Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	17.61	20.00	17.51	19.37	19,567,876	+1.45(+8.11%)
Jan 30, 2008	18.52	19.28	17.89	17.91	19,717,672	-1.01(-5.35%)
Jan 29, 2008	18.74	19.41	17.97	18.93	11,267,249	+0.06(+0.33%)
Jan 28, 2008	17.59	18.93	16.69	18.86	10,087,462	+1.42(+8.12%)
Jan 25, 2008	18.02	18.67	17.24	17.45	12,190,093	-0.29(-1.64%)
Jan 24, 2008	18.05	18.47	17.05	17.74	18,624,238	-0.31(-1.71%)
Jan 23, 2008	15.76	18.05	15.53	18.05	17,963,162	+1.72(+10.51%)
Jan 22, 2008	14.65	16.33	14.44	16.33	13,808,000	+1.19(+7.85%)
Jan 21, 2008	15.17	15.40	14.79	15.14	0	+0.00(+0.00%)
Jan 18, 2008	15.17	15.40	14.79	15.14	6,585,925	+0.44(+2.99%)
Jan 17, 2008	15.06	15.37	14.70	14.70	9,554,224	-0.13(-0.89%)
Jan 16, 2008	14.28	15.40	14.28	14.83	9,950,468	+0.53(+3.69%)
Jan 15, 2008	14.74	14.85	14.24	14.30	4,356,164	-0.48(-3.27%)
Jan 14, 2008	14.89	15.06	14.24	14.79	5,954,713	+0.13(+0.90%)
Jan 11, 2008	14.50	14.89	14.04	14.66	9,023,196	+0.18(+1.22%)
Jan 10, 2008	14.07	15.10	13.90	14.48	9,398,675	+0.31(+2.17%)
Jan 09, 2008	14.31	14.31	13.40	14.17	8,590,626	+0.00(+0.00%)
Jan 08, 2008	14.65	15.14	13.96	14.17	5,458,850	-0.66(-4.45%)
Jan 07, 2008	15.05	15.08	14.52	14.83	5,604,707	-0.12(-0.82%)
Jan 04, 2008	15.44	15.54	14.63	14.96	4,882,232	-0.80(-5.08%)
Jan 03, 2008	16.70	16.70	15.72	15.76	3,895,282	-0.70(-4.23%)
Jan 02, 2008	17.15	17.15	16.34	16.45	3,433,721	-0.58(-3.41%)
Jan 01, 2008	16.53	17.24	16.42	17.03	3,478,777	+0.00(+0.00%)
Dec 31, 2007	16.53	17.24	16.42	17.03	3,478,777	+0.42(+2.54%)
Dec 28, 2007	17.03	17.16	16.61	16.61	1,427,597	-0.41(-2.43%)
Dec 27, 2007	17.44	17.44	16.97	17.02	2,272,062	-0.27(-1.58%)
Dec 26, 2007	17.58	17.58	17.21	17.30	1,153,297	-0.18(-1.06%)
Dec 24, 2007	17.39	17.57	17.23	17.48	2,164,703	+0.33(+1.95%)
Dec 21, 2007	16.77	17.15	16.52	17.15	6,838,431	+0.50(+3.01%)
Dec 20, 2007	16.75	16.85	16.24	16.65	5,598,148	+0.00(+0.00%)
Dec 19, 2007	16.95	17.12	16.54	16.65	4,821,128	-0.08(-0.47%)
Dec 18, 2007	17.10	17.10	16.55	16.72	3,509,775	-0.19(-1.14%)
Dec 17, 2007	16.88	17.14	16.57	16.92	3,524,091	+0.05(+0.31%)
Dec 14, 2007	17.31	17.37	16.81	16.87	4,012,797	-0.37(-2.14%)
Dec 13, 2007	17.17	17.34	16.77	17.24	4,930,806	-0.13(-0.76%)
Dec 12, 2007	18.27	18.47	16.97	17.37	7,726,023	-0.02(-0.10%)
