Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	7.142	7.979	6.944	7.876	3,754,592	+0.61(+8.43%)
Jan 30, 2008	7.556	8.048	7.177	7.263	2,450,527	-0.47(-6.13%)
Jan 29, 2008	7.591	8.108	7.255	7.738	2,566,199	+0.23(+3.10%)
Jan 28, 2008	7.013	7.677	6.694	7.505	2,232,257	+0.45(+6.36%)
Jan 25, 2008	7.289	7.522	6.599	7.056	3,718,391	+0.14(+2.00%)
Jan 24, 2008	6.340	7.099	6.228	6.918	5,291,585	+0.79(+12.96%)
Jan 23, 2008	4.960	6.642	4.693	6.124	7,445,347	+0.91(+17.55%)
Jan 22, 2008	5.141	5.581	4.736	5.210	4,627,259	+0.03(+0.67%)
Jan 21, 2008	5.685	5.831	4.960	5.176	0	+0.00(+0.00%)
Jan 18, 2008	5.685	5.831	4.960	5.176	4,717,624	-0.32(-5.81%)
Jan 17, 2008	6.470	6.616	5.176	5.495	9,084,236	-1.29(-19.06%)
Jan 16, 2008	7.332	7.332	6.651	6.789	2,967,557	-0.82(-10.77%)
Jan 15, 2008	7.850	7.850	7.556	7.608	2,043,870	-0.50(-6.17%)
Jan 14, 2008	7.703	8.212	7.552	8.108	2,679,596	+0.44(+5.74%)
Jan 11, 2008	7.470	8.143	7.116	7.669	3,072,924	+0.12(+1.60%)
Jan 10, 2008	7.194	7.841	6.737	7.548	4,211,052	+0.32(+4.42%)
Jan 09, 2008	8.117	8.195	6.409	7.229	6,518,176	-0.78(-9.70%)
Jan 08, 2008	8.799	8.911	7.876	8.005	4,879,598	-0.72(-8.21%)
Jan 07, 2008	9.238	9.238	8.540	8.721	1,889,219	+0.00(+0.00%)
Jan 04, 2008	9.230	9.230	8.626	8.721	2,055,750	-0.62(-6.65%)
Jan 03, 2008	10.24	10.29	9.187	9.342	2,201,378	-0.67(-6.72%)
Jan 02, 2008	10.08	10.72	9.937	10.01	1,866,289	-0.06(-0.60%)
Jan 01, 2008	9.980	10.21	9.446	10.08	0	+0.00(+0.00%)
Dec 31, 2007	9.980	10.21	9.446	10.08	2,865,718	-0.02(-0.17%)
Dec 28, 2007	10.27	10.47	9.929	10.09	2,073,014	-0.16(-1.60%)
Dec 27, 2007	10.50	10.70	10.19	10.26	2,079,426	-0.30(-2.86%)
Dec 26, 2007	10.01	10.66	10.01	10.56	2,862,112	+0.50(+4.97%)
Dec 24, 2007	9.584	10.20	9.411	10.06	1,181,973	+0.51(+5.33%)
Dec 21, 2007	9.687	9.963	9.290	9.549	3,645,345	+0.18(+1.93%)
Dec 20, 2007	9.515	9.532	8.842	9.368	2,943,708	-0.09(-0.91%)
Dec 19, 2007	9.394	10.12	9.273	9.454	2,477,420	-0.13(-1.35%)
Dec 18, 2007	9.273	9.678	8.988	9.584	2,549,247	+0.38(+4.12%)
Dec 17, 2007	9.515	9.998	9.075	9.204	2,742,671	+0.04(+0.47%)
Dec 14, 2007	9.428	9.894	9.100	9.161	1,652,786	-0.37(-3.89%)
Dec 13, 2007	9.920	9.946	9.126	9.532	1,825,331	-0.42(-4.25%)
Dec 12, 2007	10.76	10.91	9.540	9.954	2,319,266	-0.06(-0.60%)
