Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	31.89	32.39	30.98	32.26	24,552,814	-0.01(-0.02%)
Feb 28, 2008	32.82	32.95	32.24	32.26	14,461,493	-0.76(-2.30%)
Feb 27, 2008	33.24	33.41	32.97	33.02	15,965,694	-0.86(-2.55%)
Feb 26, 2008	33.22	34.16	32.97	33.89	11,988,757	+0.76(+2.29%)
Feb 25, 2008	33.04	33.32	32.64	33.13	10,043,086	+0.23(+0.69%)
Feb 22, 2008	33.65	33.65	32.60	32.90	10,851,180	-0.22(-0.66%)
Feb 21, 2008	33.72	33.72	32.97	33.12	16,374,626	-0.43(-1.29%)
Feb 20, 2008	33.09	33.73	33.01	33.55	14,192,292	+0.35(+1.05%)
Feb 19, 2008	33.43	33.76	33.19	33.21	12,338,401	+0.16(+0.47%)
Feb 18, 2008	32.95	33.11	32.78	33.05	12,425,799	+0.00(+0.00%)
Feb 15, 2008	32.95	33.11	32.78	33.05	12,425,132	-0.09(-0.28%)
Feb 14, 2008	33.60	33.66	33.10	33.14	9,711,775	-0.21(-0.62%)
Feb 13, 2008	32.95	33.48	32.82	33.35	12,606,323	+0.37(+1.12%)
Feb 12, 2008	32.92	33.46	32.88	32.98	10,836,679	+0.11(+0.35%)
Feb 11, 2008	32.62	33.08	32.60	32.87	12,698,556	-0.13(-0.39%)
Feb 08, 2008	32.79	33.43	32.76	32.99	17,363,224	-0.12(-0.36%)
Feb 07, 2008	32.84	33.34	32.67	33.12	12,915,863	+0.14(+0.43%)
Feb 06, 2008	33.27	33.43	32.82	32.97	11,089,776	+0.16(+0.48%)
Feb 05, 2008	32.90	33.33	32.75	32.82	13,007,895	-0.62(-1.84%)
Feb 04, 2008	33.59	33.83	33.41	33.43	9,778,671	-0.13(-0.38%)
Feb 01, 2008	32.82	33.63	32.71	33.56	14,235,293	+0.55(+1.65%)
Jan 31, 2008	33.34	33.37	32.80	33.02	20,593,656	-0.49(-1.46%)
Jan 30, 2008	33.94	34.03	33.48	33.51	12,767,446	-0.51(-1.50%)
Jan 29, 2008	34.01	34.16	33.67	34.02	13,483,596	+0.10(+0.29%)
Jan 28, 2008	33.82	34.26	33.67	33.92	21,273,618	-0.20(-0.58%)
Jan 25, 2008	33.82	34.66	33.65	34.11	34,649,072	+1.43(+4.38%)
Jan 24, 2008	31.29	32.69	31.18	32.68	23,961,878	+0.97(+3.06%)
Jan 23, 2008	31.56	32.17	31.13	31.71	26,633,880	-0.50(-1.54%)
Jan 22, 2008	32.12	33.07	32.10	32.21	23,021,396	-1.42(-4.21%)
Jan 21, 2008	33.61	34.03	33.26	33.63	20,909,554	+0.00(+0.00%)
Jan 18, 2008	33.61	34.03	33.26	33.63	20,901,928	+0.02(+0.06%)
Jan 17, 2008	33.55	34.24	33.35	33.60	14,353,492	-0.05(-0.15%)
Jan 16, 2008	33.70	34.19	33.55	33.65	16,727,150	+0.08(+0.23%)
Jan 15, 2008	33.77	34.33	33.54	33.58	12,420,083	-0.39(-1.15%)
Jan 14, 2008	33.74	34.26	33.58	33.97	10,247,899	+0.22(+0.65%)
Jan 11, 2008	33.53	34.02	33.49	33.75	12,814,209	+0.04(+0.13%)
