Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	13.39	13.64	13.27	13.27	4,370,625	-0.29(-2.17%)
Jan 30, 2008	13.91	14.07	13.50	13.56	2,639,765	-0.36(-2.58%)
Jan 29, 2008	14.01	14.04	13.69	13.92	2,610,562	-0.03(-0.24%)
Jan 28, 2008	13.35	13.96	13.19	13.95	4,480,781	+0.26(+1.92%)
Jan 25, 2008	13.87	14.03	13.65	13.69	3,141,562	-0.37(-2.61%)
Jan 24, 2008	14.14	14.25	13.97	14.06	2,349,375	-0.01(-0.08%)
Jan 23, 2008	13.57	14.15	13.19	14.07	3,358,382	+0.15(+1.10%)
Jan 22, 2008	13.50	14.01	13.09	13.91	5,117,343	-0.16(-1.12%)
Jan 21, 2008	14.27	14.43	13.97	14.07	0	+0.00(+0.00%)
Jan 18, 2008	14.27	14.43	13.97	14.07	4,642,382	-0.20(-1.39%)
Jan 17, 2008	15.03	15.03	14.23	14.27	3,657,656	-0.74(-4.93%)
Jan 16, 2008	14.91	15.24	14.88	15.01	2,155,781	+0.06(+0.39%)
Jan 15, 2008	14.95	15.25	14.88	14.95	2,297,943	-0.22(-1.42%)
Jan 14, 2008	14.93	15.25	14.86	15.17	2,124,843	+0.27(+1.80%)
Jan 11, 2008	15.38	15.45	14.88	14.90	3,630,937	-0.69(-4.41%)
Jan 10, 2008	15.65	15.91	15.43	15.59	2,706,937	-0.15(-0.96%)
Jan 09, 2008	15.85	15.94	15.62	15.74	2,029,218	-0.06(-0.41%)
Jan 08, 2008	15.81	16.09	15.55	15.80	2,325,000	-0.06(-0.38%)
Jan 07, 2008	15.95	15.95	15.51	15.86	2,541,515	+0.33(+2.13%)
Jan 04, 2008	15.56	15.77	15.44	15.53	1,800,093	-0.10(-0.61%)
Jan 03, 2008	15.39	15.65	15.36	15.63	1,551,562	+0.32(+2.09%)
Jan 02, 2008	15.74	15.79	15.28	15.31	1,600,598	-0.50(-3.18%)
Jan 01, 2008	15.87	15.97	15.62	15.81	0	+0.00(+0.00%)
Dec 31, 2007	15.87	15.97	15.62	15.81	1,456,406	-0.15(-0.92%)
Dec 28, 2007	16.09	16.14	15.84	15.96	916,406	-0.06(-0.37%)
Dec 27, 2007	15.94	16.12	15.84	16.02	1,133,906	-0.00(-0.03%)
Dec 26, 2007	15.96	16.09	15.90	16.02	863,906	-0.06(-0.35%)
Dec 24, 2007	16.14	16.25	15.94	16.08	480,937	+0.03(+0.20%)
Dec 21, 2007	15.95	16.15	15.86	16.04	2,907,656	+0.19(+1.17%)
Dec 20, 2007	15.47	15.94	15.45	15.86	2,410,312	+0.48(+3.09%)
Dec 19, 2007	15.72	15.72	15.26	15.38	1,186,875	-0.19(-1.19%)
Dec 18, 2007	15.40	15.75	15.40	15.57	3,367,500	+0.25(+1.62%)
Dec 17, 2007	15.26	15.46	15.21	15.32	1,615,781	+0.03(+0.17%)
Dec 14, 2007	15.22	15.39	15.17	15.30	2,272,964	+0.04(+0.27%)
Dec 13, 2007	15.40	15.50	15.09	15.26	2,002,031	-0.25(-1.58%)
Dec 12, 2007	15.38	15.59	15.06	15.50	2,703,520	+0.52(+3.50%)