Dec 11, 2007	19.08	19.19	16.98	17.39	11,484,798	-1.36(-7.28%)
Dec 10, 2007	18.40	18.96	18.07	18.75	8,847,223	+0.62(+3.45%)
Dec 07, 2007	18.31	18.44	17.85	18.12	9,749,419	-0.17(-0.91%)
Dec 06, 2007	16.50	18.29	16.50	18.29	9,748,019	+1.74(+10.53%)
Dec 05, 2007	16.45	16.62	16.31	16.55	1,527,164	+0.32(+1.95%)
Dec 04, 2007	16.23	16.55	16.20	16.23	2,521,673	-0.30(-1.81%)
Dec 03, 2007	16.85	16.85	16.23	16.53	2,563,764	-0.24(-1.42%)
Nov 30, 2007	16.48	16.77	16.24	16.77	10,899,295	+1.10(+7.02%)
Nov 29, 2007	16.13	16.21	15.44	15.67	4,077,360	-0.32(-1.98%)
Nov 28, 2007	15.40	16.11	15.31	15.99	3,779,190	+0.90(+5.95%)
Nov 27, 2007	15.60	15.60	14.82	15.09	3,382,648	-0.05(-0.35%)
Nov 26, 2007	16.10	16.10	15.08	15.14	5,048,497	-0.97(-6.01%)
Nov 23, 2007	16.02	16.19	15.80	16.11	730,607	+0.44(+2.81%)
Nov 21, 2007	16.28	16.28	15.55	15.67	4,816,038	-0.72(-4.40%)
Nov 20, 2007	17.03	17.06	15.77	16.39	5,700,312	-0.38(-2.26%)
Nov 19, 2007	17.44	17.54	16.72	16.77	4,474,535	-0.87(-4.94%)
Nov 16, 2007	18.05	18.05	17.47	17.64	5,049,083	-0.31(-1.72%)
Nov 15, 2007	18.29	18.56	17.83	17.95	3,009,037	-0.51(-2.77%)
Nov 14, 2007	18.62	19.19	18.41	18.46	4,817,601	-0.10(-0.52%)
Nov 13, 2007	18.04	18.59	17.96	18.56	3,422,731	+0.79(+4.46%)
Nov 12, 2007	17.97	19.35	17.66	17.76	5,830,853	-0.11(-0.64%)
Nov 09, 2007	17.61	18.06	17.23	17.88	3,331,849	+0.23(+1.30%)
Nov 08, 2007	18.15	18.22	17.29	17.65	3,148,259	-0.40(-2.20%)
Nov 07, 2007	18.49	18.50	18.05	18.05	1,776,330	-0.62(-3.30%)
Nov 06, 2007	18.18	18.71	18.03	18.66	4,034,711	+0.37(+2.02%)
Nov 05, 2007	18.45	18.62	18.06	18.29	4,073,278	-0.37(-1.98%)
Nov 02, 2007	18.63	18.93	18.18	18.66	4,823,731	+0.11(+0.62%)
Nov 01, 2007	19.37	19.37	18.55	18.55	7,609,555	-0.97(-4.96%)
Oct 31, 2007	20.16	20.47	19.37	19.52	8,745,217	-0.64(-3.19%)
Oct 30, 2007	19.81	20.16	19.52	20.16	6,020,842	+0.35(+1.78%)
Oct 29, 2007	20.16	20.29	19.70	19.81	3,683,462	-0.33(-1.66%)
Oct 26, 2007	19.85	20.47	19.81	20.14	8,108,412	+0.53(+2.69%)
Oct 25, 2007	19.41	20.11	19.12	19.61	9,904,442	+0.06(+0.32%)
Oct 24, 2007	19.09	19.56	18.64	19.55	7,534,147	+0.01(+0.05%)
Oct 23, 2007	19.50	19.72	18.99	19.54	7,112,146	+0.22(+1.14%)
Oct 22, 2007	18.08	19.69	18.07	19.32	13,277,912	+0.92(+5.02%)