Dec 11, 2007	11.28	11.52	9.998	10.01	3,999,506	-1.26(-11.17%)
Dec 10, 2007	10.17	11.86	9.782	11.27	6,457,876	+1.11(+10.95%)
Dec 07, 2007	10.11	10.65	9.480	10.16	3,290,478	+0.09(+0.94%)
Dec 06, 2007	9.144	10.33	8.842	10.07	4,151,848	+0.97(+10.62%)
Dec 05, 2007	9.213	9.627	8.626	9.100	4,002,301	+0.11(+1.25%)
Dec 04, 2007	9.765	9.825	8.937	8.988	2,341,979	-0.91(-9.23%)
Dec 03, 2007	9.929	10.06	8.842	9.903	3,383,042	+0.12(+1.23%)
Nov 30, 2007	9.877	10.48	9.523	9.782	5,128,569	+1.08(+12.39%)
Nov 29, 2007	8.264	8.816	7.901	8.704	2,562,008	+0.42(+5.10%)
Nov 28, 2007	8.255	8.747	8.022	8.281	3,225,661	+0.27(+3.34%)
Nov 27, 2007	8.471	8.816	7.841	8.014	2,348,320	-0.41(-4.82%)
Nov 26, 2007	9.282	9.290	8.410	8.419	1,919,375	-0.70(-7.66%)
Nov 23, 2007	9.911	9.911	8.919	9.118	1,245,531	+0.00(+0.00%)
Nov 21, 2007	8.643	9.575	8.626	9.118	2,781,985	-0.15(-1.58%)
Nov 20, 2007	10.01	10.17	8.755	9.264	2,699,153	-0.62(-6.28%)
Nov 19, 2007	10.69	11.04	9.506	9.885	2,670,904	-0.86(-8.03%)
Nov 16, 2007	10.89	11.28	10.06	10.75	1,939,158	-0.12(-1.11%)
Nov 15, 2007	11.01	11.39	10.66	10.87	2,298,330	-0.41(-3.60%)
Nov 14, 2007	11.32	12.47	11.21	11.27	5,036,380	+0.18(+1.63%)
Nov 13, 2007	10.14	11.21	9.489	11.09	3,788,762	+1.48(+15.34%)
Nov 12, 2007	10.63	11.39	9.454	9.618	3,177,419	-1.27(-11.65%)
Nov 09, 2007	8.790	10.89	8.454	10.89	7,798,135	+2.09(+23.73%)
Nov 08, 2007	8.074	8.799	7.781	8.799	2,660,909	+0.85(+10.63%)
Nov 07, 2007	8.454	8.885	7.815	7.953	3,201,267	-0.97(-10.92%)
Nov 06, 2007	7.945	9.161	7.945	8.928	4,768,865	+0.99(+12.50%)
Nov 05, 2007	8.324	8.566	7.030	7.936	6,031,783	-0.54(-6.41%)
Nov 02, 2007	9.238	9.385	8.402	8.479	8,572,104	-0.91(-9.65%)
Nov 01, 2007	9.515	9.661	8.669	9.385	9,057,926	-1.48(-13.58%)
Oct 31, 2007	10.90	11.86	10.57	10.86	6,700,957	+0.32(+3.03%)
Oct 30, 2007	11.25	11.41	10.38	10.54	5,602,051	-0.73(-6.50%)
Oct 29, 2007	10.77	11.72	10.58	11.27	9,095,602	+0.96(+9.28%)
Oct 26, 2007	10.88	11.13	8.919	10.32	12,957,863	+1.70(+19.72%)
Oct 25, 2007	11.17	11.25	8.385	8.617	13,786,397	-2.67(-23.62%)
Oct 24, 2007	11.86	11.86	10.27	11.28	9,037,407	-0.68(-5.70%)
Oct 23, 2007	12.30	12.65	11.83	11.96	6,841,380	-0.16(-1.28%)
Oct 22, 2007	11.94	12.90	11.21	12.12	4,683,379	+0.03(+0.29%)
