Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	26.17	27.12	26.04	27.08	14,265,418	+0.62(+2.34%)
Jan 30, 2008	26.56	27.02	26.36	26.46	10,265,249	-0.49(-1.82%)
Jan 29, 2008	26.83	27.04	26.50	26.95	9,917,616	+0.02(+0.06%)
Jan 28, 2008	26.57	27.03	26.22	26.94	8,619,565	+0.14(+0.54%)
Jan 25, 2008	27.48	27.54	26.61	26.79	10,945,902	-0.12(-0.44%)
Jan 24, 2008	26.61	26.93	26.14	26.91	12,052,696	+0.92(+3.54%)
Jan 23, 2008	24.92	26.34	24.50	25.99	28,049,992	-0.47(-1.76%)
Jan 22, 2008	24.94	26.65	24.73	26.46	27,555,740	-1.08(-3.91%)
Jan 21, 2008	27.82	27.96	27.19	27.53	0	+0.00(+0.00%)
Jan 18, 2008	27.82	27.96	27.19	27.53	11,333,802	+0.24(+0.88%)
Jan 17, 2008	27.91	28.30	27.29	27.29	17,086,240	-0.62(-2.23%)
Jan 16, 2008	28.57	28.68	27.78	27.91	14,162,097	-0.61(-2.14%)
Jan 15, 2008	29.09	29.13	28.52	28.52	9,519,232	-1.22(-4.09%)
Jan 14, 2008	29.88	29.95	29.54	29.74	4,986,445	+0.03(+0.11%)
Jan 11, 2008	29.96	29.99	29.67	29.70	7,495,809	-0.56(-1.85%)
Jan 10, 2008	30.14	30.36	29.95	30.26	11,239,824	-0.14(-0.45%)
Jan 09, 2008	30.04	30.49	30.00	30.40	16,914,870	-0.85(-2.71%)
Jan 08, 2008	32.07	32.13	31.21	31.25	7,171,593	-0.51(-1.60%)
Jan 07, 2008	31.85	31.88	31.48	31.75	13,419,826	+0.56(+1.79%)
Jan 04, 2008	32.01	32.02	31.16	31.20	10,104,917	-0.46(-1.46%)
Jan 03, 2008	31.82	31.86	31.61	31.66	8,501,519	+0.59(+1.91%)
Jan 02, 2008	31.24	31.32	30.89	31.06	5,353,110	+0.08(+0.26%)
Jan 01, 2008	31.65	31.65	30.83	30.98	0	+0.00(+0.00%)
Dec 31, 2007	31.65	31.65	30.83	30.98	3,573,737	-0.33(-1.05%)
Dec 28, 2007	31.20	31.44	31.11	31.31	4,684,506	-0.03(-0.11%)
Dec 27, 2007	31.22	31.53	31.12	31.35	3,801,128	+0.16(+0.50%)
Dec 26, 2007	31.02	31.30	30.99	31.19	3,153,410	+0.09(+0.30%)
Dec 24, 2007	30.95	31.11	30.78	31.10	1,823,109	+0.03(+0.08%)
Dec 21, 2007	31.19	31.30	30.98	31.07	10,459,052	+0.31(+1.02%)
Dec 20, 2007	30.72	30.81	30.59	30.76	5,336,105	+0.05(+0.15%)
Dec 19, 2007	30.83	31.06	30.53	30.71	7,789,478	-0.37(-1.20%)
Dec 18, 2007	31.29	31.43	30.73	31.09	4,580,047	+0.06(+0.19%)
Dec 17, 2007	31.26	31.28	30.94	31.03	6,392,782	-0.39(-1.23%)
Dec 14, 2007	31.64	31.79	31.34	31.41	6,866,327	-0.40(-1.25%)
Dec 13, 2007	31.76	31.95	31.47	31.81	6,415,656	-0.41(-1.29%)
Dec 12, 2007	32.31	32.39	31.95	32.22	11,236,482	+0.68(+2.15%)