Dec 11, 2007	15.17	15.40	14.93	14.98	1,886,718	-0.20(-1.34%)
Dec 10, 2007	15.24	15.34	15.08	15.18	1,542,656	-0.04(-0.28%)
Dec 07, 2007	15.49	15.67	15.15	15.22	1,931,025	-0.19(-1.25%)
Dec 06, 2007	15.40	15.53	15.26	15.41	2,271,281	+0.01(+0.07%)
Dec 05, 2007	15.43	15.52	15.18	15.40	3,259,687	+0.19(+1.25%)
Dec 04, 2007	15.54	15.63	14.58	15.21	4,728,750	-0.30(-1.93%)
Dec 03, 2007	15.19	15.60	15.08	15.51	3,738,281	+0.44(+2.93%)
Nov 30, 2007	14.88	15.08	14.56	15.07	3,289,218	+0.23(+1.54%)
Nov 29, 2007	15.25	15.36	14.71	14.84	3,595,996	-0.52(-3.36%)
Nov 28, 2007	15.17	15.36	14.99	15.36	2,539,218	+0.19(+1.27%)
Nov 27, 2007	14.33	15.17	14.33	15.17	2,606,718	+0.87(+6.12%)
Nov 26, 2007	14.75	14.87	14.29	14.29	1,771,875	-0.54(-3.63%)
Nov 23, 2007	14.75	14.85	14.63	14.83	592,031	+0.15(+0.99%)
Nov 21, 2007	14.86	15.10	14.68	14.68	1,794,843	-0.24(-1.60%)
Nov 20, 2007	14.72	15.17	14.66	14.92	2,544,375	+0.32(+2.16%)
Nov 19, 2007	14.91	14.94	14.59	14.61	1,799,062	-0.37(-2.45%)
Nov 16, 2007	14.09	14.97	14.09	14.97	2,077,500	+0.30(+2.05%)
Nov 15, 2007	14.67	14.67	14.67	14.67	0	-0.02(-0.12%)
Nov 14, 2007	15.12	15.24	14.65	14.69	1,504,218	-0.41(-2.74%)
Nov 13, 2007	14.67	15.12	14.53	15.10	1,854,843	+0.46(+3.12%)
Nov 12, 2007	14.51	15.12	14.45	14.65	2,214,843	+0.20(+1.39%)
Nov 09, 2007	14.59	14.74	14.44	14.45	1,441,875	-0.29(-1.97%)
Nov 08, 2007	15.03	15.04	13.97	14.74	2,979,843	-0.35(-2.30%)
Nov 07, 2007	15.17	15.48	15.08	15.08	1,401,093	-0.22(-1.44%)
Nov 06, 2007	15.38	15.54	15.07	15.30	924,843	-0.05(-0.35%)
Nov 05, 2007	15.96	15.96	15.27	15.36	1,037,343	-0.20(-1.30%)
Nov 02, 2007	15.27	15.60	15.18	15.56	1,348,593	+0.27(+1.77%)
Nov 01, 2007	15.68	15.83	15.29	15.29	914,062	-0.49(-3.12%)
Oct 31, 2007	15.72	15.78	15.57	15.78	1,364,531	+0.12(+0.76%)
Oct 30, 2007	15.63	15.71	15.58	15.66	570,937	-0.01(-0.04%)
Oct 29, 2007	15.72	15.76	15.58	15.67	1,017,656	+0.02(+0.14%)
Oct 26, 2007	15.77	15.79	15.52	15.65	558,750	-0.03(-0.22%)
Oct 25, 2007	15.62	15.72	15.47	15.68	1,003,125	+0.09(+0.56%)
Oct 24, 2007	15.42	15.67	15.33	15.59	1,101,562	+0.13(+0.86%)
Oct 23, 2007	15.48	15.62	15.30	15.46	971,250	+0.09(+0.57%)
Oct 19, 2007	15.41	15.60	15.37	15.37	1,521,093	-0.16(-1.03%)