Oct 19, 2007	13.38	13.67	11.94	12.09	7,544,136	-1.85(-13.30%)
Oct 18, 2007	14.88	14.88	13.37	13.94	6,444,790	-1.04(-6.91%)
Oct 17, 2007	16.91	17.98	14.89	14.97	7,525,588	-3.63(-19.52%)
Oct 16, 2007	20.74	20.78	18.46	18.61	3,055,980	-2.17(-10.46%)
Oct 15, 2007	21.31	21.31	20.54	20.78	1,241,821	+0.14(+0.67%)
Oct 12, 2007	21.18	21.18	20.43	20.64	903,478	-0.35(-1.64%)
Oct 11, 2007	21.50	21.63	20.53	20.99	1,643,976	-0.28(-1.34%)
Oct 10, 2007	20.86	21.88	20.50	21.27	1,699,042	+0.34(+1.65%)
Oct 09, 2007	20.53	21.01	20.34	20.93	881,169	+0.42(+2.06%)
Oct 08, 2007	20.73	21.21	20.21	20.50	696,380	-0.28(-1.33%)
Oct 05, 2007	20.71	21.24	20.44	20.78	1,357,402	+0.26(+1.26%)
Oct 04, 2007	20.31	20.68	20.00	20.52	1,527,816	+0.22(+1.10%)
Oct 03, 2007	21.83	22.00	19.55	20.30	3,930,658	-2.12(-9.47%)
Oct 02, 2007	21.43	22.78	21.16	22.42	2,096,675	+0.99(+4.63%)
Oct 01, 2007	20.06	21.78	19.90	21.43	1,782,278	+1.35(+6.70%)
Sep 28, 2007	19.81	20.14	19.37	20.08	1,194,755	+0.21(+1.04%)
Sep 27, 2007	19.76	20.23	18.72	19.87	1,974,023	+0.27(+1.36%)
Sep 26, 2007	18.98	19.86	18.98	19.61	1,893,801	+1.03(+5.52%)
Sep 25, 2007	19.20	19.36	18.33	18.58	1,859,718	-0.79(-4.05%)
Sep 24, 2007	19.99	20.23	19.29	19.37	1,691,622	-0.70(-3.48%)
Sep 21, 2007	20.18	20.58	19.60	20.06	2,849,628	+0.03(+0.13%)
Sep 20, 2007	22.38	23.05	19.81	20.04	5,670,275	-1.54(-7.12%)
Sep 19, 2007	20.10	23.03	20.10	21.57	7,992,430	+1.75(+8.83%)
Sep 18, 2007	17.89	19.93	17.50	19.82	4,539,280	+2.02(+11.34%)
Sep 17, 2007	16.91	17.86	16.91	17.80	1,926,725	+0.26(+1.47%)
Sep 14, 2007	17.26	17.62	17.19	17.55	1,914,088	+0.09(+0.49%)
Sep 13, 2007	16.73	17.68	16.61	17.46	3,726,392	+0.91(+5.47%)
Sep 12, 2007	16.05	16.97	15.97	16.55	3,228,017	+0.36(+2.24%)
Sep 11, 2007	15.00	16.73	14.83	16.19	3,717,698	+1.48(+10.09%)
Sep 10, 2007	14.91	15.31	14.34	14.71	2,700,197	-0.18(-1.22%)
Sep 07, 2007	14.85	15.10	13.67	14.89	3,268,476	-0.14(-0.92%)
Sep 06, 2007	16.06	16.06	14.62	15.03	5,280,640	-0.73(-4.65%)
Sep 05, 2007	14.03	18.25	13.63	15.76	18,941,144	+0.14(+0.88%)
Sep 04, 2007	15.30	15.79	15.11	15.62	1,406,555	+0.41(+2.66%)
Aug 31, 2007	16.22	16.59	14.85	15.22	1,997,441	+0.38(+2.56%)
Aug 30, 2007	15.21	15.30	14.54	14.84	2,312,533	-0.62(-4.02%)