Dec 11, 2007	32.25	32.26	31.45	31.55	16,313,638	-0.38(-1.18%)
Dec 10, 2007	31.88	32.18	31.84	31.92	4,715,887	-0.01(-0.03%)
Dec 07, 2007	31.81	31.98	31.68	31.93	7,067,132	+0.30(+0.94%)
Dec 06, 2007	31.23	31.75	31.22	31.64	5,254,113	+0.44(+1.40%)
Dec 05, 2007	30.81	31.38	30.81	31.20	6,578,283	+0.56(+1.84%)
Dec 04, 2007	30.92	30.97	30.60	30.64	5,371,689	-0.42(-1.35%)
Dec 03, 2007	30.86	31.10	30.84	31.06	6,288,544	+0.25(+0.82%)
Nov 30, 2007	31.05	31.05	30.68	30.80	8,520,815	+0.18(+0.58%)
Nov 29, 2007	30.51	30.90	30.43	30.62	7,056,027	-0.07(-0.23%)
Nov 28, 2007	30.25	30.72	30.19	30.70	7,245,175	+0.72(+2.42%)
Nov 27, 2007	29.83	29.99	29.56	29.97	7,082,078	+0.12(+0.40%)
Nov 26, 2007	30.40	30.67	29.82	29.85	7,253,396	-0.34(-1.14%)
Nov 23, 2007	29.97	30.31	29.85	30.20	2,952,003	+0.08(+0.28%)
Nov 21, 2007	30.53	30.62	30.06	30.11	7,315,567	-0.30(-0.97%)
Nov 20, 2007	29.87	30.57	29.85	30.41	10,124,520	+0.64(+2.13%)
Nov 19, 2007	30.39	30.44	29.62	29.77	11,363,922	-0.91(-2.95%)
Nov 16, 2007	30.81	30.85	30.40	30.68	8,768,880	+0.47(+1.56%)
Nov 15, 2007	30.59	30.77	30.03	30.21	10,265,318	-0.95(-3.04%)
Nov 14, 2007	31.53	31.59	31.03	31.16	6,021,752	-0.03(-0.09%)
Nov 13, 2007	30.57	31.20	30.52	31.19	9,905,836	+0.65(+2.14%)
Nov 12, 2007	30.74	30.90	30.53	30.53	10,941,354	-1.28(-4.02%)
Nov 09, 2007	32.03	32.12	31.59	31.81	7,989,359	-0.75(-2.30%)
Nov 08, 2007	32.75	32.89	32.21	32.56	11,245,144	-0.32(-0.97%)
Nov 07, 2007	33.56	33.77	32.86	32.88	12,430,291	-0.87(-2.57%)
Nov 06, 2007	33.77	33.78	33.42	33.75	10,358,168	+0.39(+1.16%)
Nov 05, 2007	33.25	33.54	33.05	33.36	14,118,436	+0.17(+0.51%)
Nov 02, 2007	33.08	33.37	32.93	33.19	16,262,274	+0.84(+2.60%)
Nov 01, 2007	33.02	33.02	32.32	32.35	10,226,925	-0.67(-2.04%)
Oct 31, 2007	32.55	33.12	32.47	33.02	8,965,951	+0.58(+1.77%)
Oct 30, 2007	32.84	32.86	32.41	32.45	7,834,084	-0.66(-2.01%)
Oct 29, 2007	33.17	33.27	33.01	33.11	8,590,439	+0.18(+0.54%)
Oct 26, 2007	32.74	32.95	32.58	32.94	16,677,674	+0.81(+2.53%)
Oct 25, 2007	32.16	32.19	31.79	32.12	8,878,133	+0.12(+0.38%)
Oct 24, 2007	32.02	32.14	31.67	32.00	12,781,549	+0.05(+0.17%)
Oct 23, 2007	31.99	32.04	31.70	31.94	10,771,495	+0.66(+2.11%)
Oct 22, 2007	31.12	31.34	30.92	31.28	10,146,268	-0.41(-1.30%)