Oct 19, 2007	18.29	18.61	18.09	18.40	4,758,832	-0.11(-0.62%)
Oct 18, 2007	18.31	18.66	18.13	18.51	3,121,931	+0.20(+1.11%)
Oct 17, 2007	19.05	19.24	18.29	18.31	5,921,383	-0.62(-3.26%)
Oct 16, 2007	19.19	19.30	18.77	18.93	4,438,079	-0.46(-2.36%)
Oct 15, 2007	19.81	20.25	19.31	19.38	4,839,065	-0.85(-4.22%)
Oct 12, 2007	20.36	20.38	19.94	20.24	2,174,657	-0.27(-1.33%)
Oct 11, 2007	20.86	21.05	20.33	20.51	3,701,393	-0.01(-0.04%)
Oct 10, 2007	20.24	20.58	20.15	20.52	1,944,314	+0.33(+1.66%)
Oct 09, 2007	20.08	20.31	19.81	20.18	2,262,800	+0.14(+0.70%)
Oct 08, 2007	20.61	20.61	20.04	20.04	1,261,674	-0.53(-2.57%)
Oct 05, 2007	20.69	20.78	20.18	20.57	2,075,923	+0.44(+2.19%)
Oct 04, 2007	20.91	21.20	19.96	20.13	3,053,988	-0.60(-2.89%)
Oct 03, 2007	20.40	21.36	20.38	20.73	8,523,061	+0.42(+2.08%)
Oct 02, 2007	19.59	20.79	19.59	20.31	11,306,901	+0.86(+4.44%)
Oct 01, 2007	19.15	19.70	19.08	19.44	4,177,833	+0.61(+3.22%)
Sep 28, 2007	19.02	19.19	18.72	18.84	1,493,083	-0.19(-1.02%)
Sep 27, 2007	18.74	19.25	18.57	19.03	5,843,963	+0.27(+1.46%)
Sep 26, 2007	19.15	19.15	18.48	18.76	3,668,257	-0.30(-1.57%)
Sep 25, 2007	18.93	19.21	18.78	19.06	9,559,497	-0.39(-1.99%)
Sep 24, 2007	20.59	20.59	19.38	19.44	9,541,171	-1.04(-5.07%)
Sep 21, 2007	20.69	20.83	20.33	20.48	5,731,382	-0.21(-1.02%)
Sep 20, 2007	21.62	21.70	20.60	20.69	8,402,767	-1.15(-5.28%)
Sep 19, 2007	22.17	23.42	21.41	21.85	14,975,526	-0.03(-0.12%)
Sep 18, 2007	20.92	22.11	20.55	21.87	10,948,466	+1.07(+5.16%)
Sep 17, 2007	20.53	20.92	20.03	20.80	5,870,262	+0.05(+0.25%)
Sep 14, 2007	19.92	20.75	19.84	20.75	3,982,611	+0.58(+2.88%)
Sep 13, 2007	20.16	20.47	19.99	20.17	3,222,574	+0.18(+0.88%)
Sep 12, 2007	20.16	20.40	19.97	19.99	3,153,652	-0.26(-1.30%)
Sep 11, 2007	20.11	20.35	19.98	20.25	2,839,869	+0.33(+1.68%)
Sep 10, 2007	20.59	20.59	19.89	19.92	3,696,185	-0.54(-2.62%)
Sep 07, 2007	20.72	20.72	20.36	20.46	5,655,154	-0.49(-2.35%)
Sep 06, 2007	21.54	21.54	20.95	20.95	3,319,621	-0.49(-2.30%)
Sep 05, 2007	21.99	22.03	21.36	21.44	4,018,920	-0.84(-3.75%)
Sep 04, 2007	21.89	22.53	21.60	22.28	2,551,751	+0.40(+1.85%)
Aug 31, 2007	22.47	22.51	21.46	21.87	4,905,829	+0.49(+2.31%)
Aug 30, 2007	21.06	21.58	20.91	21.38	2,959,697	-0.02(-0.08%)
