.62	21.76	21.61	21.72	2,433,157	+0.10(+0.46%)
May 31, 2007	21.79	21.79	21.58	21.62	2,133,771	-0.10(-0.48%)
May 30, 2007	21.69	21.80	21.62	21.72	3,109,209	+0.01(+0.06%)
May 29, 2007	21.73	21.99	21.61	21.71	1,945,354	+0.05(+0.25%)
May 25, 2007	21.53	21.71	21.48	21.65	1,124,758	+0.14(+0.67%)
May 24, 2007	21.68	21.73	21.48	21.51	3,458,432	-0.07(-0.34%)
May 23, 2007	21.57	21.69	21.47	21.58	2,268,954	+0.13(+0.59%)
May 22, 2007	21.31	21.54	21.29	21.45	2,143,490	+0.14(+0.68%)
May 21, 2007	21.41	21.50	21.25	21.31	3,155,154	-0.14(-0.68%)
May 18, 2007	21.54	21.67	21.35	21.45	2,222,126	-0.05(-0.25%)
May 17, 2007	21.56	21.59	21.28	21.51	2,580,184	+0.06(+0.30%)
May 16, 2007	21.25	21.46	21.19	21.45	2,291,816	+0.13(+0.59%)
May 15, 2007	21.47	21.67	21.30	21.32	2,238,624	-0.15(-0.70%)
May 14, 2007	21.27	21.55	21.17	21.47	2,321,967	+0.19(+0.92%)
May 11, 2007	21.73	21.85	20.63	21.27	8,509,850	-0.42(-1.92%)
May 10, 2007	21.77	21.82	21.67	21.69	2,481,006	-0.17(-0.77%)
May 09, 2007	21.73	21.93	21.63	21.86	1,582,215	+0.13(+0.58%)
May 08, 2007	21.72	21.78	21.63	21.73	1,563,661	-0.01(-0.04%)
May 07, 2007	21.62	21.79	21.62	21.74	1,807,741	+0.12(+0.57%)
May 04, 2007	21.59	21.68	21.50	21.62	1,943,406	+0.10(+0.44%)
May 03, 2007	21.34	21.54	21.33	21.52	3,707,096	+0.24(+1.13%)
May 02, 2007	21.53	21.65	21.24	21.28	4,149,478	-0.28(-1.28%)
May 01, 2007	22.13	22.13	21.46	21.56	2,705,869	-0.17(-0.79%)
Apr 30, 2007	22.50	22.50	21.67	21.73	2,363,494	-0.23(-1.03%)
Apr 27, 2007	21.93	21.99	21.85	21.96	2,929,813	+0.04(+0.19%)
Apr 26, 2007	21.64	22.08	21.64	21.92	1,877,575	-0.11(-0.51%)
Apr 25, 2007	21.89	22.03	21.86	22.03	1,312,070	+0.24(+1.08%)
Apr 24, 2007	21.96	22.01	21.78	21.79	1,413,077	-0.18(-0.80%)
Apr 23, 2007	21.88	22.06	21.85	21.97	1,759,588	+0.09(+0.39%)
Apr 20, 2007	21.86	21.96	21.75	21.88	3,432,303	+0.23(+1.07%)
Apr 19, 2007	21.48	21.65	21.43	21.65	2,283,961	+0.07(+0.31%)
Apr 18, 2007	21.49	21.63	21.36	21.59	2,276,685	+0.10(+0.49%)
Apr 17, 2007	21.91	21.91	21.44	21.48	1,612,035	-0.05(-0.21%)
Apr 16, 2007	21.19	21.73	21.19	21.53	2,286,183	+0.39(+1.84%)
Apr 13, 2007	21.02	21.18	20.92	21.14	1,605,267	+0.10(+0.49%)
Apr 12, 2007	20.87	21.07	20.81	21.03	1,578,460	+0.15(+0.74%)
Apr 11, 2007	20.99	20.99	20.78	20.88	1,888,126	-0.08(-0.37%)
Apr 10, 2007	20.85	20.97	20.81	20.96	1,693,542	+0.08(+0.37%)
Apr 09, 2007	20.82	20.92	20.74	20.88	822,805	+0.00(+0.00%)
Apr 05, 2007	20.76	20.89	20.64	20.88	1,206,402	+0.10(+0.50%)
Apr 04, 2007	20.72	20.80	20.68	20.78	1,349,179	+0.03(+0.13%)
Apr 03, 2007	20.56	20.78	20.56	20.75	1,740,406	+0.22(+1.06%)