Oct 18, 2007	15.59	15.76	15.49	15.53	897,187	-0.04(-0.23%)
Oct 17, 2007	15.85	15.92	15.38	15.57	1,102,031	-0.20(-1.30%)
Oct 16, 2007	15.65	15.85	15.51	15.78	1,366,406	+0.15(+0.98%)
Oct 15, 2007	15.81	15.81	15.48	15.62	899,062	-0.19(-1.17%)
Oct 12, 2007	15.98	16.04	15.76	15.81	1,255,312	-0.16(-0.99%)
Oct 11, 2007	16.15	16.30	15.85	15.97	837,187	-0.02(-0.11%)
Oct 10, 2007	15.98	15.99	15.79	15.98	844,218	-0.03(-0.21%)
Oct 09, 2007	16.36	16.36	15.82	16.02	844,218	+0.06(+0.35%)
Oct 08, 2007	15.96	16.00	15.92	15.96	356,718	+0.03(+0.19%)
Oct 05, 2007	16.00	16.00	15.86	15.93	855,468	-0.07(-0.43%)
Oct 04, 2007	15.88	16.02	15.84	16.00	1,070,156	+0.20(+1.28%)
Oct 03, 2007	15.85	15.91	15.78	15.80	945,468	-0.15(-0.94%)
Oct 02, 2007	16.03	16.09	15.86	15.95	536,250	-0.04(-0.25%)
Oct 01, 2007	16.02	16.05	15.92	15.99	1,271,718	+0.01(+0.04%)
Sep 28, 2007	15.90	16.09	15.53	15.98	1,366,406	+0.04(+0.27%)
Sep 27, 2007	15.99	16.00	15.77	15.94	744,375	-0.03(-0.20%)
Sep 26, 2007	16.02	16.16	15.82	15.97	1,006,875	+0.06(+0.39%)
Sep 25, 2007	15.69	15.94	15.66	15.91	1,506,562	+0.24(+1.51%)
Sep 24, 2007	15.92	16.01	15.62	15.67	1,172,343	-0.21(-1.33%)
Sep 21, 2007	16.27	16.28	15.84	15.88	4,744,687	-0.15(-0.93%)
Sep 20, 2007	15.93	16.20	15.90	16.03	1,474,687	+0.16(+1.01%)
Sep 19, 2007	15.78	15.92	15.50	15.87	1,665,468	+0.11(+0.68%)
Sep 18, 2007	15.45	15.91	15.33	15.77	1,965,000	+0.40(+2.61%)
Sep 17, 2007	15.08	15.67	15.08	15.36	1,890,468	+0.29(+1.90%)
Sep 14, 2007	14.72	15.29	14.72	15.08	2,264,062	+0.34(+2.29%)
Sep 13, 2007	14.87	14.92	14.60	14.74	1,514,531	+0.00(+0.03%)
Sep 12, 2007	14.91	14.93	14.62	14.74	1,751,718	-0.18(-1.22%)
Sep 11, 2007	14.63	14.92	14.63	14.92	896,718	+0.32(+2.18%)
Sep 10, 2007	14.80	14.90	14.51	14.60	1,320,468	-0.09(-0.60%)
Sep 07, 2007	14.66	14.98	14.65	14.69	958,593	-0.22(-1.45%)
Sep 06, 2007	15.07	15.08	14.84	14.90	1,148,906	-0.14(-0.95%)
Sep 05, 2007	15.14	15.20	14.98	15.05	964,218	-0.25(-1.66%)
Sep 04, 2007	15.15	15.35	14.93	15.30	1,425,937	+0.03(+0.22%)
Aug 31, 2007	15.55	15.55	15.21	15.27	1,082,812	-0.17(-1.11%)
Aug 30, 2007	15.36	15.94	14.68	15.44	1,954,218	-0.39(-2.48%)
Aug 29, 2007	15.52	15.87	15.52	15.83	1,012,031	+0.46(+2.98%)