Jan 10, 2008	33.62	33.86	33.37	33.70	12,445,957	-0.06(-0.19%)
Jan 09, 2008	33.02	34.02	32.78	33.77	17,007,588	+0.94(+2.85%)
Jan 08, 2008	32.40	33.98	32.14	32.83	29,598,314	+0.67(+2.07%)
Jan 07, 2008	31.68	32.43	31.57	32.17	12,035,807	+0.42(+1.32%)
Jan 04, 2008	32.80	32.80	31.61	31.75	14,549,251	-0.63(-1.95%)
Jan 03, 2008	32.90	33.38	32.07	32.38	16,900,060	-0.64(-1.95%)
Jan 02, 2008	33.02	33.34	32.78	33.02	11,196,429	+0.11(+0.34%)
Jan 01, 2008	33.19	33.22	32.75	32.91	10,196,915	+0.00(+0.00%)
Dec 31, 2007	33.19	33.22	32.75	32.91	10,101,654	-0.44(-1.32%)
Dec 28, 2007	33.48	33.56	33.24	33.35	7,565,189	-0.21(-0.63%)
Dec 27, 2007	33.47	33.84	33.38	33.56	8,947,371	-0.10(-0.29%)
Dec 26, 2007	33.69	33.92	33.37	33.66	9,591,501	-0.47(-1.37%)
Dec 24, 2007	33.63	34.19	33.34	34.13	9,449,986	+0.10(+0.29%)
Dec 21, 2007	33.89	34.12	33.71	34.03	22,197,986	+0.33(+0.97%)
Dec 20, 2007	33.50	33.82	33.33	33.70	17,300,242	+0.26(+0.78%)
Dec 19, 2007	33.29	33.52	33.19	33.44	18,124,826	-0.07(-0.21%)
Dec 18, 2007	33.18	33.80	33.16	33.51	15,347,823	+0.36(+1.09%)
Dec 17, 2007	34.03	34.11	33.10	33.15	21,181,254	-1.15(-3.35%)
Dec 14, 2007	34.83	34.99	34.19	34.30	16,218,309	-0.72(-2.06%)
Dec 13, 2007	35.18	35.38	34.79	35.02	12,274,426	-0.40(-1.14%)
Dec 12, 2007	35.66	35.97	35.09	35.43	13,015,579	+0.15(+0.43%)
Dec 11, 2007	36.08	36.08	35.15	35.28	16,333,487	-0.86(-2.38%)
Dec 10, 2007	36.00	36.13	35.16	36.13	26,904,420	-0.79(-2.13%)
Dec 07, 2007	38.36	38.39	36.86	36.92	27,100,854	-2.16(-5.53%)
Dec 06, 2007	38.71	39.11	38.23	39.08	8,613,439	+0.18(+0.47%)
Dec 05, 2007	38.91	39.16	38.47	38.90	14,040,190	-0.01(-0.04%)
Dec 04, 2007	38.83	39.35	38.69	38.91	10,495,251	-0.13(-0.33%)
Dec 03, 2007	38.05	39.12	38.03	39.04	13,487,432	-0.11(-0.29%)
Nov 30, 2007	39.44	39.78	39.13	39.15	13,861,748	-0.15(-0.38%)
Nov 29, 2007	38.83	39.39	38.53	39.30	9,983,690	+0.53(+1.37%)
Nov 28, 2007	37.88	38.81	37.65	38.77	13,428,795	+0.49(+1.28%)
Nov 27, 2007	37.39	38.28	37.25	38.28	11,308,203	+0.95(+2.54%)
Nov 26, 2007	37.75	38.22	37.32	37.33	8,633,582	-0.77(-2.01%)
Nov 23, 2007	37.51	38.13	37.50	38.10	4,369,154	+0.65(+1.74%)
Nov 21, 2007	37.91	38.22	37.27	37.45	12,473,187	-0.91(-2.38%)
Nov 20, 2007	38.69	39.26	37.75	38.36	12,784,364	-0.38(-0.97%)
Nov 19, 2007	39.12	39.53	38.64	38.73	11,172,876	-0.59(-1.50%)