Aug 29, 2007	16.05	16.65	14.65	15.46	3,223,148	-0.48(-3.03%)
Aug 28, 2007	17.22	17.23	15.64	15.94	3,416,864	-1.57(-8.97%)
Aug 27, 2007	18.77	18.97	17.17	17.51	1,077,598	-1.31(-6.97%)
Aug 24, 2007	18.38	19.36	17.08	18.82	2,157,769	+0.77(+4.25%)
Aug 23, 2007	19.41	20.70	17.69	18.05	2,385,452	-1.18(-6.14%)
Aug 22, 2007	20.10	22.21	18.80	19.24	2,722,919	-0.53(-2.70%)
Aug 21, 2007	17.93	20.24	17.33	19.77	3,358,668	+0.97(+5.14%)
Aug 20, 2007	16.48	19.14	15.98	18.80	2,514,132	+2.29(+13.84%)
Aug 17, 2007	15.74	17.40	15.30	16.52	3,414,198	+1.89(+12.91%)
Aug 16, 2007	14.09	16.54	13.42	14.63	6,175,373	+0.34(+2.35%)
Aug 15, 2007	15.10	15.86	14.13	14.29	5,579,155	-1.14(-7.38%)
Aug 14, 2007	16.11	16.41	14.79	15.43	8,355,865	-0.56(-3.51%)
Aug 13, 2007	17.25	18.98	15.53	15.99	4,108,723	-0.91(-5.41%)
Aug 10, 2007	15.70	16.91	14.23	16.91	7,744,228	+0.13(+0.77%)
Aug 09, 2007	16.50	18.89	14.66	16.78	7,581,697	-1.34(-7.38%)
Aug 08, 2007	17.31	19.33	13.11	18.11	26,392,190	+0.33(+1.84%)
Aug 07, 2007	20.69	22.39	17.68	17.79	7,941,856	-2.25(-11.24%)
Aug 06, 2007	20.07	21.13	15.04	20.04	16,066,086	+0.50(+2.56%)
Aug 03, 2007	20.42	23.20	19.07	19.54	10,347,600	-3.23(-14.20%)
Aug 02, 2007	22.50	26.52	22.21	22.77	10,635,633	-0.96(-4.03%)
Aug 01, 2007	28.71	28.85	21.41	23.73	15,598,648	-5.35(-18.39%)
Jul 31, 2007	31.02	32.29	26.60	29.08	16,411,950	-5.60(-16.14%)
Jul 30, 2007	35.73	36.11	33.62	34.68	3,695,020	-1.14(-3.18%)
Jul 27, 2007	36.66	37.21	35.82	35.82	3,777,746	-0.97(-2.65%)
Jul 26, 2007	37.93	38.19	35.40	36.79	7,557,289	-1.93(-4.99%)
Jul 25, 2007	37.95	39.80	37.56	38.72	7,542,968	-0.38(-0.97%)
Jul 24, 2007	41.45	41.92	38.54	39.10	3,652,830	-2.80(-6.69%)
Jul 23, 2007	43.02	43.02	41.91	41.91	2,136,902	-0.75(-1.76%)
Jul 20, 2007	44.29	44.47	42.12	42.66	3,195,206	-1.88(-4.22%)
Jul 19, 2007	44.36	45.53	44.18	44.54	1,981,934	-0.57(-1.26%)
Jul 18, 2007	45.29	45.69	44.61	45.11	1,610,914	-0.48(-1.06%)
Jul 17, 2007	45.73	45.85	45.55	45.59	1,094,218	-0.11(-0.25%)
Jul 16, 2007	46.06	46.14	45.70	45.70	993,387	-0.40(-0.86%)
Jul 13, 2007	46.41	46.41	46.04	46.10	803,577	-0.27(-0.58%)
Jul 12, 2007	46.28	46.72	46.06	46.36	1,702,867	+0.17(+0.37%)
Jul 11, 2007	45.83	46.67	45.72	46.19	1,610,125	+0.28(+0.60%)