Aug 28, 2007	15.52	15.70	15.37	15.37	841,875	-0.21(-1.36%)
Aug 27, 2007	15.79	15.92	15.58	15.58	1,171,875	-0.22(-1.40%)
Aug 24, 2007	15.61	15.80	15.57	15.80	1,011,093	+0.11(+0.69%)
Aug 23, 2007	15.99	16.00	15.62	15.69	1,053,281	-0.28(-1.75%)
Aug 22, 2007	15.95	16.00	15.79	15.97	1,133,437	+0.20(+1.26%)
Aug 21, 2007	15.70	15.90	15.63	15.78	1,143,750	+0.00(+0.03%)
Aug 20, 2007	15.76	15.88	15.68	15.77	983,906	-0.02(-0.10%)
Aug 17, 2007	15.97	16.05	15.48	15.79	1,429,218	+0.37(+2.41%)
Aug 16, 2007	14.97	15.49	14.94	15.42	1,748,437	+0.44(+2.96%)
Aug 15, 2007	14.95	15.24	14.93	14.97	1,133,906	+0.03(+0.17%)
Aug 14, 2007	15.37	15.43	14.92	14.95	1,482,656	-0.43(-2.82%)
Aug 13, 2007	15.71	15.65	15.30	15.38	1,587,187	-0.33(-2.08%)
Aug 10, 2007	16.13	16.32	15.50	15.71	3,014,062	-0.42(-2.59%)
Aug 09, 2007	16.04	17.04	15.78	16.12	6,702,187	+0.08(+0.52%)
Aug 08, 2007	15.79	16.26	15.74	16.04	3,875,625	+0.22(+1.39%)
Aug 07, 2007	15.42	15.92	15.32	15.82	1,870,312	+0.40(+2.57%)
Aug 06, 2007	14.91	15.45	14.91	15.42	1,903,593	+0.46(+3.05%)
Aug 03, 2007	15.11	15.14	14.71	14.97	1,557,656	+0.25(+1.73%)
Aug 02, 2007	14.51	14.75	14.44	14.71	1,544,531	+0.20(+1.41%)
Aug 01, 2007	14.21	14.55	14.09	14.51	1,389,375	+0.33(+2.36%)
Jul 31, 2007	14.46	14.61	14.15	14.17	1,732,500	-0.28(-1.96%)
Jul 30, 2007	14.15	14.54	14.05	14.46	1,525,781	+0.24(+1.67%)
Jul 27, 2007	14.40	14.62	14.21	14.22	1,600,312	-0.33(-2.29%)
Jul 26, 2007	14.76	15.41	14.43	14.55	1,775,625	-0.45(-2.99%)
Jul 25, 2007	15.02	15.08	14.83	15.00	825,000	+0.09(+0.63%)
Jul 24, 2007	15.08	15.29	14.89	14.91	817,031	-0.20(-1.31%)
Jul 23, 2007	14.66	15.19	14.66	15.11	618,750	+0.04(+0.27%)
Jul 20, 2007	15.40	15.40	14.97	15.07	1,551,562	-0.32(-2.11%)
Jul 19, 2007	15.23	15.46	15.14	15.39	946,875	+0.17(+1.12%)
Jul 18, 2007	15.32	15.32	15.07	15.22	740,625	-0.10(-0.68%)
Jul 17, 2007	15.46	15.49	15.24	15.32	645,937	-0.10(-0.68%)
Jul 16, 2007	15.37	15.52	15.26	15.43	579,843	-0.05(-0.32%)
Jul 13, 2007	15.42	15.51	15.30	15.48	684,843	+0.06(+0.39%)
Jul 12, 2007	15.33	15.42	15.23	15.42	984,210	+0.09(+0.58%)
Jul 11, 2007	15.26	15.37	15.21	15.33	631,875	+0.07(+0.48%)
Jul 10, 2007	15.46	15.53	15.22	15.26	1,522,500	-0.35(-2.26%)
Jul 09, 2007	15.46	15.62	15.41	15.61	1,753,125	+0.20(+1.29%)