Nov 16, 2007	39.03	39.66	38.62	39.32	23,463,760	+0.50(+1.28%)
Nov 15, 2007	38.50	39.11	38.30	38.83	17,251,450	+0.82(+2.16%)
Nov 14, 2007	38.04	38.44	37.74	38.01	13,230,048	-0.57(-1.49%)
Nov 13, 2007	38.35	38.58	37.62	38.58	15,556,091	-0.04(-0.11%)
Nov 12, 2007	38.25	39.20	38.11	38.62	12,104,483	+0.16(+0.41%)
Nov 09, 2007	39.61	39.65	38.27	38.47	16,622,876	-1.24(-3.12%)
Nov 08, 2007	40.36	40.44	39.67	39.71	16,613,903	-0.12(-0.30%)
Nov 07, 2007	40.55	41.00	39.79	39.83	13,856,260	-1.20(-2.92%)
Nov 06, 2007	40.38	41.03	40.38	41.02	9,992,707	+0.30(+0.75%)
Nov 05, 2007	39.87	40.80	39.46	40.72	13,902,989	+0.60(+1.48%)
Nov 02, 2007	40.75	40.75	39.84	40.12	19,357,872	-0.44(-1.08%)
Nov 01, 2007	41.02	41.44	40.36	40.56	14,445,089	-0.62(-1.50%)
Oct 31, 2007	40.29	41.23	40.24	41.18	14,323,923	+0.74(+1.84%)
Oct 30, 2007	39.92	40.48	39.86	40.44	12,194,624	+0.19(+0.48%)
Oct 29, 2007	40.25	40.63	39.59	40.24	12,959,434	-0.28(-0.68%)
Oct 26, 2007	40.70	41.17	40.09	40.52	10,522,145	-0.09(-0.23%)
Oct 25, 2007	41.25	41.69	40.19	40.61	15,166,460	-0.58(-1.41%)
Oct 24, 2007	40.96	41.51	40.39	41.19	19,922,164	+0.30(+0.75%)
Oct 23, 2007	39.80	41.09	39.38	40.89	25,753,270	+1.12(+2.82%)
Oct 22, 2007	39.50	39.90	39.33	39.77	9,404,484	+0.12(+0.30%)
Oct 19, 2007	40.12	40.27	39.53	39.65	15,473,382	-0.54(-1.34%)
Oct 18, 2007	39.88	40.36	39.70	40.19	9,368,818	+0.21(+0.53%)
Oct 17, 2007	40.61	40.61	39.17	39.98	11,661,965	-0.26(-0.65%)
Oct 16, 2007	40.73	40.97	40.15	40.24	12,739,114	-0.63(-1.54%)
Oct 15, 2007	41.77	41.87	40.71	40.87	14,644,230	-0.35(-0.86%)
Oct 12, 2007	41.03	41.73	40.60	41.22	11,425,978	+0.24(+0.59%)
Oct 11, 2007	40.99	41.32	40.84	40.98	12,643,105	+0.15(+0.36%)
Oct 10, 2007	40.42	41.03	40.39	40.83	13,130,833	+0.38(+0.95%)
Oct 09, 2007	40.06	40.51	39.90	40.45	12,080,192	+0.35(+0.88%)
Oct 08, 2007	39.98	40.39	39.86	40.10	7,033,414	-0.18(-0.46%)
Oct 05, 2007	39.58	40.54	39.54	40.28	13,815,019	+1.03(+2.62%)
Oct 04, 2007	39.29	39.47	39.02	39.25	10,882,942	-0.09(-0.23%)
Oct 03, 2007	39.63	39.95	39.10	39.34	12,415,817	-0.37(-0.93%)
Oct 02, 2007	39.93	39.98	39.37	39.71	7,257,765	-0.26(-0.65%)
Oct 01, 2007	39.95	40.19	39.77	39.98	8,227,121	-0.11(-0.28%)
Sep 28, 2007	40.36	40.92	39.39	40.09	16,419,984	+0.01(+0.02%)