Jul 10, 2007	47.24	47.32	45.87	45.92	1,777,437	-1.87(-3.92%)
Jul 09, 2007	47.48	48.27	47.32	47.79	811,496	+0.23(+0.49%)
Jul 06, 2007	46.02	47.56	45.91	47.56	899,717	+1.54(+3.36%)
Jul 05, 2007	46.72	47.16	46.01	46.01	661,949	-0.47(-1.00%)
Jul 03, 2007	47.21	47.21	46.32	46.48	353,116	-0.53(-1.12%)
Jul 02, 2007	46.71	47.29	46.62	47.00	470,204	+0.42(+0.91%)
Jun 29, 2007	47.32	47.05	46.22	46.58	979,940	-0.85(-1.78%)
Jun 28, 2007	47.65	48.10	46.05	47.43	786,450	-0.15(-0.31%)
Jun 27, 2007	47.49	47.75	46.79	47.57	1,207,854	-0.28(-0.59%)
Jun 26, 2007	48.52	48.70	47.68	47.86	1,414,554	-0.42(-0.88%)
Jun 25, 2007	49.19	49.19	47.71	48.28	2,150,461	-0.91(-1.86%)
Jun 22, 2007	49.25	49.55	48.74	49.19	1,300,713	-0.28(-0.56%)
Jun 21, 2007	48.72	49.60	48.39	49.47	966,426	+0.56(+1.15%)
Jun 20, 2007	50.72	50.86	48.78	48.91	1,414,554	-1.77(-3.49%)
Jun 19, 2007	50.68	51.01	50.51	50.68	499,650	-0.15(-0.29%)
Jun 18, 2007	50.86	51.25	50.82	50.82	536,283	-0.03(-0.05%)
Jun 15, 2007	51.71	51.71	50.85	50.85	1,131,342	-0.31(-0.61%)
Jun 14, 2007	50.37	51.18	50.32	51.16	627,518	+0.79(+1.58%)
Jun 13, 2007	50.86	50.86	49.43	50.37	1,140,616	-0.49(-0.97%)
Jun 12, 2007	51.71	52.02	50.81	50.86	859,490	-1.28(-2.45%)
Jun 11, 2007	51.62	52.32	51.54	52.14	332,911	+0.49(+0.95%)
Jun 08, 2007	50.96	51.83	50.47	51.64	844,420	+0.61(+1.20%)
Jun 07, 2007	52.83	52.83	51.01	51.03	1,460,957	-1.92(-3.63%)
Jun 06, 2007	53.53	53.53	52.30	52.96	737,882	-0.58(-1.08%)
Jun 05, 2007	53.91	53.83	53.08	53.53	309,991	-0.43(-0.80%)
Jun 04, 2007	53.48	54.31	53.48	53.96	426,615	+0.35(+0.66%)
Jun 01, 2007	53.40	53.61	52.70	53.61	385,345	+0.22(+0.40%)
May 31, 2007	54.26	54.59	53.14	53.40	778,160	-0.77(-1.42%)
May 30, 2007	53.95	54.16	53.48	54.16	402,749	+0.00(+0.00%)
May 29, 2007	53.68	54.25	53.78	54.16	268,721	+0.25(+0.46%)
May 25, 2007	53.47	54.00	53.35	53.91	328,984	+0.47(+0.89%)
May 24, 2007	54.78	55.09	53.44	53.44	530,255	-1.20(-2.19%)
May 23, 2007	54.17	55.16	53.91	54.64	626,863	+0.51(+0.94%)
May 22, 2007	54.39	54.47	53.72	54.13	936,003	-0.19(-0.35%)
May 21, 2007	54.10	54.59	54.02	54.32	1,169,250	+0.09(+0.16%)
May 18, 2007	53.86	54.34	53.70	54.23	633,315	+0.44(+0.82%)
May 17, 2007	53.84	54.21	53.40	53.79	606,651	-0.16(-0.30%)