Jul 06, 2007	15.36	15.42	15.23	15.41	786,562	-0.00(-0.03%)
Jul 05, 2007	15.36	15.42	15.20	15.41	1,464,843	+0.01(+0.04%)
Jul 03, 2007	15.36	15.47	15.30	15.41	826,875	-0.06(-0.39%)
Jul 02, 2007	15.68	15.73	15.38	15.47	1,447,968	-0.12(-0.79%)
Jun 29, 2007	15.56	15.69	15.47	15.59	1,101,093	+0.02(+0.15%)
Jun 28, 2007	15.51	15.68	15.42	15.57	1,122,187	+0.06(+0.40%)
Jun 27, 2007	15.10	15.55	15.10	15.51	1,312,500	+0.28(+1.84%)
Jun 26, 2007	15.23	15.36	15.19	15.23	850,781	-0.00(-0.01%)
Jun 25, 2007	15.19	15.47	15.15	15.23	1,215,468	+0.06(+0.38%)
Jun 22, 2007	15.24	15.39	15.17	15.17	3,384,375	-0.45(-2.90%)
Jun 21, 2007	15.31	15.67	15.26	15.62	1,697,812	+0.22(+1.41%)
Jun 20, 2007	15.56	15.62	15.40	15.40	1,444,687	-0.19(-1.21%)
Jun 19, 2007	15.63	15.63	15.47	15.59	1,297,500	-0.03(-0.20%)
Jun 18, 2007	15.50	15.67	15.46	15.62	1,144,218	+0.07(+0.44%)
Jun 15, 2007	15.55	15.59	15.49	15.56	1,687,500	+0.09(+0.59%)
Jun 14, 2007	15.46	15.51	15.34	15.47	1,282,968	+0.10(+0.62%)
Jun 13, 2007	15.23	15.47	15.23	15.37	1,635,937	+0.14(+0.91%)
Jun 12, 2007	15.20	15.38	15.14	15.23	1,837,968	-0.06(-0.40%)
Jun 11, 2007	15.36	15.84	14.95	15.29	2,536,406	+0.38(+2.53%)
Jun 08, 2007	14.76	14.93	14.69	14.92	1,755,937	+0.15(+1.04%)
Jun 07, 2007	14.95	15.03	14.74	14.76	2,647,500	-0.27(-1.82%)
Jun 06, 2007	15.01	15.07	14.85	15.04	2,892,656	-0.02(-0.11%)
Jun 05, 2007	15.33	15.57	14.87	15.05	3,778,593	+0.55(+3.80%)
Jun 04, 2007	14.39	14.51	14.30	14.50	2,197,031	+0.03(+0.19%)
Jun 01, 2007	14.61	14.64	14.40	14.47	2,669,531	-0.09(-0.60%)
May 31, 2007	14.62	14.76	14.56	14.56	5,914,687	-0.01(-0.04%)
May 30, 2007	14.51	14.57	14.40	14.57	2,254,218	+0.01(+0.06%)
May 29, 2007	14.45	14.62	14.45	14.56	2,235,937	+0.12(+0.80%)
May 25, 2007	14.47	14.50	14.35	14.44	1,157,812	+0.14(+0.98%)
May 24, 2007	14.40	14.42	14.29	14.30	1,502,812	-0.12(-0.84%)
May 23, 2007	14.31	14.46	14.31	14.43	2,099,062	+0.12(+0.84%)
May 22, 2007	14.19	14.31	14.14	14.31	1,452,656	+0.11(+0.75%)
May 21, 2007	14.14	14.22	14.10	14.20	1,107,187	+0.05(+0.35%)
May 18, 2007	14.12	14.16	14.08	14.15	1,567,031	+0.05(+0.38%)
May 17, 2007	14.13	14.13	13.99	14.10	848,437	-0.03(-0.24%)
May 16, 2007	13.95	14.13	13.89	14.13	1,326,562	+0.21(+1.52%)