Sep 27, 2007	40.05	40.32	39.71	40.08	10,005,750	+0.34(+0.86%)
Sep 26, 2007	39.06	40.23	39.03	39.74	14,599,900	+0.85(+2.19%)
Sep 25, 2007	39.03	39.35	38.66	38.89	11,443,110	-0.29(-0.74%)
Sep 24, 2007	38.94	39.51	38.81	39.18	11,561,909	-0.09(-0.23%)
Sep 21, 2007	39.29	39.67	39.20	39.27	13,243,996	+0.08(+0.20%)
Sep 20, 2007	39.17	39.48	39.06	39.20	9,811,453	-0.35(-0.88%)
Sep 19, 2007	39.68	40.10	39.33	39.54	13,991,953	-0.15(-0.38%)
Sep 18, 2007	39.27	39.73	38.54	39.69	16,246,969	+0.39(+0.99%)
Sep 17, 2007	39.44	39.68	38.63	39.30	14,289,276	-0.61(-1.53%)
Sep 14, 2007	40.31	40.31	39.61	39.91	12,539,974	-0.57(-1.40%)
Sep 13, 2007	39.54	40.58	39.51	40.48	26,179,370	+1.05(+2.66%)
Sep 12, 2007	39.13	40.27	38.73	39.43	39,471,932	+1.25(+3.27%)
Sep 11, 2007	36.20	38.54	36.14	38.18	31,429,178	+2.01(+5.56%)
Sep 10, 2007	36.03	36.68	36.03	36.17	9,576,006	+0.10(+0.28%)
Sep 07, 2007	36.26	36.99	35.91	36.07	19,470,156	-0.79(-2.13%)
Sep 06, 2007	37.31	37.41	36.71	36.86	15,451,283	-0.22(-0.59%)
Sep 05, 2007	37.72	37.83	36.93	37.08	28,811,634	+0.69(+1.91%)
Sep 04, 2007	35.62	36.47	35.51	36.38	12,538,066	+0.87(+2.45%)
Aug 31, 2007	35.50	35.79	35.43	35.51	12,600,283	+0.02(+0.06%)
Aug 30, 2007	35.08	35.77	35.08	35.49	12,267,339	-0.08(-0.22%)
Aug 29, 2007	35.35	35.62	34.77	35.57	19,796,412	+0.84(+2.41%)
Aug 28, 2007	35.14	35.38	34.73	34.73	13,425,943	-0.64(-1.82%)
Aug 27, 2007	35.30	35.99	35.08	35.38	7,565,374	-0.25(-0.70%)
Aug 24, 2007	35.70	35.77	35.43	35.62	11,754,800	+0.01(+0.04%)
Aug 23, 2007	34.84	36.14	34.84	35.61	15,874,675	+0.67(+1.93%)
Aug 22, 2007	35.12	35.14	34.58	34.94	15,255,868	+0.04(+0.12%)
Aug 21, 2007	34.90	35.42	34.79	34.89	11,577,657	-0.39(-1.10%)
Aug 20, 2007	35.30	35.79	34.72	35.28	13,335,971	-0.21(-0.58%)
Aug 17, 2007	35.14	35.50	34.23	35.49	24,831,690	+0.47(+1.36%)
Aug 16, 2007	35.07	35.44	34.40	35.01	24,561,202	-0.84(-2.33%)
Aug 15, 2007	36.08	36.60	35.78	35.85	29,928,000	-0.52(-1.42%)
Aug 14, 2007	36.33	36.81	36.25	36.37	11,765,662	+0.04(+0.12%)
Aug 13, 2007	36.18	36.84	36.06	36.33	14,578,918	+0.84(+2.36%)
Aug 10, 2007	35.69	36.08	35.23	35.49	20,288,402	-0.64(-1.78%)
Aug 09, 2007	36.57	37.20	36.13	36.13	15,901,921	-0.72(-1.94%)
Aug 08, 2007	36.52	36.85	35.96	36.85	15,148,016	+0.43(+1.19%)
Aug 07, 2007	36.28	36.84	36.11	36.42	16,463,656	-0.27(-0.73%)