May 16, 2007	53.30	54.05	53.25	53.96	776,602	+0.61(+1.15%)
May 15, 2007	53.96	54.61	53.34	53.34	745,185	-0.45(-0.83%)
May 14, 2007	53.83	54.09	53.77	53.79	515,880	-0.16(-0.30%)
May 11, 2007	53.42	54.47	53.39	53.96	575,351	+0.64(+1.20%)
May 10, 2007	53.77	54.23	53.32	53.32	1,089,144	+0.14(+0.26%)
May 09, 2007	51.27	53.27	51.27	53.18	1,193,247	+1.84(+3.58%)
May 08, 2007	51.01	51.65	50.76	51.34	869,692	+0.05(+0.10%)
May 07, 2007	51.39	51.66	51.07	51.29	1,345,577	+0.00(+0.00%)
May 04, 2007	51.17	51.60	50.72	51.29	475,189	+0.16(+0.32%)
May 03, 2007	51.03	51.73	50.85	51.13	670,528	+0.31(+0.61%)
May 02, 2007	50.22	51.39	50.12	50.82	527,588	+0.51(+1.01%)
May 01, 2007	50.05	50.60	49.68	50.31	1,032,932	+0.18(+0.36%)
Apr 30, 2007	51.93	51.93	50.02	50.13	1,706,962	-1.85(-3.55%)
Apr 27, 2007	52.32	52.37	51.77	51.97	756,383	-0.50(-0.95%)
Apr 26, 2007	51.43	52.75	51.06	52.47	1,440,497	+0.98(+1.91%)
Apr 25, 2007	50.07	51.68	50.07	51.49	1,288,422	+1.58(+3.16%)
Apr 24, 2007	50.38	50.44	49.21	49.91	1,178,959	-0.40(-0.79%)
Apr 23, 2007	51.35	51.39	50.31	50.31	954,044	-1.04(-2.03%)
Apr 20, 2007	51.27	51.35	50.69	51.35	823,785	+0.69(+1.36%)
Apr 19, 2007	50.12	51.14	49.94	50.66	1,330,622	+0.12(+0.24%)
Apr 18, 2007	48.89	50.91	48.89	50.54	2,708,203	+1.43(+2.92%)
Apr 17, 2007	48.05	49.24	47.91	49.11	2,073,142	+1.32(+2.76%)
Apr 16, 2007	47.49	48.34	47.12	47.79	1,513,864	+0.50(+1.06%)
Apr 13, 2007	45.92	47.45	45.77	47.29	1,735,397	+1.36(+2.97%)
Apr 12, 2007	43.84	46.49	43.84	45.92	3,302,655	+0.20(+0.43%)
Apr 11, 2007	46.36	47.02	45.58	45.73	2,646,216	-0.43(-0.93%)
Apr 10, 2007	45.42	46.41	45.24	46.16	1,516,339	+0.92(+2.04%)
Apr 09, 2007	45.32	45.62	44.87	45.23	2,691,502	-0.09(-0.19%)
Apr 05, 2007	46.15	46.33	45.19	45.32	3,143,051	-0.91(-1.96%)
Apr 04, 2007	46.88	46.97	46.02	46.23	1,658,815	-0.72(-1.54%)
Apr 03, 2007	46.49	47.18	46.49	46.95	1,777,313	+0.69(+1.49%)
Apr 02, 2007	47.30	47.31	45.83	46.26	1,558,189	-1.08(-2.28%)
Mar 30, 2007	46.93	47.44	46.91	47.34	1,603,981	+0.41(+0.86%)
Mar 29, 2007	47.40	47.96	46.80	46.93	2,551,721	-0.04(-0.09%)
Mar 28, 2007	47.56	47.62	46.52	46.98	2,409,686	-0.79(-1.66%)
Mar 27, 2007	48.48	48.61	47.61	47.77	1,843,952	-0.90(-1.84%)
Mar 26, 2007	49.04	49.08	48.08	48.67	979,940	-0.22(-0.46%)