May 15, 2007	13.95	13.99	13.89	13.92	1,481,718	-0.03(-0.24%)
May 14, 2007	13.78	14.00	13.78	13.95	2,112,187	+0.18(+1.28%)
May 11, 2007	13.81	13.82	13.68	13.78	1,603,125	+0.04(+0.26%)
May 10, 2007	13.92	13.92	13.71	13.74	2,209,218	-0.20(-1.45%)
May 09, 2007	13.75	13.97	13.72	13.94	1,829,531	+0.25(+1.82%)
May 08, 2007	13.78	13.81	13.65	13.69	1,640,625	-0.10(-0.71%)
May 07, 2007	13.75	13.82	13.71	13.79	947,812	+0.08(+0.58%)
May 04, 2007	13.82	13.84	13.64	13.71	2,113,125	-0.09(-0.63%)
May 03, 2007	13.74	13.84	13.68	13.80	1,290,937	+0.06(+0.45%)
May 02, 2007	13.70	13.82	13.66	13.74	961,406	+0.03(+0.23%)
May 01, 2007	13.67	13.79	13.60	13.71	1,397,812	+0.07(+0.50%)
Apr 30, 2007	13.67	13.78	13.60	13.64	2,128,593	-0.04(-0.27%)
Apr 27, 2007	13.63	13.74	13.58	13.67	1,096,406	-0.01(-0.06%)
Apr 26, 2007	13.67	13.75	13.61	13.68	1,185,937	-0.01(-0.06%)
Apr 25, 2007	13.71	13.82	13.59	13.69	1,703,906	+0.03(+0.25%)
Apr 24, 2007	13.67	13.71	13.59	13.66	1,846,406	-0.04(-0.27%)
Apr 23, 2007	13.74	13.74	13.65	13.69	867,187	-0.05(-0.34%)
Apr 20, 2007	13.82	13.84	13.65	13.74	1,920,000	+0.07(+0.55%)
Apr 19, 2007	13.66	13.67	13.58	13.67	1,769,531	+0.00(+0.03%)
Apr 18, 2007	13.69	13.69	13.58	13.66	1,104,843	-0.03(-0.23%)
Apr 17, 2007	13.73	13.73	13.54	13.69	1,820,156	-0.04(-0.26%)
Apr 16, 2007	13.59	13.75	13.56	13.73	1,120,312	+0.17(+1.29%)
Apr 13, 2007	13.58	13.58	13.49	13.56	1,671,562	-0.01(-0.08%)
Apr 12, 2007	13.65	13.65	13.48	13.57	1,834,218	-0.07(-0.55%)
Apr 11, 2007	13.73	13.76	13.56	13.64	1,870,312	-0.17(-1.25%)
Apr 10, 2007	13.74	13.93	13.74	13.81	1,386,562	+0.13(+0.98%)
Apr 09, 2007	13.68	13.69	13.49	13.68	2,305,781	-0.32(-2.32%)
Apr 05, 2007	14.06	14.19	13.98	14.00	937,968	-0.02(-0.14%)
Apr 04, 2007	14.08	14.10	14.00	14.02	2,019,843	-0.08(-0.56%)
Apr 03, 2007	14.12	14.24	14.05	14.10	2,749,218	+0.09(+0.67%)
Apr 02, 2007	13.98	14.04	13.93	14.01	1,851,093	+0.02(+0.15%)
Mar 30, 2007	13.96	14.01	13.90	13.99	1,857,187	+0.02(+0.15%)
Mar 29, 2007	13.89	14.01	13.87	13.96	1,474,687	+0.10(+0.72%)
Mar 28, 2007	13.75	13.94	13.71	13.86	2,036,250	+0.07(+0.48%)
Mar 27, 2007	13.89	13.92	13.79	13.80	1,207,968	-0.15(-1.04%)
Mar 26, 2007	13.86	13.96	13.77	13.94	1,177,968	+0.06(+0.45%)