Aug 06, 2007	36.07	36.84	36.07	36.69	14,471,212	+0.62(+1.71%)
Aug 03, 2007	36.21	36.58	36.02	36.07	15,165,192	-0.38(-1.05%)
Aug 02, 2007	36.91	37.23	36.34	36.45	15,591,599	-0.46(-1.25%)
Aug 01, 2007	37.18	37.32	35.65	36.91	39,108,860	-1.17(-3.07%)
Jul 31, 2007	39.51	39.63	38.04	38.08	39,616,128	-1.74(-4.36%)
Jul 30, 2007	39.27	40.11	39.26	39.82	11,318,561	+0.40(+1.02%)
Jul 27, 2007	40.25	40.27	39.14	39.42	18,538,444	-0.38(-0.96%)
Jul 26, 2007	40.05	40.59	39.51	39.80	23,547,460	-0.71(-1.75%)
Jul 25, 2007	40.17	40.91	39.83	40.51	16,374,732	+0.51(+1.28%)
Jul 24, 2007	40.15	40.78	39.86	40.00	14,756,019	-0.26(-0.63%)
Jul 23, 2007	40.34	40.57	40.15	40.25	14,572,064	+0.44(+1.10%)
Jul 20, 2007	39.45	40.20	39.14	39.81	19,654,492	+0.43(+1.10%)
Jul 19, 2007	39.56	39.80	38.78	39.38	10,581,572	-0.16(-0.41%)
Jul 18, 2007	39.29	39.73	39.25	39.54	12,740,995	+0.15(+0.38%)
Jul 17, 2007	39.21	39.50	39.06	39.39	16,989,478	-0.31(-0.79%)
Jul 16, 2007	40.24	40.57	39.59	39.71	12,920,195	-0.64(-1.58%)
Jul 13, 2007	40.39	40.87	40.22	40.34	18,690,070	+0.69(+1.75%)
Jul 12, 2007	39.03	39.66	38.97	39.65	12,983,157	+0.58(+1.49%)
Jul 11, 2007	38.64	39.13	38.51	39.07	17,246,790	+0.60(+1.55%)
Jul 10, 2007	38.62	38.90	38.47	38.47	20,004,014	-0.18(-0.48%)
Jul 09, 2007	38.68	39.02	38.56	38.66	9,791,402	-0.19(-0.49%)
Jul 06, 2007	38.77	38.91	38.61	38.85	8,242,948	-0.03(-0.07%)
Jul 05, 2007	38.83	39.00	38.73	38.88	15,695,839	-0.23(-0.60%)
Jul 03, 2007	39.12	39.31	38.96	39.11	6,298,550	-0.04(-0.09%)
Jul 02, 2007	39.26	39.56	38.82	39.15	15,282,352	-0.04(-0.09%)
Jun 29, 2007	39.48	39.54	38.85	39.18	13,541,558	-0.01(-0.04%)
Jun 28, 2007	39.14	39.71	39.03	39.20	11,654,374	-0.13(-0.34%)
Jun 27, 2007	38.86	39.37	38.71	39.33	16,940,016	+0.28(+0.73%)
Jun 26, 2007	39.52	39.62	38.94	39.05	26,579,458	-0.54(-1.36%)
Jun 25, 2007	39.27	39.81	39.26	39.59	17,561,012	-0.07(-0.18%)
Jun 22, 2007	40.19	40.50	39.66	39.66	27,486,726	-0.93(-2.29%)
Jun 21, 2007	40.80	41.24	40.38	40.58	19,904,782	-0.30(-0.75%)
Jun 20, 2007	41.17	41.60	40.80	40.89	16,969,558	-0.30(-0.74%)
Jun 19, 2007	41.53	41.59	40.97	41.19	16,302,658	-0.34(-0.82%)
Jun 18, 2007	41.67	41.68	41.00	41.53	16,159,287	-0.30(-0.71%)
Jun 15, 2007	41.56	42.03	41.51	41.83	20,325,934	+0.57(+1.37%)
Jun 14, 2007	41.30	41.48	41.20	41.26	18,359,946	+0.06(+0.15%)