Apr 02, 2007	20.53	20.62	20.47	20.53	2,218,150	-0.02(-0.09%)
Mar 30, 2007	20.58	20.69	20.37	20.55	1,681,173	-0.02(-0.11%)
Mar 29, 2007	20.20	20.61	20.20	20.57	1,487,234	+0.04(+0.18%)
Mar 28, 2007	20.65	20.65	20.42	20.54	1,333,284	-0.13(-0.61%)
Mar 27, 2007	20.78	20.80	20.60	20.66	1,008,792	-0.22(-1.04%)
Mar 26, 2007	20.82	20.90	20.61	20.88	1,793,383	+0.03(+0.13%)
Mar 23, 2007	20.83	20.92	20.79	20.85	1,109,075	-0.00(-0.02%)
Mar 22, 2007	20.45	21.22	20.45	20.86	1,481,049	+0.01(+0.07%)
Mar 21, 2007	20.53	20.87	20.46	20.84	2,252,361	+0.30(+1.48%)
Mar 20, 2007	20.51	20.59	20.45	20.54	2,084,734	+0.03(+0.15%)
Mar 19, 2007	20.55	20.62	20.41	20.51	1,751,415	+0.05(+0.27%)
Mar 16, 2007	20.63	20.76	20.35	20.45	2,749,384	-0.06(-0.31%)
Mar 15, 2007	20.55	20.64	20.45	20.52	1,706,354	-0.05(-0.26%)
Mar 14, 2007	20.70	20.76	20.25	20.57	2,614,293	-0.13(-0.63%)
Mar 13, 2007	20.99	21.01	20.69	20.70	2,830,228	-0.29(-1.36%)
Mar 12, 2007	20.97	21.06	20.83	20.99	1,380,103	-0.06(-0.28%)
Mar 09, 2007	21.17	21.19	20.92	21.05	1,124,978	-0.03(-0.15%)
Mar 08, 2007	21.07	21.16	20.90	21.08	1,753,403	+0.06(+0.30%)
Mar 07, 2007	21.19	21.21	21.02	21.02	1,413,015	-0.21(-0.98%)
Mar 06, 2007	21.21	21.24	21.03	21.22	1,969,651	+0.18(+0.84%)
Mar 05, 2007	21.04	21.27	20.95	21.05	2,561,850	-0.07(-0.32%)
Mar 02, 2007	21.42	21.45	21.11	21.11	2,344,497	-0.35(-1.65%)
Mar 01, 2007	21.44	21.61	21.19	21.47	2,588,743	-0.13(-0.61%)
Feb 28, 2007	21.50	21.72	21.35	21.60	2,971,596	+0.10(+0.44%)
Feb 27, 2007	21.73	21.88	21.50	21.50	3,560,040	-0.37(-1.70%)
Feb 26, 2007	21.74	21.90	21.71	21.88	1,993,993	+0.16(+0.73%)
Feb 23, 2007	21.69	21.75	21.50	21.72	1,856,336	+0.05(+0.23%)
Feb 22, 2007	21.69	21.90	21.58	21.67	1,216,426	+0.03(+0.15%)
Feb 21, 2007	21.74	21.78	21.56	21.64	1,331,066	-0.12(-0.56%)
Feb 20, 2007	21.73	21.79	21.65	21.76	1,145,742	+0.07(+0.31%)
Feb 16, 2007	21.64	21.82	21.61	21.69	1,299,479	-0.04(-0.17%)
Feb 15, 2007	21.77	21.88	21.61	21.73	1,115,701	-0.04(-0.19%)
Feb 14, 2007	21.65	21.80	21.59	21.77	1,377,552	+0.02(+0.10%)
Feb 13, 2007	21.72	21.78	21.64	21.74	1,491,444	+0.09(+0.42%)
Feb 12, 2007	21.76	21.90	21.59	21.65	1,834,859	-0.23(-1.06%)
Feb 09, 2007	21.94	22.05	21.79	21.88	1,699,065	-0.06(-0.27%)
Feb 08, 2007	21.96	22.00	21.82	21.94	2,093,790	-0.01(-0.06%)
Feb 07, 2007	21.96	22.02	21.71	21.96	4,019,265	-0.01(-0.06%)
Feb 06, 2007	21.78	22.16	21.69	21.97	2,850,771	+0.33(+1.53%)
Feb 05, 2007	21.82	21.96	21.54	21.64	1,457,414	-0.19(-0.87%)
Feb 02, 2007	21.78	21.87	21.72	21.83	1,504,463	+0.06(+0.27%)

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.