Mar 23, 2007	13.81	13.92	13.79	13.88	1,076,250	+0.10(+0.76%)
Mar 22, 2007	13.74	13.80	13.73	13.78	1,170,000	-0.09(-0.62%)
Mar 21, 2007	13.74	13.87	13.56	13.86	1,963,593	+0.17(+1.23%)
Mar 20, 2007	13.76	13.85	13.64	13.69	1,698,281	-0.10(-0.70%)
Mar 19, 2007	13.79	13.85	13.68	13.79	1,164,843	-0.00(-0.03%)
Mar 16, 2007	13.88	13.91	13.73	13.79	2,091,562	-0.01(-0.09%)
Mar 15, 2007	13.81	13.85	13.74	13.81	1,752,656	-0.04(-0.28%)
Mar 14, 2007	13.67	13.89	13.64	13.85	1,862,343	+0.22(+1.64%)
Mar 13, 2007	13.87	14.27	13.56	13.62	3,155,625	-0.25(-1.80%)
Mar 12, 2007	13.75	13.90	13.70	13.87	1,573,125	+0.02(+0.15%)
Mar 09, 2007	13.83	13.89	13.78	13.85	1,314,375	+0.07(+0.53%)
Mar 08, 2007	13.79	13.85	13.75	13.78	1,630,312	+0.03(+0.20%)
Mar 07, 2007	13.99	14.02	13.70	13.75	2,677,031	-0.29(-2.04%)
Mar 06, 2007	13.87	14.35	13.87	14.04	4,582,968	+0.22(+1.61%)
Mar 05, 2007	13.71	13.86	13.70	13.81	1,802,812	+0.11(+0.78%)
Mar 02, 2007	13.74	14.01	13.56	13.71	2,231,718	-0.15(-1.09%)
Mar 01, 2007	13.82	13.89	13.58	13.86	1,812,656	-0.09(-0.67%)
Feb 28, 2007	13.84	14.03	13.84	13.95	2,005,781	+0.12(+0.85%)
Feb 27, 2007	14.28	14.47	13.77	13.83	2,669,062	-0.47(-3.28%)
Feb 26, 2007	14.21	14.35	14.17	14.30	1,185,468	+0.08(+0.59%)
Feb 23, 2007	14.28	14.40	14.18	14.22	907,500	-0.11(-0.76%)
Feb 22, 2007	14.38	14.51	14.29	14.33	900,937	-0.02(-0.13%)
Feb 21, 2007	14.49	14.52	14.34	14.35	1,047,656	-0.10(-0.66%)
Feb 20, 2007	14.52	14.56	14.30	14.44	1,860,468	+0.35(+2.47%)
Feb 16, 2007	14.08	14.15	14.04	14.10	1,073,437	-0.02(-0.17%)
Feb 15, 2007	14.16	14.19	14.08	14.12	946,875	+0.01(+0.09%)
Feb 14, 2007	14.08	14.15	14.03	14.11	1,138,167	+0.05(+0.35%)
Feb 13, 2007	13.97	14.13	13.97	14.06	1,158,604	+0.09(+0.61%)
Feb 12, 2007	13.91	14.03	13.87	13.97	765,529	+0.10(+0.69%)
Feb 09, 2007	13.90	13.99	13.81	13.88	1,279,218	-0.02(-0.12%)
Feb 08, 2007	14.00	14.02	13.83	13.89	1,596,562	-0.09(-0.63%)
Feb 07, 2007	13.96	14.08	13.87	13.98	1,422,656	+0.07(+0.54%)
Feb 06, 2007	14.08	14.15	13.85	13.91	2,905,312	-0.21(-1.50%)
Feb 05, 2007	14.12	14.15	14.05	14.12	1,443,281	-0.00(-0.01%)
Feb 02, 2007	14.20	14.21	14.06	14.12	984,375	+0.00(+0.01%)

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.