Aug 29, 2007	20.79	21.43	20.65	21.40	4,109,245	+0.74(+3.58%)
Aug 28, 2007	21.51	21.51	20.58	20.66	7,149,715	-0.92(-4.28%)
Aug 27, 2007	22.31	22.57	21.58	21.58	4,640,579	-0.58(-2.62%)
Aug 24, 2007	22.05	22.39	21.97	22.16	1,798,675	+0.11(+0.52%)
Aug 23, 2007	22.68	22.70	21.99	22.05	4,536,279	-0.34(-1.53%)
Aug 22, 2007	22.46	22.68	22.08	22.39	4,575,870	+0.22(+0.99%)
Aug 21, 2007	21.87	22.27	21.63	22.17	3,796,652	+0.05(+0.24%)
Aug 20, 2007	22.23	22.41	21.79	22.12	4,639,040	+0.01(+0.04%)
Aug 17, 2007	23.36	23.84	21.33	22.11	8,501,537	+0.40(+1.82%)
Aug 16, 2007	20.60	21.74	19.96	21.72	12,485,958	+0.69(+3.26%)
Aug 15, 2007	21.70	22.09	20.99	21.03	4,696,783	-0.91(-4.13%)
Aug 14, 2007	22.81	22.87	21.75	21.94	5,203,015	-0.86(-3.78%)
Aug 13, 2007	24.17	24.32	22.75	22.80	5,752,512	-1.03(-4.32%)
Aug 10, 2007	23.99	24.47	23.76	23.83	9,572,657	-0.77(-3.11%)
Aug 09, 2007	23.92	24.93	23.45	24.59	10,115,874	+0.00(+0.00%)
Aug 08, 2007	23.50	25.21	23.39	24.59	10,438,990	+1.42(+6.11%)
Aug 07, 2007	22.36	23.49	22.07	23.18	9,072,914	+1.31(+6.00%)
Aug 06, 2007	22.49	22.56	21.30	21.87	3,189,970	-1.91(-8.03%)
Aug 03, 2007	23.78	23.78	23.78	23.78	0	+0.00(+0.00%)
Aug 02, 2007	23.19	24.37	22.02	23.78	8,062,153	+0.62(+2.70%)
Aug 01, 2007	23.31	23.40	21.51	23.15	15,367,752	-0.14(-0.60%)
Jul 31, 2007	24.12	24.34	23.29	23.29	3,194,134	-0.57(-2.40%)
Jul 30, 2007	23.77	23.99	23.48	23.86	4,165,672	+0.27(+1.16%)
Jul 27, 2007	23.83	24.30	23.57	23.59	8,515,954	-0.18(-0.78%)
Jul 26, 2007	24.27	24.34	23.31	23.78	6,999,863	-0.87(-3.54%)
Jul 25, 2007	24.65	25.09	24.15	24.65	10,234,501	+0.20(+0.83%)
Jul 24, 2007	25.13	25.25	24.35	24.44	8,644,640	-1.14(-4.47%)
Jul 23, 2007	26.32	26.39	25.40	25.59	4,323,103	-0.73(-2.78%)
Jul 20, 2007	26.51	26.53	25.84	26.32	7,149,499	-0.40(-1.48%)
Jul 19, 2007	26.70	26.89	26.57	26.72	1,967,830	+0.31(+1.17%)
Jul 18, 2007	26.37	26.79	26.08	26.41	5,075,552	-0.24(-0.89%)
Jul 17, 2007	26.84	26.97	26.59	26.65	2,213,099	-0.21(-0.79%)
Jul 16, 2007	27.25	27.30	26.75	26.86	2,345,579	-0.36(-1.33%)
Jul 13, 2007	26.49	27.44	26.49	27.22	7,647,637	+0.77(+2.93%)
Jul 12, 2007	26.24	26.49	26.06	26.44	3,277,217	+0.40(+1.52%)
Jul 11, 2007	25.91	26.18	25.69	26.05	2,977,760	+0.11(+0.44%)
Jul 10, 2007	26.71	26.54	25.93	25.93	6,376,062	-0.82(-3.06%)