Oct 19, 2007	32.26	32.26	31.62	31.70	13,732,784	-0.49(-1.53%)
Oct 18, 2007	31.92	32.24	31.85	32.19	8,626,595	+0.15(+0.48%)
Oct 17, 2007	32.22	32.28	31.71	32.03	11,263,409	-0.28(-0.86%)
Oct 16, 2007	32.44	32.46	32.28	32.31	13,435,592	+0.17(+0.51%)
Oct 15, 2007	32.54	32.56	31.97	32.15	14,856,901	+0.21(+0.65%)
Oct 12, 2007	31.59	31.99	31.50	31.94	23,854,092	+1.53(+5.03%)
Oct 11, 2007	30.56	30.94	30.28	30.41	12,288,842	+0.20(+0.66%)
Oct 10, 2007	29.97	30.38	29.95	30.21	10,857,811	+0.07(+0.24%)
Oct 09, 2007	29.74	30.19	29.73	30.14	9,007,753	+0.64(+2.18%)
Oct 08, 2007	29.55	29.63	29.30	29.50	4,466,918	-0.23(-0.78%)
Oct 05, 2007	29.66	29.75	29.59	29.73	7,940,557	+0.43(+1.46%)
Oct 04, 2007	29.34	29.37	29.03	29.30	11,206,969	+0.67(+2.34%)
Oct 03, 2007	28.47	28.88	28.47	28.63	9,781,828	-0.47(-1.63%)
Oct 02, 2007	28.93	29.18	28.87	29.11	7,576,167	-0.37(-1.25%)
Oct 01, 2007	29.31	29.56	29.18	29.48	6,126,396	+0.11(+0.37%)
Sep 28, 2007	29.32	29.53	29.09	29.37	6,288,445	+0.17(+0.59%)
Sep 27, 2007	29.22	29.31	29.00	29.19	6,721,985	+0.14(+0.50%)
Sep 26, 2007	29.23	29.33	28.82	29.05	9,935,143	-0.31(-1.05%)
Sep 25, 2007	29.23	29.36	29.12	29.36	13,936,812	-0.81(-2.68%)
Sep 24, 2007	30.40	30.43	30.13	30.17	5,458,543	-0.07(-0.24%)
Sep 21, 2007	30.62	30.53	30.18	30.24	9,609,482	+0.15(+0.51%)
Sep 20, 2007	30.13	30.25	30.03	30.09	6,483,938	+0.22(+0.74%)
Sep 19, 2007	29.73	30.21	29.70	29.87	9,879,519	+0.25(+0.83%)
Sep 18, 2007	28.86	29.74	28.93	29.62	8,916,360	+0.69(+2.39%)
Sep 17, 2007	28.93	29.12	28.73	28.93	5,327,712	-0.20(-0.70%)
Sep 14, 2007	28.94	29.33	28.86	29.13	6,786,456	-0.32(-1.08%)
Sep 13, 2007	29.42	29.60	29.35	29.45	5,820,100	+0.06(+0.19%)
Sep 12, 2007	29.06	29.47	29.02	29.40	10,351,253	+0.10(+0.35%)
Sep 11, 2007	28.90	29.32	28.86	29.29	8,840,318	+0.36(+1.23%)
Sep 10, 2007	29.12	29.13	28.65	28.94	7,949,626	+0.06(+0.19%)
Sep 07, 2007	28.96	29.07	28.70	28.88	9,533,440	-0.06(-0.22%)
Sep 06, 2007	28.97	29.11	28.84	28.95	7,175,171	+0.14(+0.50%)
Sep 05, 2007	28.73	28.87	28.57	28.80	6,441,430	-0.05(-0.16%)
Sep 04, 2007	28.29	28.94	28.27	28.85	8,322,896	+0.33(+1.14%)
Aug 31, 2007	28.63	28.69	28.40	28.52	6,781,733	+0.40(+1.43%)
Aug 30, 2007	27.80	28.35	27.77	28.12	8,015,419	+0.07(+0.24%)
Aug 29, 2007	27.68	28.07	27.59	28.05	7,204,927	+0.61(+2.21%)