Mar 23, 2007	48.69	49.76	48.25	48.89	1,838,652	+0.21(+0.43%)
Mar 22, 2007	49.93	50.07	48.49	48.69	2,198,173	-1.23(-2.47%)
Mar 21, 2007	47.92	50.21	47.67	49.92	2,517,142	+2.25(+4.72%)
Mar 20, 2007	46.55	48.68	46.53	47.67	2,470,775	+1.12(+2.41%)
Mar 19, 2007	46.74	47.24	46.38	46.55	1,758,513	-0.15(-0.31%)
Mar 16, 2007	48.26	48.26	46.43	46.69	1,861,109	-1.10(-2.31%)
Mar 15, 2007	45.87	48.77	45.66	47.80	2,866,785	+1.93(+4.21%)
Mar 14, 2007	46.80	47.03	44.58	45.86	5,577,907	-0.77(-1.65%)
Mar 13, 2007	48.20	48.64	46.13	46.63	4,300,932	-1.57(-3.26%)
Mar 12, 2007	48.03	48.36	47.60	48.20	2,685,010	+0.03(+0.07%)
Mar 09, 2007	48.67	48.68	47.37	48.17	2,268,712	-0.19(-0.39%)
Mar 08, 2007	49.00	49.33	48.09	48.36	2,679,214	-0.09(-0.20%)
Mar 07, 2007	47.89	49.47	47.89	48.45	2,263,843	+0.57(+1.19%)
Mar 06, 2007	47.18	48.24	47.03	47.88	2,969,730	+1.35(+2.91%)
Mar 05, 2007	46.92	47.39	46.39	46.53	3,403,417	-0.97(-2.03%)
Mar 02, 2007	48.22	48.35	46.87	47.49	3,830,612	-1.13(-2.32%)
Mar 01, 2007	49.20	49.54	47.04	48.62	3,171,543	-0.93(-1.88%)
Feb 28, 2007	49.66	50.07	49.19	49.56	1,852,762	-0.26(-0.52%)
Feb 27, 2007	51.07	51.42	48.98	49.82	2,275,784	-1.55(-3.02%)
Feb 26, 2007	52.47	52.50	50.84	51.37	1,636,073	-0.84(-1.60%)
Feb 23, 2007	52.90	52.97	51.05	52.20	2,484,571	-0.70(-1.32%)
Feb 22, 2007	53.86	54.30	52.63	52.90	1,534,076	-0.96(-1.78%)
Feb 21, 2007	54.02	54.34	53.42	53.86	1,488,980	-0.65(-1.19%)
Feb 20, 2007	54.15	54.74	53.46	54.51	1,115,460	+0.41(+0.75%)
Feb 16, 2007	54.09	54.30	53.70	54.10	989,214	-0.08(-0.14%)
Feb 15, 2007	54.17	54.52	53.66	54.18	1,320,189	-0.10(-0.19%)
Feb 14, 2007	53.39	55.29	53.35	54.28	2,593,803	+0.89(+1.66%)
Feb 13, 2007	52.62	53.49	52.46	53.40	1,833,024	+0.85(+1.61%)
Feb 12, 2007	53.76	54.03	51.84	52.55	2,157,701	-1.12(-2.09%)
Feb 09, 2007	54.34	55.16	53.52	53.67	3,180,255	-0.63(-1.16%)
Feb 08, 2007	55.86	55.86	53.70	54.30	2,717,238	-1.81(-3.23%)
Feb 07, 2007	56.72	57.15	55.97	56.11	2,611,744	-1.26(-2.20%)
Feb 06, 2007	56.93	58.10	56.59	57.37	5,493,600	+4.89(+9.32%)
Feb 05, 2007	52.87	52.87	52.30	52.48	748,779	-0.38(-0.72%)
Feb 02, 2007	52.61	53.09	52.30	52.86	843,492	+0.42(+0.81%)

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.