Jul 09, 2007	27.24	27.20	26.74	26.75	2,013,495	-0.45(-1.65%)
Jul 06, 2007	26.56	27.33	26.30	27.20	4,976,899	+0.77(+2.93%)
Jul 05, 2007	26.53	26.61	26.31	26.43	2,504,717	-0.02(-0.07%)
Jul 03, 2007	26.79	26.97	26.43	26.44	2,632,291	-0.14(-0.53%)
Jul 02, 2007	26.68	26.83	26.48	26.58	3,532,710	-0.03(-0.10%)
Jun 29, 2007	27.11	27.33	26.61	26.61	3,302,067	-0.47(-1.72%)
Jun 28, 2007	27.29	27.49	27.07	27.08	4,129,827	-0.49(-1.79%)
Jun 27, 2007	26.69	27.60	26.65	27.57	7,050,767	+0.70(+2.59%)
Jun 26, 2007	27.43	27.57	26.85	26.87	5,266,445	-0.52(-1.90%)
Jun 25, 2007	27.91	28.05	27.26	27.39	4,779,162	-0.53(-1.89%)
Jun 22, 2007	28.19	28.23	27.67	27.92	2,892,415	-0.60(-2.10%)
Jun 21, 2007	28.27	28.52	27.87	28.52	1,689,048	+0.11(+0.37%)
Jun 20, 2007	28.82	28.99	28.38	28.41	2,143,914	-0.37(-1.28%)
Jun 19, 2007	28.79	28.91	28.53	28.78	1,990,891	-0.11(-0.37%)
Jun 18, 2007	29.11	29.22	28.81	28.89	2,638,655	-0.26(-0.88%)
Jun 15, 2007	29.41	29.52	29.01	29.15	1,956,015	+0.05(+0.18%)
Jun 14, 2007	29.05	29.22	28.93	29.09	753,073	+0.04(+0.15%)
Jun 13, 2007	29.00	29.05	28.62	29.05	2,358,283	+0.33(+1.13%)
Jun 12, 2007	28.98	29.16	28.70	28.72	2,918,119	-0.50(-1.72%)
Jun 11, 2007	29.47	29.54	29.14	29.22	1,398,793	-0.58(-1.95%)
Jun 08, 2007	29.14	29.86	28.92	29.81	4,603,305	+0.57(+1.96%)
Jun 07, 2007	29.93	29.93	29.07	29.23	5,428,426	-0.92(-3.04%)
Jun 06, 2007	30.66	30.66	30.15	30.15	2,709,771	-0.68(-2.20%)
Jun 05, 2007	31.18	31.45	30.70	30.83	1,699,500	-0.40(-1.30%)
Jun 04, 2007	30.96	31.43	30.86	31.23	1,289,279	+0.22(+0.71%)
Jun 01, 2007	31.50	31.59	30.95	31.01	3,754,762	-0.38(-1.21%)
May 31, 2007	31.52	31.70	31.14	31.39	2,779,523	-0.04(-0.11%)
May 30, 2007	31.15	31.49	31.03	31.43	1,484,563	+0.09(+0.28%)
May 29, 2007	31.41	31.57	31.04	31.34	4,318,161	+0.07(+0.23%)
May 25, 2007	31.69	31.91	30.93	31.27	6,165,345	-0.20(-0.64%)
May 24, 2007	31.51	32.53	31.31	31.47	8,168,766	+0.00(+0.00%)
May 23, 2007	31.87	32.24	31.28	31.47	4,730,437	-0.22(-0.69%)
May 22, 2007	30.86	31.69	30.86	31.69	2,938,340	+0.92(+3.00%)
May 21, 2007	30.41	31.03	30.40	30.77	3,204,682	+0.29(+0.95%)
May 18, 2007	30.46	30.52	30.22	30.47	3,971,525	+0.02(+0.06%)
May 17, 2007	29.97	30.53	29.85	30.46	4,164,797	+0.41(+1.35%)