Aug 28, 2007	27.97	28.04	27.42	27.45	6,550,062	-0.80(-2.83%)
Aug 27, 2007	28.36	28.36	28.09	28.25	4,019,872	-0.14(-0.49%)
Aug 24, 2007	27.97	28.43	28.13	28.39	10,017,562	+0.49(+1.76%)
Aug 23, 2007	27.90	27.98	27.59	27.90	7,054,721	+0.26(+0.93%)
Aug 22, 2007	27.46	27.68	27.38	27.64	6,646,887	+0.52(+1.90%)
Aug 21, 2007	27.08	27.25	26.96	27.12	7,102,199	-0.23(-0.85%)
Aug 20, 2007	27.56	27.57	26.97	27.35	8,174,384	+0.01(+0.03%)
Aug 17, 2007	27.06	27.50	26.92	27.35	12,081,167	+0.67(+2.51%)
Aug 16, 2007	26.74	26.78	25.87	26.68	18,233,574	-0.29(-1.08%)
Aug 15, 2007	27.06	27.57	26.94	26.97	11,602,304	-0.39(-1.44%)
Aug 14, 2007	27.88	27.93	27.33	27.36	8,631,318	-0.36(-1.30%)
Aug 13, 2007	27.60	28.04	27.66	27.72	9,705,835	+0.10(+0.37%)
Aug 10, 2007	27.66	27.71	27.13	27.62	11,775,270	-0.17(-0.62%)
Aug 09, 2007	28.07	28.28	27.74	27.80	14,333,375	-1.04(-3.61%)
Aug 08, 2007	28.38	29.09	28.43	28.84	14,477,268	+0.03(+0.12%)
Aug 07, 2007	28.14	29.01	28.13	28.80	12,390,496	+0.20(+0.71%)
Aug 06, 2007	28.43	28.60	28.00	28.60	15,603,234	+0.44(+1.56%)
Aug 03, 2007	28.48	29.00	28.14	28.16	13,413,126	-1.05(-3.60%)
Aug 02, 2007	29.29	29.30	28.85	29.21	13,634,356	-0.30(-1.03%)
Aug 01, 2007	29.59	29.78	28.94	29.51	15,400,717	+0.13(+0.43%)
Jul 31, 2007	29.62	29.93	29.34	29.39	10,015,040	-0.22(-0.73%)
Jul 30, 2007	29.45	29.67	29.22	29.60	9,065,267	+0.19(+0.66%)
Jul 27, 2007	29.91	30.03	29.13	29.41	15,315,214	-0.61(-2.05%)
Jul 26, 2007	30.58	30.63	29.55	30.02	14,534,175	-0.72(-2.33%)
Jul 25, 2007	30.55	30.78	30.26	30.74	10,360,555	+0.12(+0.40%)
Jul 24, 2007	31.00	31.20	30.53	30.62	11,260,416	-0.90(-2.85%)
Jul 23, 2007	31.44	31.62	31.23	31.51	7,763,163	+0.23(+0.74%)
Jul 20, 2007	31.42	31.46	31.06	31.28	9,524,784	-0.22(-0.70%)
Jul 19, 2007	31.40	31.54	31.38	31.50	8,397,815	-0.06(-0.19%)
Jul 18, 2007	31.27	31.56	31.23	31.56	8,947,061	+0.25(+0.81%)
Jul 17, 2007	31.50	31.56	31.24	31.31	7,067,483	-0.00(-0.01%)
Jul 16, 2007	31.46	31.52	31.11	31.31	7,531,297	-0.45(-1.43%)
Jul 13, 2007	31.56	31.86	31.56	31.76	7,271,523	+0.10(+0.31%)
Jul 12, 2007	31.30	31.70	31.29	31.67	8,573,115	+0.33(+1.05%)
Jul 11, 2007	31.16	31.37	31.11	31.34	8,729,324	+0.16(+0.52%)
Jul 10, 2007	31.37	31.46	31.12	31.17	10,974,945	-0.19(-0.62%)