Jun 13, 2007	40.61	41.24	40.59	41.20	16,364,607	+0.48(+1.19%)
Jun 12, 2007	40.59	40.91	40.46	40.72	17,188,284	+0.04(+0.09%)
Jun 11, 2007	40.39	41.02	40.29	40.68	10,592,897	+0.03(+0.07%)
Jun 08, 2007	39.87	40.76	39.84	40.66	15,253,289	+0.52(+1.29%)
Jun 07, 2007	40.39	40.60	40.10	40.14	24,888,144	-0.46(-1.13%)
Jun 06, 2007	40.68	40.77	40.22	40.60	14,610,368	-0.23(-0.56%)
Jun 05, 2007	40.29	40.96	40.11	40.83	19,337,428	+0.50(+1.23%)
Jun 04, 2007	40.08	40.42	39.86	40.33	16,316,096	-0.02(-0.05%)
Jun 01, 2007	40.05	40.63	40.04	40.35	17,098,710	+0.35(+0.87%)
May 31, 2007	39.10	40.34	39.02	40.00	26,739,018	+0.84(+2.15%)
May 30, 2007	38.64	39.22	38.62	39.16	17,831,132	+0.46(+1.19%)
May 29, 2007	38.80	38.80	38.41	38.70	10,751,024	+0.04(+0.11%)
May 25, 2007	38.30	38.66	38.28	38.66	16,188,423	-0.01(-0.04%)
May 24, 2007	39.01	39.11	38.48	38.67	20,378,888	-0.12(-0.31%)
May 23, 2007	38.71	39.05	38.47	38.79	24,095,010	+0.55(+1.45%)
May 22, 2007	38.47	38.61	38.05	38.24	16,108,876	-0.16(-0.41%)
May 21, 2007	39.01	39.08	38.30	38.39	19,249,500	+0.10(+0.26%)
May 18, 2007	37.93	38.62	37.91	38.30	20,911,128	+0.26(+0.67%)
May 17, 2007	38.38	38.59	37.82	38.04	20,038,674	-0.46(-1.20%)
May 16, 2007	38.39	39.24	38.35	38.50	25,284,884	+0.23(+0.59%)
May 15, 2007	37.10	38.28	37.10	38.27	95,997,776	-1.46(-3.67%)
May 14, 2007	39.79	40.36	39.39	39.73	26,820,784	-0.16(-0.41%)
May 11, 2007	38.44	39.91	37.95	39.90	72,565,640	-0.73(-1.80%)
May 10, 2007	44.01	44.45	40.52	40.63	64,840,352	-4.09(-9.14%)
May 09, 2007	44.11	44.80	44.09	44.72	13,522,319	+0.31(+0.70%)
May 08, 2007	45.03	45.06	44.40	44.40	19,839,832	-0.78(-1.73%)
May 07, 2007	45.35	45.59	45.14	45.18	9,186,924	+0.01(+0.03%)
May 04, 2007	45.18	45.21	44.70	45.17	16,130,670	-0.12(-0.27%)
May 03, 2007	46.47	46.52	45.18	45.29	18,580,696	-0.82(-1.78%)
May 02, 2007	46.50	46.81	46.06	46.11	26,843,408	-0.02(-0.05%)
May 01, 2007	45.64	46.21	45.47	46.13	24,458,584	+0.68(+1.50%)
Apr 30, 2007	45.06	45.59	44.90	45.45	27,975,254	+0.62(+1.37%)
Apr 27, 2007	44.49	44.88	44.16	44.84	20,388,840	+0.51(+1.15%)
Apr 26, 2007	43.97	44.45	43.93	44.33	19,663,612	+0.61(+1.40%)
Apr 25, 2007	43.66	44.19	42.98	43.72	22,712,310	+0.33(+0.77%)
Apr 24, 2007	43.97	44.17	42.95	43.38	26,487,476	-0.69(-1.56%)