May 16, 2007	29.86	30.08	29.55	30.05	2,879,437	+0.31(+1.04%)
May 15, 2007	29.78	30.07	29.55	29.74	3,314,252	-0.18(-0.59%)
May 14, 2007	30.01	30.13	29.75	29.92	1,109,673	-0.03(-0.09%)
May 11, 2007	30.18	30.26	29.84	29.95	661,282	+0.10(+0.32%)
May 10, 2007	30.37	30.47	29.71	29.85	5,313,090	-0.70(-2.28%)
May 09, 2007	30.18	30.73	30.02	30.55	3,560,460	+0.31(+1.02%)
May 08, 2007	29.93	30.30	29.59	30.24	1,746,986	+0.22(+0.73%)
May 07, 2007	30.34	30.49	30.01	30.02	1,960,105	-0.40(-1.30%)
May 04, 2007	30.84	30.73	30.16	30.41	2,555,043	-0.33(-1.09%)
May 03, 2007	30.63	30.98	30.55	30.75	1,684,163	+0.23(+0.75%)
May 02, 2007	30.32	30.79	30.32	30.52	737,510	+0.17(+0.55%)
May 01, 2007	30.10	30.50	29.62	30.35	4,104,815	+0.28(+0.94%)
Apr 30, 2007	30.89	30.95	30.03	30.07	4,063,804	-0.77(-2.51%)
Apr 27, 2007	31.38	31.57	30.81	30.84	2,056,440	-0.76(-2.40%)
Apr 26, 2007	30.73	31.73	30.70	31.60	6,236,915	+1.01(+3.31%)
Apr 25, 2007	30.74	30.77	30.15	30.59	3,868,634	+0.00(+0.00%)
Apr 24, 2007	30.46	30.59	29.84	30.59	4,270,221	+0.10(+0.32%)
Apr 23, 2007	30.88	30.99	30.32	30.49	4,002,913	-0.39(-1.28%)
Apr 20, 2007	30.63	31.07	30.51	30.89	3,360,829	+0.56(+1.85%)
Apr 19, 2007	30.10	30.72	30.04	30.32	2,951,868	-0.02(-0.06%)
Apr 18, 2007	29.49	30.50	29.26	30.34	5,990,878	+0.62(+2.07%)
Apr 17, 2007	29.68	29.99	29.59	29.73	5,363,649	+0.38(+1.29%)
Apr 16, 2007	29.20	29.43	29.05	29.35	4,240,798	+0.43(+1.49%)
Apr 13, 2007	29.10	29.29	28.77	28.92	1,300,640	-0.26(-0.91%)
Apr 12, 2007	28.26	29.27	28.17	29.18	5,786,025	+0.77(+2.70%)
Apr 11, 2007	28.87	28.87	28.41	28.41	3,009,114	-0.51(-1.76%)
Apr 10, 2007	28.87	29.05	28.78	28.93	2,278,420	+0.00(+0.00%)
Apr 09, 2007	28.90	29.05	28.69	28.93	3,276,195	+0.04(+0.12%)
Apr 05, 2007	28.43	29.05	28.43	28.89	3,305,732	+0.37(+1.30%)
Apr 04, 2007	28.61	28.72	28.41	28.52	1,206,349	-0.18(-0.61%)
Apr 03, 2007	28.51	29.01	28.34	28.70	2,999,117	+0.39(+1.37%)
Apr 02, 2007	28.64	28.65	28.25	28.31	1,400,497	-0.34(-1.20%)
Mar 30, 2007	28.81	29.08	28.53	28.65	2,285,805	-0.13(-0.46%)
Mar 29, 2007	29.04	29.07	28.63	28.78	3,557,703	+0.04(+0.15%)
Mar 28, 2007	29.05	29.07	28.60	28.74	5,209,376	-0.84(-2.86%)
Mar 27, 2007	29.71	29.71	29.23	29.59	6,362,446	-0.49(-1.64%)