Jul 09, 2007	31.30	31.49	31.25	31.37	6,971,367	+0.25(+0.79%)
Jul 06, 2007	31.08	31.23	31.05	31.12	11,094,610	+0.25(+0.80%)
Jul 05, 2007	31.28	31.26	30.67	30.88	7,464,700	-0.25(-0.80%)
Jul 03, 2007	31.12	31.18	30.98	31.13	4,802,497	+0.09(+0.29%)
Jul 02, 2007	30.91	31.07	30.85	31.04	11,685,842	+0.49(+1.61%)
Jun 29, 2007	30.55	30.70	30.38	30.55	8,869,707	+0.14(+0.47%)
Jun 28, 2007	30.38	30.51	30.30	30.40	12,861,524	+0.36(+1.20%)
Jun 27, 2007	29.73	30.04	29.68	30.04	11,787,562	+0.23(+0.78%)
Jun 26, 2007	30.19	30.19	29.68	29.81	11,882,103	+0.12(+0.41%)
Jun 25, 2007	29.80	29.93	29.54	29.69	15,342,478	+0.15(+0.50%)
Jun 22, 2007	29.76	29.86	29.31	29.54	14,380,099	+0.22(+0.77%)
Jun 21, 2007	29.38	29.44	29.13	29.32	11,921,204	+0.14(+0.49%)
Jun 20, 2007	29.62	29.64	29.11	29.17	10,505,464	-0.35(-1.18%)
Jun 19, 2007	29.63	29.63	29.37	29.52	13,511,748	+0.19(+0.64%)
Jun 18, 2007	29.47	29.50	29.30	29.33	8,354,778	-0.01(-0.03%)
Jun 15, 2007	29.54	29.66	29.29	29.34	16,073,348	+0.18(+0.62%)
Jun 14, 2007	28.99	29.21	28.95	29.16	6,438,832	+0.21(+0.73%)
Jun 13, 2007	28.71	28.96	28.63	28.95	9,594,841	+0.60(+2.11%)
Jun 12, 2007	28.76	28.85	28.32	28.35	10,977,070	-0.10(-0.36%)
Jun 11, 2007	28.22	28.58	28.19	28.45	6,205,509	+0.09(+0.33%)
Jun 08, 2007	28.36	28.36	28.03	28.36	7,965,682	+0.33(+1.19%)
Jun 07, 2007	28.12	28.43	27.92	28.02	7,626,187	-0.23(-0.81%)
Jun 06, 2007	28.45	28.55	28.16	28.25	5,874,133	-0.31(-1.10%)
Jun 05, 2007	28.69	28.74	28.44	28.57	7,963,682	-0.38(-1.32%)
Jun 04, 2007	28.74	29.03	28.74	28.95	11,254,657	+0.32(+1.11%)
Jun 01, 2007	28.24	28.67	28.24	28.63	8,345,142	+0.25(+0.90%)
May 31, 2007	28.38	28.64	28.29	28.38	8,189,940	-0.22(-0.77%)
May 30, 2007	28.18	28.62	28.11	28.60	8,271,544	+0.12(+0.42%)
May 29, 2007	28.65	28.76	28.39	28.48	6,035,986	-0.22(-0.77%)
May 25, 2007	28.51	28.70	28.47	28.70	7,078,939	+0.22(+0.77%)
May 24, 2007	28.96	29.05	28.34	28.48	8,129,524	-0.38(-1.31%)
May 23, 2007	29.18	29.19	28.83	28.85	8,891,535	-0.02(-0.06%)
May 22, 2007	29.31	29.22	28.85	28.87	8,800,192	-0.53(-1.81%)
May 21, 2007	29.64	29.62	29.33	29.40	12,590,070	+0.23(+0.78%)
May 18, 2007	29.13	29.31	29.05	29.18	10,163,104	+0.52(+1.82%)
May 17, 2007	28.27	28.79	28.16	28.65	9,796,850	+0.55(+1.94%)