Apr 23, 2007	44.10	44.65	43.83	44.07	26,818,318	+0.16(+0.36%)
Apr 20, 2007	44.55	44.55	43.62	43.92	20,817,492	-0.25(-0.56%)
Apr 19, 2007	45.02	45.64	44.04	44.16	68,968,872	+1.64(+3.85%)
Apr 18, 2007	42.44	42.84	42.38	42.53	16,038,311	-0.06(-0.15%)
Apr 17, 2007	42.59	42.63	42.28	42.59	17,364,830	+0.32(+0.75%)
Apr 16, 2007	42.40	42.68	42.16	42.27	26,520,756	+0.44(+1.05%)
Apr 13, 2007	41.19	42.25	41.12	41.83	30,072,936	+0.98(+2.41%)
Apr 12, 2007	40.03	40.95	40.03	40.85	24,609,468	+0.92(+2.31%)
Apr 11, 2007	40.38	40.51	39.90	39.93	24,558,910	-0.55(-1.37%)
Apr 10, 2007	40.65	40.87	40.15	40.48	16,867,432	-0.05(-0.12%)
Apr 09, 2007	41.37	41.46	40.50	40.53	15,475,555	-0.81(-1.95%)
Apr 05, 2007	40.35	41.68	40.29	41.34	27,419,770	+1.17(+2.91%)
Apr 04, 2007	39.58	40.39	39.51	40.17	18,100,806	+0.67(+1.70%)
Apr 03, 2007	39.56	39.86	39.39	39.49	14,916,583	+0.13(+0.32%)
Apr 02, 2007	39.82	40.07	39.29	39.37	15,668,108	-0.23(-0.59%)
Mar 30, 2007	39.68	39.76	39.19	39.60	15,168,827	+0.04(+0.09%)
Mar 29, 2007	39.73	39.97	39.07	39.56	23,689,608	+0.08(+0.20%)
Mar 28, 2007	39.77	39.85	39.34	39.49	26,902,964	-0.35(-0.87%)
Mar 27, 2007	40.52	40.68	39.83	39.83	28,236,250	-0.66(-1.63%)
Mar 26, 2007	41.32	41.34	40.42	40.49	22,698,750	-0.62(-1.52%)
Mar 23, 2007	41.24	41.44	40.47	41.12	49,836,740	-1.74(-4.05%)
Mar 22, 2007	42.94	43.16	42.74	42.85	13,598,348	-0.09(-0.21%)
Mar 21, 2007	42.18	42.97	41.97	42.94	18,294,958	+0.83(+1.97%)
Mar 20, 2007	41.84	42.33	41.83	42.12	16,116,564	+0.21(+0.49%)
Mar 19, 2007	42.34	42.34	41.81	41.91	17,434,728	-0.11(-0.27%)
Mar 16, 2007	42.59	42.85	41.96	42.02	20,301,742	-0.50(-1.18%)
Mar 15, 2007	42.91	43.19	42.37	42.53	15,925,442	-0.48(-1.12%)
Mar 14, 2007	42.77	43.01	42.26	43.01	20,124,938	+0.21(+0.50%)
Mar 13, 2007	43.00	43.67	42.53	42.80	30,725,926	-0.21(-0.48%)
Mar 12, 2007	42.38	43.03	41.83	43.00	39,727,116	-0.13(-0.30%)
Mar 09, 2007	44.06	44.16	42.55	43.13	34,823,032	-0.93(-2.11%)
Mar 08, 2007	44.09	44.23	43.67	44.06	15,618,034	+0.11(+0.24%)
Mar 07, 2007	43.99	44.33	43.74	43.95	18,697,470	-0.20(-0.45%)
Mar 06, 2007	44.11	44.40	43.72	44.15	17,629,468	+0.10(+0.23%)
Mar 05, 2007	43.67	44.75	43.30	44.05	24,670,472	+0.29(+0.66%)
Mar 02, 2007	44.01	44.26	43.51	43.76	29,826,404	+0.04(+0.08%)

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.