Mar 26, 2007	30.54	30.55	29.74	30.08	5,634,024	-0.47(-1.53%)
Mar 23, 2007	30.46	31.19	30.43	30.55	6,874,455	+0.03(+0.09%)
Mar 22, 2007	31.13	31.31	30.47	30.52	5,876,567	-0.37(-1.20%)
Mar 21, 2007	29.98	31.09	29.90	30.89	5,163,026	+1.00(+3.36%)
Mar 20, 2007	29.97	30.18	29.56	29.88	3,390,252	-0.04(-0.15%)
Mar 19, 2007	30.00	30.23	29.82	29.93	2,293,189	+0.28(+0.95%)
Mar 16, 2007	29.75	30.17	29.56	29.65	3,126,239	-0.31(-1.03%)
Mar 15, 2007	29.75	30.25	29.75	29.96	2,430,421	+0.21(+0.71%)
Mar 14, 2007	29.29	29.93	28.78	29.74	6,700,188	+0.73(+2.52%)
Mar 13, 2007	30.06	30.02	28.85	29.01	5,145,986	-1.05(-3.48%)
Mar 12, 2007	30.24	30.70	29.81	30.06	3,639,497	-0.70(-2.29%)
Mar 09, 2007	31.07	31.07	30.32	30.77	4,796,771	-0.09(-0.29%)
Mar 08, 2007	30.83	31.11	30.74	30.85	1,641,562	+0.32(+1.04%)
Mar 07, 2007	30.69	30.77	30.31	30.54	3,366,964	+0.15(+0.49%)
Mar 06, 2007	30.29	30.67	30.02	30.39	5,312,414	+0.46(+1.53%)
Mar 05, 2007	30.43	30.65	28.96	29.93	2,326,702	-0.97(-3.13%)
Mar 02, 2007	31.25	31.51	30.90	30.90	1,442,984	-0.77(-2.42%)
Mar 01, 2007	30.72	31.90	30.50	31.66	3,586,529	+0.26(+0.84%)
Feb 28, 2007	31.91	31.91	31.21	31.40	4,439,717	-0.40(-1.27%)
Feb 27, 2007	32.13	32.24	31.47	31.80	4,520,943	-0.96(-2.93%)
Feb 26, 2007	32.81	32.91	32.55	32.76	1,643,354	+0.03(+0.08%)
Feb 23, 2007	33.14	33.23	32.60	32.74	4,896,628	-0.39(-1.17%)
Feb 22, 2007	33.73	33.81	32.98	33.12	2,392,705	-0.51(-1.52%)
Feb 21, 2007	33.52	33.78	33.42	33.63	2,069,164	-0.28(-0.83%)
Feb 20, 2007	33.72	34.05	33.72	33.92	570,741	+0.12(+0.36%)
Feb 16, 2007	33.66	33.92	33.27	33.79	5,361,377	-0.10(-0.29%)
Feb 15, 2007	33.73	33.95	33.62	33.89	1,617,478	+0.32(+0.94%)
Feb 14, 2007	33.34	33.86	33.21	33.57	2,130,246	+0.31(+0.93%)
Feb 13, 2007	33.19	33.43	33.04	33.27	1,745,492	+0.31(+0.95%)
Feb 12, 2007	33.26	33.45	32.82	32.95	1,705,115	-0.08(-0.25%)
Feb 09, 2007	33.64	33.74	32.92	33.04	1,952,266	-0.65(-1.93%)
Feb 08, 2007	34.17	34.19	33.34	33.69	3,757,871	-0.74(-2.15%)
Feb 07, 2007	34.74	34.82	34.27	34.43	1,046,055	-0.21(-0.61%)
Feb 06, 2007	34.49	34.69	34.25	34.64	1,809,354	+0.10(+0.28%)
Feb 05, 2007	34.80	34.80	34.35	34.54	510,190	-0.40(-1.16%)
Feb 02, 2007	34.27	35.24	34.27	34.95	4,140,941	+0.84(+2.45%)

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.