May 16, 2007	28.20	28.20	27.82	28.11	6,315,971	+0.11(+0.41%)
May 15, 2007	28.09	28.30	27.99	27.99	7,284,812	-0.26(-0.93%)
May 14, 2007	28.13	28.36	28.13	28.26	6,166,170	+0.06(+0.20%)
May 11, 2007	28.06	28.30	28.06	28.20	7,376,377	+0.25(+0.91%)
May 10, 2007	28.37	28.39	27.88	27.95	9,249,236	-0.69(-2.40%)
May 09, 2007	28.59	28.69	28.37	28.63	7,702,978	-0.32(-1.10%)
May 08, 2007	28.79	28.96	28.71	28.95	7,033,049	-0.11(-0.36%)
May 07, 2007	28.97	29.09	28.88	29.06	5,247,654	+0.05(+0.16%)
May 04, 2007	29.14	29.42	28.92	29.01	7,599,733	-0.04(-0.15%)
May 03, 2007	29.15	29.17	28.94	29.05	7,359,091	+0.28(+0.96%)
May 02, 2007	28.47	28.79	28.44	28.78	7,687,633	+0.27(+0.95%)
May 01, 2007	28.68	28.77	28.43	28.51	9,787,094	+0.00(+0.00%)
Apr 30, 2007	28.73	28.86	28.51	28.51	8,743,203	-0.17(-0.59%)
Apr 27, 2007	28.56	28.77	28.46	28.68	6,566,948	-0.13(-0.44%)
Apr 26, 2007	28.87	28.96	28.70	28.80	8,377,822	-0.41(-1.42%)
Apr 25, 2007	29.04	29.24	28.98	29.22	9,776,802	+0.53(+1.83%)
Apr 24, 2007	29.13	29.14	28.67	28.69	9,837,672	-0.42(-1.43%)
Apr 23, 2007	29.23	29.54	29.08	29.11	7,705,182	+0.03(+0.10%)
Apr 20, 2007	29.01	29.13	28.87	29.08	9,053,766	+0.01(+0.03%)
Apr 19, 2007	28.82	29.10	28.82	29.07	9,721,759	-0.12(-0.42%)
Apr 18, 2007	29.18	29.28	29.11	29.19	8,184,803	-0.03(-0.10%)
Apr 17, 2007	29.43	29.46	29.16	29.22	10,170,829	+0.11(+0.36%)
Apr 16, 2007	29.17	29.18	28.97	29.12	8,601,978	+0.15(+0.51%)
Apr 13, 2007	28.95	29.05	28.82	28.97	11,483,151	+0.42(+1.48%)
Apr 12, 2007	28.09	28.54	28.02	28.54	8,982,442	+0.60(+2.14%)
Apr 11, 2007	28.12	28.27	27.88	27.95	9,032,876	+0.08(+0.27%)
Apr 10, 2007	27.73	27.88	27.70	27.87	6,014,694	+0.41(+1.51%)
Apr 09, 2007	27.49	27.77	27.41	27.46	3,733,885	-0.17(-0.63%)
Apr 05, 2007	27.68	27.80	27.61	27.63	5,406,942	+0.07(+0.25%)
Apr 04, 2007	27.36	27.56	27.28	27.56	5,716,427	-0.04(-0.14%)
Apr 03, 2007	27.55	27.65	27.43	27.60	7,149,902	+0.06(+0.22%)
Apr 02, 2007	27.68	27.69	27.42	27.54	6,416,005	+0.12(+0.45%)
Mar 30, 2007	27.62	27.62	27.37	27.42	10,221,130	-0.42(-1.52%)
Mar 29, 2007	27.84	27.89	27.66	27.84	12,314,227	+0.44(+1.62%)
Mar 28, 2007	27.63	27.69	27.38	27.40	14,838,017	+0.19(+0.70%)
Mar 27, 2007	27.18	27.29	27.07	27.21	7,619,383	-0.06(-0.22%)
Mar 26, 2007	27.34	27.35	27.10	27.27	11,281,949	+0.29(+1.08%)
Mar 23, 2007	26.75	27.13	26.72	26.97	12,552,240	+0.61(+2.31%)
Mar 22, 2007	26.16	26.56	26.10	26.36	10,249,469	+0.32(+1.24%)
Mar 21, 2007	25.73	26.12	25.62	26.04	8,473,071	+0.52(+2.02%)
Mar 20, 2007	25.37	25.54	25.31	25.53	5,251,669	+0.08(+0.30%)
Mar 19, 2007	25.31	25.58	25.24	25.45	6,743,442	+0.22(+0.89%)
Mar 16, 2007	25.30	25.45	25.13	25.22	6,061,453	-0.07(-0.27%)
Mar 15, 2007	25.12	25.46	25.09	25.29	8,439,464	-0.08(-0.33%)
Mar 14, 2007	25.22	25.41	24.98	25.38	15,904,422	+0.08(+0.30%)
Mar 13, 2007	25.82	25.85	25.26	25.30	12,678,821	-0.52(-2.00%)
Mar 12, 2007	25.67	25.86	25.64	25.82	8,577,474	-0.09(-0.36%)
Mar 09, 2007	25.75	25.91	25.67	25.91	12,152,303	+0.19(+0.76%)
Mar 08, 2007	25.79	25.88	25.68	25.72	10,294,103	+0.02(+0.08%)
Mar 07, 2007	25.20	25.81	25.16	25.69	19,384,748	+0.49(+1.93%)
Mar 06, 2007	25.02	25.24	24.94	25.21	13,575,747	+0.31(+1.24%)
Mar 05, 2007	24.84	25.25	24.82	24.90	15,064,011	-0.55(-2.15%)
Mar 02, 2007	25.65	25.74	25.34	25.44	11,618,001	-0.41(-1.59%)
Mar 01, 2007	25.83	26.04	25.55	25.86	13,097,403	-0.20(-0.78%)
Feb 28, 2007	26.38	26.40	25.96	26.06	11,686,015	-0.14(-0.53%)
Feb 27, 2007	26.69	26.87	26.08	26.20	11,674,443	-0.86(-3.16%)
Feb 26, 2007	27.21	27.27	26.95	27.05	10,149,674	+0.31(+1.16%)
Feb 23, 2007	26.62	26.85	26.56	26.74	12,871,997	+0.58(+2.22%)
Feb 22, 2007	25.96	26.20	25.91	26.16	10,704,308	+0.12(+0.47%)
Feb 21, 2007	26.06	26.12	25.82	26.04	9,394,343	-0.33(-1.25%)
Feb 20, 2007	26.24	26.42	26.21	26.37	6,898,159	-0.16(-0.61%)
Feb 16, 2007	26.51	26.63	26.44	26.53	5,845,133	-0.18(-0.68%)
Feb 15, 2007	26.69	26.74	26.53	26.72	7,501,305	+0.11(+0.41%)
Feb 14, 2007	26.57	26.70	26.44	26.61	8,468,932	+0.01(+0.03%)
Feb 13, 2007	26.24	26.62	26.23	26.60	8,888,647	+0.27(+1.01%)
Feb 12, 2007	26.34	26.40	26.27	26.33	7,900,857	-0.30(-1.14%)
Feb 09, 2007	26.69	26.78	26.60	26.63	8,758,371	-0.25(-0.94%)
Feb 08, 2007	26.50	26.94	26.49	26.89	11,496,144	+0.01(+0.03%)
Feb 07, 2007	27.06	27.08	26.77	26.88	7,613,007	+0.10(+0.36%)
Feb 06, 2007	26.69	26.88	26.64	26.78	8,922,264	-0.23(-0.85%)
Feb 05, 2007	26.98	27.08	26.92	27.01	8,175,770	+0.06(+0.22%)
Feb 02, 2007	26.83	27.00	26.68	26.95	6,404,353	-0.05(-0.17%)

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.